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
新亚电缆001382.SZ
最近收盘价15.162026-07-17
最近交易日2026-07-17
成交量（股）2,810,341
成交额（元）43,209,561
日线记录321
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 321 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 | 15.40 | 15.65 | 15.00 | 15.16 | 15.16 | qfq | 2,810,341 | 43,209,561 | -1.75% |
| 2026-07-16 | 15.29 | 15.55 | 15.16 | 15.43 | 15.43 | qfq | 2,099,530 | 32,296,973 | 0.85% |
| 2026-07-15 | 15.14 | 15.33 | 15.03 | 15.30 | 15.30 | qfq | 1,734,617 | 26,396,098 | 1.12% |
| 2026-07-14 | 14.72 | 15.14 | 14.66 | 15.13 | 15.13 | qfq | 1,925,131 | 28,679,772 | 3.00% |
| 2026-07-13 | 15.08 | 15.15 | 14.64 | 14.69 | 14.69 | qfq | 1,920,372 | 28,412,148 | -2.84% |
| 2026-07-10 | 14.90 | 15.35 | 14.70 | 15.12 | 15.12 | qfq | 2,318,779 | 35,006,942 | 1.68% |
| 2026-07-09 | 15.03 | 15.10 | 14.55 | 14.87 | 14.87 | qfq | 2,824,963 | 41,759,444 | -1.00% |
| 2026-07-08 | 15.29 | 15.44 | 14.96 | 15.02 | 15.02 | qfq | 2,088,500 | 31,630,458 | -1.70% |
| 2026-07-07 | 15.95 | 15.99 | 15.28 | 15.28 | 15.28 | qfq | 2,476,100 | 38,470,431 | -4.50% |
| 2026-07-06 | 16.26 | 16.37 | 15.91 | 16.00 | 16.00 | qfq | 2,829,368 | 45,458,395 | -2.38% |
| 2026-07-03 | 15.92 | 16.65 | 15.87 | 16.39 | 16.39 | qfq | 4,331,366 | 70,697,678 | 3.34% |
| 2026-07-02 | 15.75 | 16.08 | 15.60 | 15.86 | 15.86 | qfq | 3,035,375 | 48,313,796 | 0.51% |
| 2026-07-01 | 15.60 | 15.89 | 15.41 | 15.78 | 15.78 | qfq | 3,280,742 | 51,378,453 | 0.90% |
| 2026-06-30 | 15.82 | 15.82 | 15.47 | 15.64 | 15.64 | qfq | 2,583,500 | 40,358,259 | -0.89% |
| 2026-06-29 | 15.66 | 15.94 | 15.39 | 15.78 | 15.78 | qfq | 3,267,001 | 51,401,755 | 0.51% |
| 2026-06-26 | 16.29 | 16.38 | 15.68 | 15.70 | 15.70 | qfq | 3,543,704 | 56,301,832 | -3.80% |
| 2026-06-25 | 16.81 | 16.97 | 16.18 | 16.32 | 16.32 | qfq | 4,620,380 | 75,699,405 | -4.00% |
| 2026-06-24 | 17.56 | 17.59 | 16.86 | 17.00 | 17.00 | qfq | 4,626,712 | 79,284,939 | -3.41% |
| 2026-06-23 | 18.36 | 18.36 | 17.58 | 17.60 | 17.60 | qfq | 4,527,511 | 80,989,416 | -3.98% |
| 2026-06-22 | 20.10 | 20.12 | 18.07 | 18.33 | 18.33 | qfq | 8,193,367 | 151,477,094 | -8.72% |
| 2026-06-18 | 20.06 | 20.17 | 19.87 | 20.08 | 20.08 | qfq | 2,237,850 | 44,734,509 | 0.25% |
| 2026-06-17 | 20.14 | 20.20 | 19.99 | 20.03 | 20.03 | qfq | 2,636,613 | 52,789,914 | -0.84% |
| 2026-06-16 | 20.49 | 20.59 | 20.14 | 20.20 | 20.20 | qfq | 2,983,687 | 60,413,584 | -2.04% |
| 2026-06-15 | 20.56 | 20.79 | 20.44 | 20.62 | 20.62 | qfq | 3,172,366 | 65,409,663 | 0.19% |
| 2026-06-12 | 20.59 | 20.60 | 20.22 | 20.58 | 20.58 | qfq | 2,728,720 | 55,776,347 | 0.78% |
| 2026-06-11 | 20.01 | 20.45 | 20.01 | 20.42 | 20.42 | qfq | 2,090,668 | 42,276,056 | 1.09% |
| 2026-06-10 | 20.28 | 20.28 | 19.96 | 20.20 | 20.20 | qfq | 2,931,751 | 58,894,272 | -0.88% |
| 2026-06-09 | 20.18 | 20.43 | 19.91 | 20.38 | 20.38 | qfq | 2,828,218 | 56,975,800 | 0.84% |
| 2026-06-08 | 19.99 | 20.44 | 19.96 | 20.21 | 20.21 | qfq | 3,153,366 | 63,598,348 | -1.22% |
| 2026-06-05 | 20.90 | 20.90 | 20.28 | 20.46 | 20.46 | qfq | 3,862,198 | 79,363,970 | -2.11% |
| 2026-06-04 | 21.93 | 21.93 | 20.84 | 20.90 | 20.90 | qfq | 4,900,040 | 104,294,641 | -4.26% |
| 2026-06-03 | 21.41 | 21.96 | 21.22 | 21.83 | 21.83 | qfq | 5,903,041 | 127,869,427 | 0.97% |
| 2026-06-02 | 21.10 | 21.91 | 20.65 | 21.62 | 21.62 | qfq | 5,790,770 | 123,226,909 | 2.76% |
| 2026-06-01 | 20.46 | 21.06 | 20.30 | 21.04 | 21.04 | qfq | 4,041,166 | 84,390,580 | 2.33% |
| 2026-05-29 | 20.90 | 20.97 | 20.46 | 20.56 | 20.56 | qfq | 3,908,071 | 80,844,230 | -1.96% |
| 2026-05-28 | 20.30 | 20.98 | 20.22 | 20.97 | 20.97 | qfq | 4,382,912 | 90,407,225 | 3.35% |
| 2026-05-27 | 20.20 | 20.41 | 20.05 | 20.29 | 20.29 | qfq | 2,707,300 | 54,692,366 | 0.45% |
| 2026-05-26 | 20.47 | 20.47 | 19.95 | 20.20 | 20.13 | qfq | 3,864,530 | 77,705,093 | -1.17% |
| 2026-05-25 | 20.70 | 21.15 | 20.31 | 20.44 | 20.36 | qfq | 3,272,162 | 67,523,501 | -1.45% |
| 2026-05-22 | 20.50 | 20.85 | 20.43 | 20.74 | 20.66 | qfq | 2,743,726 | 56,742,322 | 1.47% |
| 2026-05-21 | 21.39 | 21.60 | 20.38 | 20.44 | 20.36 | qfq | 5,775,890 | 121,540,497 | -4.58% |
| 2026-05-20 | 22.00 | 22.02 | 21.26 | 21.42 | 21.34 | qfq | 4,774,030 | 102,910,392 | -2.72% |
| 2026-05-19 | 21.70 | 22.03 | 21.49 | 22.02 | 21.94 | qfq | 5,463,049 | 118,940,440 | 1.01% |
| 2026-05-18 | 21.60 | 21.85 | 21.42 | 21.80 | 21.72 | qfq | 4,596,422 | 99,573,864 | 0.65% |
| 2026-05-15 | 22.00 | 22.20 | 21.58 | 21.66 | 21.58 | qfq | 6,695,815 | 146,176,211 | -1.50% |
| 2026-05-14 | 22.90 | 22.90 | 21.88 | 21.99 | 21.91 | qfq | 11,272,573 | 250,477,380 | -4.22% |
| 2026-05-13 | 21.60 | 23.83 | 21.40 | 22.96 | 22.87 | qfq | 17,317,954 | 389,653,963 | 6.00% |
| 2026-05-12 | 20.88 | 21.80 | 20.78 | 21.66 | 21.58 | qfq | 11,759,327 | 252,403,916 | 3.93% |
| 2026-05-11 | 21.00 | 21.05 | 20.66 | 20.84 | 20.76 | qfq | 4,554,904 | 94,771,187 | -0.19% |
| 2026-05-08 | 20.60 | 20.89 | 20.47 | 20.88 | 20.80 | qfq | 4,816,937 | 99,739,370 | 1.11% |
| 2026-05-07 | 20.55 | 20.66 | 20.36 | 20.65 | 20.57 | qfq | 5,026,311 | 103,358,123 | 1.28% |
| 2026-05-06 | 20.08 | 20.46 | 20.08 | 20.39 | 20.31 | qfq | 4,180,229 | 84,859,492 | 1.65% |
| 2026-04-30 | 20.30 | 20.30 | 20.03 | 20.06 | 19.99 | qfq | 2,660,586 | 53,469,645 | -0.79% |
| 2026-04-29 | 19.93 | 20.28 | 19.88 | 20.22 | 20.14 | qfq | 2,968,979 | 59,827,096 | 1.20% |
| 2026-04-28 | 20.20 | 20.29 | 19.95 | 19.98 | 19.91 | qfq | 3,653,598 | 73,254,466 | -1.67% |
| 2026-04-27 | 20.24 | 20.34 | 19.92 | 20.32 | 20.24 | qfq | 3,067,292 | 61,940,034 | 0.44% |
| 2026-04-24 | 20.23 | 20.50 | 20.06 | 20.23 | 20.15 | qfq | 3,807,259 | 77,095,164 | -0.88% |
| 2026-04-23 | 20.76 | 20.92 | 20.13 | 20.41 | 20.33 | qfq | 4,978,328 | 101,697,195 | -1.26% |
| 2026-04-22 | 20.50 | 20.67 | 20.41 | 20.67 | 20.59 | qfq | 3,512,054 | 72,233,831 | 0.10% |
| 2026-04-21 | 20.90 | 20.98 | 20.40 | 20.65 | 20.57 | qfq | 5,827,900 | 119,778,170 | -1.81% |
| 2026-04-20 | 20.24 | 21.19 | 20.10 | 21.03 | 20.95 | qfq | 9,364,985 | 194,471,699 | 3.95% |
| 2026-04-17 | 20.31 | 20.55 | 20.10 | 20.23 | 20.15 | qfq | 3,446,533 | 69,700,762 | -0.74% |
| 2026-04-16 | 20.36 | 20.40 | 20.02 | 20.38 | 20.30 | qfq | 4,448,989 | 90,034,579 | 0.15% |
| 2026-04-15 | 20.00 | 20.59 | 19.92 | 20.35 | 20.27 | qfq | 8,086,821 | 164,660,164 | 1.80% |
| 2026-04-14 | 20.17 | 20.22 | 19.81 | 19.99 | 19.92 | qfq | 4,509,508 | 90,040,681 | -0.70% |
| 2026-04-13 | 19.98 | 20.15 | 19.83 | 20.13 | 20.06 | qfq | 4,499,569 | 89,851,688 | 0.05% |
| 2026-04-10 | 20.18 | 20.36 | 20.02 | 20.12 | 20.05 | qfq | 4,864,831 | 98,270,338 | 0.50% |
| 2026-04-09 | 20.58 | 20.68 | 19.87 | 20.02 | 19.95 | qfq | 6,825,735 | 137,425,240 | -3.56% |
| 2026-04-08 | 20.56 | 20.78 | 20.37 | 20.76 | 20.68 | qfq | 5,887,219 | 121,472,580 | 3.23% |
| 2026-04-07 | 20.07 | 20.38 | 19.73 | 20.11 | 20.04 | qfq | 5,202,476 | 104,606,118 | 0.20% |
| 2026-04-03 | 22.01 | 22.01 | 20.03 | 20.07 | 20.00 | qfq | 10,268,909 | 210,833,402 | -7.72% |
| 2026-04-02 | 22.13 | 22.80 | 21.65 | 21.75 | 21.67 | qfq | 7,600,300 | 168,651,559 | -1.94% |
| 2026-04-01 | 22.28 | 22.57 | 22.02 | 22.18 | 22.10 | qfq | 7,253,152 | 161,478,532 | 1.56% |
| 2026-03-31 | 21.86 | 22.42 | 21.44 | 21.84 | 21.76 | qfq | 7,978,577 | 175,839,553 | -0.41% |
| 2026-03-30 | 22.11 | 22.51 | 21.06 | 21.93 | 21.85 | qfq | 8,778,274 | 189,827,960 | -2.75% |
| 2026-03-27 | 21.83 | 22.80 | 21.70 | 22.55 | 22.47 | qfq | 8,167,103 | 182,967,537 | 1.39% |
| 2026-03-26 | 23.01 | 23.10 | 22.10 | 22.24 | 22.16 | qfq | 9,812,767 | 220,135,265 | -3.18% |
| 2026-03-25 | 22.89 | 23.30 | 22.68 | 22.97 | 22.88 | qfq | 14,612,756 | 335,976,179 | 0.39% |
| 2026-03-24 | 21.80 | 23.28 | 21.51 | 22.88 | 22.80 | qfq | 19,248,557 | 435,301,099 | 7.12% |
| 2026-03-23 | 21.26 | 22.35 | 21.20 | 21.36 | 21.28 | qfq | 12,828,804 | 277,996,203 | -4.64% |
| 2026-03-20 | 23.92 | 24.84 | 22.20 | 22.40 | 22.32 | qfq | 17,460,110 | 407,647,948 | -8.20% |
| 2026-03-19 | 24.03 | 25.00 | 23.61 | 24.40 | 24.31 | qfq | 19,471,268 | 471,812,372 | -2.87% |
| 2026-03-18 | 23.46 | 26.26 | 23.34 | 25.12 | 25.03 | qfq | 28,059,625 | 702,810,871 | 5.24% |
| 2026-03-17 | 22.79 | 24.75 | 22.42 | 23.87 | 23.78 | qfq | 18,713,034 | 438,936,757 | 4.37% |
| 2026-03-16 | 22.44 | 23.07 | 22.27 | 22.87 | 22.79 | qfq | 11,721,756 | 265,212,982 | 2.42% |
| 2026-03-13 | 22.20 | 22.68 | 21.95 | 22.33 | 22.25 | qfq | 9,308,474 | 208,408,257 | 0.22% |
| 2026-03-12 | 22.02 | 22.38 | 21.72 | 22.28 | 22.20 | qfq | 8,521,424 | 188,338,878 | 0.91% |
| 2026-03-11 | 22.06 | 22.30 | 21.70 | 22.08 | 22.00 | qfq | 5,845,691 | 128,555,752 | 0.36% |
| 2026-03-10 | 22.20 | 22.21 | 21.84 | 22.00 | 21.92 | qfq | 6,688,881 | 146,928,059 | -0.90% |
| 2026-03-09 | 22.00 | 22.45 | 21.88 | 22.20 | 22.12 | qfq | 10,461,979 | 232,339,821 | 0.41% |
| 2026-03-06 | 21.75 | 22.48 | 21.60 | 22.11 | 22.03 | qfq | 11,979,131 | 264,323,564 | 1.56% |
| 2026-03-05 | 21.50 | 22.11 | 21.44 | 21.77 | 21.69 | qfq | 10,675,514 | 233,191,216 | 1.59% |
| 2026-03-04 | 20.27 | 21.44 | 20.27 | 21.43 | 21.35 | qfq | 6,998,516 | 148,308,938 | 2.58% |
| 2026-03-03 | 21.16 | 21.54 | 20.84 | 20.89 | 20.81 | qfq | 4,427,150 | 93,843,794 | -1.28% |
| 2026-03-02 | 21.10 | 21.30 | 20.88 | 21.16 | 21.08 | qfq | 3,564,700 | 75,360,366 | -0.66% |
| 2026-02-27 | 21.13 | 21.35 | 21.00 | 21.30 | 21.22 | qfq | 3,445,944 | 73,146,832 | 0.57% |
| 2026-02-26 | 20.90 | 21.20 | 20.80 | 21.18 | 21.10 | qfq | 4,001,906 | 84,385,125 | 1.39% |
| 2026-02-25 | 20.87 | 20.92 | 20.79 | 20.89 | 20.81 | qfq | 2,417,596 | 50,442,125 | 0.14% |
| 2026-02-24 | 20.50 | 20.86 | 20.50 | 20.86 | 20.78 | qfq | 3,014,950 | 62,558,999 | 2.10% |
| 2026-02-13 | 20.60 | 20.72 | 20.36 | 20.43 | 20.35 | qfq | 2,186,264 | 44,919,822 | -1.45% |
| 2026-02-12 | 20.69 | 20.84 | 20.43 | 20.73 | 20.65 | qfq | 2,158,067 | 44,649,976 | 0.24% |
| 2026-02-11 | 20.76 | 20.76 | 20.56 | 20.68 | 20.60 | qfq | 1,169,192 | 24,175,563 | 0.05% |
| 2026-02-10 | 20.81 | 20.85 | 20.66 | 20.67 | 20.59 | qfq | 2,017,768 | 41,840,205 | -0.67% |
| 2026-02-09 | 20.90 | 20.90 | 20.72 | 20.81 | 20.73 | qfq | 2,045,783 | 42,576,135 | 0.39% |
| 2026-02-06 | 20.50 | 20.87 | 20.46 | 20.73 | 20.65 | qfq | 1,904,398 | 39,493,631 | 0.53% |
| 2026-02-05 | 20.84 | 20.92 | 20.55 | 20.62 | 20.54 | qfq | 2,233,000 | 46,227,712 | -1.48% |
| 2026-02-04 | 20.68 | 21.07 | 20.61 | 20.93 | 20.85 | qfq | 2,980,119 | 62,372,186 | 0.87% |
| 2026-02-03 | 20.65 | 20.78 | 20.51 | 20.75 | 20.67 | qfq | 2,398,983 | 49,607,038 | 1.12% |
| 2026-02-02 | 20.49 | 20.85 | 20.49 | 20.52 | 20.44 | qfq | 2,985,382 | 61,745,337 | 0.20% |
| 2026-01-30 | 20.42 | 20.59 | 20.20 | 20.48 | 20.40 | qfq | 2,214,448 | 45,177,597 | 0.29% |
| 2026-01-29 | 20.70 | 20.80 | 20.36 | 20.42 | 20.34 | qfq | 2,969,893 | 60,958,555 | -1.11% |
| 2026-01-28 | 21.15 | 21.15 | 20.62 | 20.65 | 20.57 | qfq | 3,831,976 | 79,771,769 | -2.36% |
| 2026-01-27 | 21.22 | 21.26 | 20.55 | 21.15 | 21.07 | qfq | 4,169,330 | 87,291,558 | -0.80% |
| 2026-01-26 | 21.50 | 21.70 | 21.21 | 21.32 | 21.24 | qfq | 4,274,206 | 91,605,589 | -1.11% |
| 2026-01-23 | 21.47 | 21.78 | 21.35 | 21.56 | 21.48 | qfq | 4,926,950 | 106,227,225 | 0.37% |
| 2026-01-22 | 21.30 | 21.52 | 21.27 | 21.48 | 21.40 | qfq | 3,865,863 | 82,884,414 | 0.56% |
| 2026-01-21 | 21.48 | 21.48 | 21.20 | 21.36 | 21.28 | qfq | 5,035,225 | 107,321,700 | -1.11% |
| 2026-01-20 | 21.94 | 21.94 | 21.53 | 21.60 | 21.52 | qfq | 8,150,119 | 176,959,965 | -2.53% |
| 2026-01-19 | 21.01 | 22.17 | 21.00 | 22.16 | 22.08 | qfq | 12,657,390 | 275,726,891 | 4.87% |
| 2026-01-16 | 21.51 | 21.65 | 21.00 | 21.13 | 21.05 | qfq | 6,214,826 | 132,079,909 | 0.91% |
| 2026-01-15 | 21.00 | 21.07 | 20.71 | 20.94 | 20.86 | qfq | 3,838,706 | 80,088,817 | 0.14% |
| 2026-01-14 | 21.03 | 21.30 | 20.80 | 20.91 | 20.83 | qfq | 6,595,364 | 138,999,973 | -0.85% |
| 2026-01-13 | 20.88 | 21.32 | 20.67 | 21.09 | 21.01 | qfq | 6,851,994 | 143,875,513 | 1.01% |
| 2026-01-12 | 20.77 | 20.88 | 20.69 | 20.88 | 20.80 | qfq | 3,747,433 | 77,901,726 | 0.53% |
| 2026-01-09 | 20.80 | 20.82 | 20.67 | 20.77 | 20.69 | qfq | 3,010,098 | 62,442,989 | -0.05% |
| 2026-01-08 | 20.66 | 20.78 | 20.57 | 20.78 | 20.70 | qfq | 2,585,355 | 53,525,359 | 0.48% |
| 2026-01-07 | 20.68 | 20.85 | 20.60 | 20.68 | 20.60 | qfq | 2,589,408 | 53,588,977 | 0.05% |
| 2026-01-06 | 20.68 | 20.72 | 20.56 | 20.67 | 20.59 | qfq | 2,749,107 | 56,734,655 | 0.10% |
| 2026-01-05 | 20.50 | 20.65 | 20.41 | 20.65 | 20.57 | qfq | 2,332,298 | 47,983,587 | 0.73% |
| 2025-12-31 | 20.48 | 20.61 | 20.46 | 20.50 | 20.42 | qfq | 1,589,736 | 32,617,179 | -0.05% |
| 2025-12-30 | 20.63 | 20.70 | 20.51 | 20.51 | 20.43 | qfq | 2,084,117 | 42,882,134 | -1.16% |
| 2025-12-29 | 20.65 | 20.86 | 20.62 | 20.75 | 20.67 | qfq | 2,381,611 | 49,420,891 | 0.29% |
| 2025-12-26 | 20.76 | 21.03 | 20.62 | 20.69 | 20.61 | qfq | 4,158,313 | 86,420,307 | -0.96% |
| 2025-12-25 | 20.41 | 21.70 | 20.34 | 20.89 | 20.81 | qfq | 6,100,082 | 127,823,838 | 2.15% |
| 2025-12-24 | 20.32 | 20.59 | 20.20 | 20.45 | 20.37 | qfq | 1,875,999 | 38,301,428 | 0.99% |
| 2025-12-23 | 20.58 | 20.58 | 20.22 | 20.25 | 20.17 | qfq | 2,033,866 | 41,374,710 | -1.51% |
| 2025-12-22 | 20.59 | 20.67 | 20.45 | 20.56 | 20.48 | qfq | 2,470,961 | 50,795,201 | -0.15% |
| 2025-12-19 | 20.44 | 20.73 | 20.44 | 20.59 | 20.51 | qfq | 2,385,681 | 49,030,820 | 0.83% |
| 2025-12-18 | 20.51 | 20.66 | 20.40 | 20.42 | 20.34 | qfq | 2,657,896 | 54,558,966 | -1.50% |
| 2025-12-17 | 20.65 | 20.83 | 20.26 | 20.73 | 20.65 | qfq | 4,816,855 | 98,990,643 | -0.77% |
| 2025-12-16 | 20.47 | 21.17 | 20.20 | 20.89 | 20.81 | qfq | 7,209,693 | 150,217,564 | 2.20% |
| 2025-12-15 | 20.54 | 20.89 | 20.39 | 20.44 | 20.36 | qfq | 3,655,524 | 75,213,657 | -1.35% |
| 2025-12-12 | 20.16 | 20.91 | 20.08 | 20.72 | 20.64 | qfq | 6,448,458 | 133,032,301 | 2.83% |
| 2025-12-11 | 20.14 | 20.42 | 20.09 | 20.15 | 20.08 | qfq | 2,242,434 | 45,433,706 | -0.05% |
| 2025-12-10 | 20.30 | 20.34 | 20.02 | 20.16 | 20.09 | qfq | 1,616,200 | 32,508,021 | -0.64% |
| 2025-12-09 | 20.25 | 20.33 | 20.21 | 20.29 | 20.21 | qfq | 1,456,413 | 29,507,929 | 0.20% |
| 2025-12-08 | 20.35 | 20.36 | 20.21 | 20.25 | 20.17 | qfq | 2,259,618 | 45,822,715 | -0.34% |
| 2025-12-05 | 20.14 | 20.35 | 19.95 | 20.32 | 20.24 | qfq | 1,855,991 | 37,476,613 | 1.14% |
| 2025-12-04 | 20.15 | 20.15 | 19.85 | 20.09 | 20.02 | qfq | 1,546,114 | 30,915,692 | 0.30% |
| 2025-12-03 | 20.22 | 20.30 | 19.99 | 20.03 | 19.96 | qfq | 2,238,914 | 44,958,337 | -1.33% |
| 2025-12-02 | 20.36 | 20.50 | 20.27 | 20.30 | 20.22 | qfq | 1,555,541 | 31,637,391 | -0.34% |
| 2025-12-01 | 20.30 | 20.37 | 20.19 | 20.37 | 20.29 | qfq | 1,754,296 | 35,646,205 | 0.34% |
| 2025-11-28 | 20.07 | 20.33 | 19.84 | 20.30 | 20.22 | qfq | 2,677,200 | 53,791,475 | 1.35% |
| 2025-11-27 | 20.08 | 20.23 | 20.01 | 20.03 | 19.96 | qfq | 1,851,120 | 37,250,784 | -0.30% |
| 2025-11-26 | 20.32 | 20.40 | 20.03 | 20.09 | 20.02 | qfq | 2,222,569 | 44,898,170 | -1.08% |
| 2025-11-25 | 20.41 | 20.53 | 20.30 | 20.31 | 20.23 | qfq | 2,530,808 | 51,615,668 | -0.44% |
| 2025-11-24 | 20.20 | 20.48 | 20.06 | 20.40 | 20.32 | qfq | 2,471,925 | 50,160,862 | 1.59% |
| 2025-11-21 | 20.69 | 20.80 | 20.06 | 20.08 | 20.01 | qfq | 3,786,250 | 76,938,547 | -3.51% |
| 2025-11-20 | 21.03 | 21.12 | 20.80 | 20.81 | 20.73 | qfq | 2,246,487 | 46,997,661 | -0.76% |
| 2025-11-19 | 21.30 | 21.42 | 20.88 | 20.97 | 20.89 | qfq | 3,656,014 | 76,953,021 | -2.10% |
| 2025-11-18 | 21.70 | 21.71 | 21.32 | 21.42 | 21.34 | qfq | 3,415,796 | 73,269,701 | -1.20% |
| 2025-11-17 | 21.71 | 21.75 | 21.45 | 21.68 | 21.60 | qfq | 3,703,548 | 79,859,946 | -0.18% |
| 2025-11-14 | 21.80 | 22.00 | 21.69 | 21.72 | 21.64 | qfq | 3,959,136 | 86,528,670 | -0.59% |
| 2025-11-13 | 21.89 | 21.99 | 21.70 | 21.85 | 21.77 | qfq | 3,520,438 | 76,916,243 | 0.05% |
| 2025-11-12 | 22.06 | 22.08 | 21.71 | 21.84 | 21.76 | qfq | 3,992,187 | 87,251,701 | -1.00% |
| 2025-11-11 | 22.63 | 22.65 | 22.01 | 22.06 | 21.98 | qfq | 6,891,951 | 153,256,153 | -2.30% |
| 2025-11-10 | 22.38 | 22.68 | 22.12 | 22.58 | 22.50 | qfq | 7,874,249 | 176,414,559 | 1.07% |
| 2025-11-07 | 22.08 | 22.65 | 22.03 | 22.34 | 22.26 | qfq | 9,709,857 | 217,144,716 | 0.86% |
| 2025-11-06 | 22.29 | 22.58 | 22.06 | 22.15 | 22.07 | qfq | 12,275,820 | 273,531,315 | -0.45% |
| 2025-11-05 | 21.71 | 22.33 | 21.67 | 22.25 | 22.17 | qfq | 12,570,917 | 278,153,848 | 2.06% |
| 2025-11-04 | 21.68 | 21.93 | 21.61 | 21.80 | 21.72 | qfq | 5,822,484 | 126,951,913 | 0.55% |
| 2025-11-03 | 21.39 | 21.69 | 21.34 | 21.68 | 21.60 | qfq | 4,294,651 | 92,683,603 | 1.31% |
| 2025-10-31 | 21.34 | 21.46 | 21.30 | 21.40 | 21.32 | qfq | 2,698,422 | 57,749,621 | 0.28% |
| 2025-10-30 | 21.70 | 21.72 | 21.34 | 21.34 | 21.26 | qfq | 4,202,451 | 90,441,415 | -1.89% |
| 2025-10-29 | 21.41 | 21.98 | 21.25 | 21.75 | 21.67 | qfq | 6,263,198 | 135,822,003 | 1.59% |
| 2025-10-28 | 21.55 | 21.68 | 21.36 | 21.41 | 21.33 | qfq | 4,192,754 | 90,057,656 | -1.65% |
| 2025-10-27 | 21.58 | 21.85 | 21.47 | 21.77 | 21.69 | qfq | 4,961,308 | 107,625,407 | 1.02% |
| 2025-10-24 | 21.64 | 21.77 | 21.53 | 21.55 | 21.47 | qfq | 4,425,390 | 95,682,086 | -0.65% |
| 2025-10-23 | 20.97 | 21.87 | 20.91 | 21.69 | 21.61 | qfq | 6,548,681 | 140,740,286 | 2.55% |
| 2025-10-22 | 21.26 | 21.27 | 20.98 | 21.15 | 21.07 | qfq | 2,770,421 | 58,552,728 | -0.33% |
| 2025-10-21 | 21.12 | 21.27 | 21.00 | 21.22 | 21.14 | qfq | 3,099,961 | 65,586,880 | 0.47% |
| 2025-10-20 | 21.11 | 21.32 | 20.94 | 21.12 | 21.04 | qfq | 3,184,833 | 67,275,516 | 1.00% |
| 2025-10-17 | 21.67 | 21.79 | 20.90 | 20.91 | 20.83 | qfq | 6,235,675 | 133,125,547 | -4.35% |
| 2025-10-16 | 21.57 | 22.18 | 21.35 | 21.86 | 21.78 | qfq | 8,287,618 | 180,640,185 | 1.77% |
| 2025-10-15 | 21.51 | 21.59 | 21.25 | 21.48 | 21.40 | qfq | 3,912,007 | 83,806,344 | -0.28% |
| 2025-10-14 | 21.70 | 22.02 | 21.45 | 21.54 | 21.46 | qfq | 6,208,434 | 135,034,134 | -1.06% |
| 2025-10-13 | 21.12 | 21.78 | 20.98 | 21.77 | 21.69 | qfq | 5,299,949 | 113,930,551 | 1.02% |
| 2025-10-10 | 21.59 | 21.71 | 21.31 | 21.55 | 21.47 | qfq | 5,519,969 | 118,872,876 | 0.14% |
| 2025-10-09 | 21.36 | 21.63 | 21.10 | 21.52 | 21.44 | qfq | 6,893,663 | 147,895,378 | 0.70% |
| 2025-09-30 | 20.52 | 22.52 | 20.44 | 21.37 | 21.29 | qfq | 9,598,529 | 206,237,695 | 4.09% |
| 2025-09-29 | 20.70 | 20.80 | 20.22 | 20.53 | 20.45 | qfq | 3,370,718 | 68,975,624 | -1.35% |
| 2025-09-26 | 20.99 | 21.13 | 20.73 | 20.81 | 20.73 | qfq | 3,294,484 | 68,890,142 | -0.62% |
| 2025-09-25 | 21.48 | 21.48 | 20.94 | 20.94 | 20.86 | qfq | 4,999,652 | 105,727,596 | -2.51% |
| 2025-09-24 | 21.50 | 21.56 | 21.37 | 21.48 | 21.40 | qfq | 5,046,249 | 108,274,077 | -0.51% |
| 2025-09-23 | 21.20 | 21.99 | 20.64 | 21.59 | 21.51 | qfq | 9,157,803 | 195,398,362 | 1.74% |
| 2025-09-22 | 21.11 | 21.22 | 20.84 | 21.22 | 21.14 | qfq | 4,613,429 | 96,763,955 | 0.05% |
| 2025-09-19 | 20.66 | 21.65 | 20.61 | 21.21 | 21.13 | qfq | 7,073,194 | 149,979,207 | 2.61% |
| 2025-09-18 | 21.00 | 21.03 | 20.56 | 20.67 | 20.59 | qfq | 3,027,003 | 62,986,784 | -1.48% |
| 2025-09-17 | 20.84 | 21.18 | 20.70 | 20.98 | 20.90 | qfq | 2,764,888 | 58,111,582 | 0.62% |
| 2025-09-16 | 20.62 | 20.85 | 20.55 | 20.85 | 20.77 | qfq | 2,184,711 | 45,242,326 | 0.72% |
| 2025-09-15 | 20.61 | 20.80 | 20.61 | 20.70 | 20.62 | qfq | 1,739,489 | 35,945,040 | -0.34% |
| 2025-09-12 | 20.95 | 20.96 | 20.77 | 20.77 | 20.69 | qfq | 1,982,506 | 41,349,346 | -0.95% |
| 2025-09-11 | 20.75 | 20.97 | 20.70 | 20.97 | 20.89 | qfq | 2,013,532 | 42,018,764 | 0.58% |
| 2025-09-10 | 20.99 | 21.08 | 20.81 | 20.85 | 20.77 | qfq | 1,368,500 | 28,588,101 | -0.67% |
| 2025-09-09 | 21.16 | 21.16 | 20.83 | 20.99 | 20.91 | qfq | 2,090,895 | 43,840,195 | -0.66% |
| 2025-09-08 | 21.05 | 21.14 | 20.92 | 21.13 | 21.05 | qfq | 2,260,787 | 47,571,900 | 0.43% |
| 2025-09-05 | 20.67 | 21.06 | 20.65 | 21.04 | 20.96 | qfq | 2,723,788 | 56,982,829 | 1.74% |
| 2025-09-04 | 20.71 | 20.98 | 20.44 | 20.68 | 20.60 | qfq | 3,032,591 | 62,898,892 | 0.15% |
| 2025-09-03 | 20.96 | 21.04 | 20.53 | 20.65 | 20.57 | qfq | 2,735,500 | 56,837,423 | -1.38% |
| 2025-09-02 | 21.16 | 21.29 | 20.70 | 20.94 | 20.86 | qfq | 3,930,318 | 82,302,776 | -1.46% |
| 2025-09-01 | 21.21 | 21.40 | 21.08 | 21.25 | 21.17 | qfq | 2,930,788 | 62,267,654 | -0.05% |
| 2025-08-29 | 21.40 | 21.47 | 21.24 | 21.26 | 21.18 | qfq | 3,160,378 | 67,514,029 | -0.75% |
| 2025-08-28 | 21.22 | 21.42 | 20.64 | 21.42 | 21.34 | qfq | 5,781,830 | 122,188,446 | 0.85% |
| 2025-08-27 | 21.86 | 22.05 | 21.24 | 21.24 | 21.16 | qfq | 6,808,088 | 147,717,063 | -3.23% |
| 2025-08-26 | 21.78 | 22.08 | 21.78 | 21.95 | 21.87 | qfq | 5,331,847 | 117,150,911 | 0.37% |
| 2025-08-25 | 21.95 | 22.00 | 21.78 | 21.87 | 21.79 | qfq | 5,658,079 | 123,852,799 | -0.32% |
| 2025-08-22 | 22.00 | 22.00 | 21.83 | 21.94 | 21.86 | qfq | 4,098,694 | 89,809,876 | -0.41% |
| 2025-08-21 | 22.06 | 22.14 | 21.82 | 22.03 | 21.95 | qfq | 5,085,880 | 111,933,887 | 0.05% |
| 2025-08-20 | 21.81 | 22.07 | 21.73 | 22.02 | 21.94 | qfq | 4,752,109 | 104,231,179 | 0.69% |
| 2025-08-19 | 21.93 | 22.03 | 21.77 | 21.87 | 21.79 | qfq | 4,612,502 | 100,910,367 | -0.27% |
| 2025-08-18 | 21.72 | 22.06 | 21.71 | 21.93 | 21.85 | qfq | 6,674,542 | 146,049,408 | 1.11% |
| 2025-08-15 | 21.38 | 21.75 | 21.36 | 21.69 | 21.61 | qfq | 4,133,065 | 89,531,947 | 0.79% |
| 2025-08-14 | 21.91 | 21.91 | 21.39 | 21.52 | 21.44 | qfq | 5,491,334 | 118,750,835 | -1.82% |
| 2025-08-13 | 21.69 | 22.02 | 21.53 | 21.92 | 21.84 | qfq | 7,791,539 | 170,105,976 | 1.25% |
| 2025-08-12 | 21.56 | 21.78 | 21.52 | 21.65 | 21.57 | qfq | 3,072,752 | 66,496,137 | 0.28% |
| 2025-08-11 | 21.46 | 21.69 | 21.43 | 21.59 | 21.51 | qfq | 2,830,953 | 61,075,473 | 0.56% |
| 2025-08-08 | 21.52 | 21.57 | 21.35 | 21.47 | 21.39 | qfq | 2,814,591 | 60,401,151 | -0.23% |
| 2025-08-07 | 21.79 | 21.79 | 21.44 | 21.52 | 21.44 | qfq | 3,827,657 | 82,506,272 | -0.92% |
| 2025-08-06 | 21.63 | 21.84 | 21.43 | 21.72 | 21.64 | qfq | 3,811,689 | 82,535,157 | 0.32% |
| 2025-08-05 | 21.37 | 21.76 | 21.30 | 21.65 | 21.57 | qfq | 3,791,717 | 81,610,495 | 1.41% |
| 2025-08-04 | 21.10 | 21.38 | 21.09 | 21.35 | 21.27 | qfq | 2,554,794 | 54,392,387 | 0.23% |
| 2025-08-01 | 21.32 | 21.32 | 21.10 | 21.30 | 21.22 | qfq | 2,450,162 | 51,999,513 | 0.47% |
| 2025-07-31 | 21.55 | 21.69 | 21.10 | 21.20 | 21.12 | qfq | 5,250,987 | 112,241,085 | -2.03% |
| 2025-07-30 | 21.80 | 22.02 | 21.47 | 21.64 | 21.56 | qfq | 5,148,002 | 111,851,047 | -1.05% |
| 2025-07-29 | 21.82 | 21.95 | 21.59 | 21.87 | 21.79 | qfq | 4,591,094 | 99,796,669 | -0.23% |
| 2025-07-28 | 21.95 | 22.09 | 21.82 | 21.92 | 21.84 | qfq | 4,632,888 | 101,371,463 | -0.45% |
| 2025-07-25 | 22.23 | 22.47 | 21.95 | 22.02 | 21.94 | qfq | 7,786,300 | 171,799,698 | -1.56% |
| 2025-07-24 | 21.76 | 23.25 | 21.66 | 22.37 | 22.29 | qfq | 14,784,060 | 332,465,808 | 2.33% |
| 2025-07-23 | 22.58 | 22.70 | 21.78 | 21.86 | 21.78 | qfq | 11,394,895 | 251,781,137 | -3.10% |
| 2025-07-22 | 22.14 | 23.00 | 21.77 | 22.56 | 22.48 | qfq | 19,068,312 | 427,294,340 | 2.36% |
| 2025-07-21 | 21.32 | 22.44 | 21.27 | 22.04 | 21.96 | qfq | 16,173,111 | 355,288,110 | 4.21% |
| 2025-07-18 | 21.11 | 21.23 | 21.01 | 21.15 | 21.07 | qfq | 2,600,196 | 54,826,551 | -0.05% |
| 2025-07-17 | 21.14 | 21.16 | 20.94 | 21.16 | 21.08 | qfq | 2,272,916 | 47,899,872 | 0.33% |
| 2025-07-16 | 21.08 | 21.15 | 20.98 | 21.09 | 21.01 | qfq | 2,317,116 | 48,836,075 | 0.24% |
| 2025-07-15 | 21.32 | 21.40 | 20.84 | 21.04 | 20.96 | qfq | 3,842,870 | 80,939,582 | -1.31% |
| 2025-07-14 | 21.20 | 21.40 | 21.14 | 21.32 | 21.24 | qfq | 3,227,267 | 68,705,484 | 0.57% |
| 2025-07-11 | 21.34 | 21.38 | 21.05 | 21.20 | 21.12 | qfq | 3,720,955 | 78,754,494 | -0.52% |
| 2025-07-10 | 21.39 | 21.55 | 21.23 | 21.31 | 21.23 | qfq | 3,793,951 | 80,980,816 | -0.56% |
| 2025-07-09 | 21.46 | 21.60 | 21.33 | 21.43 | 21.35 | qfq | 5,603,700 | 120,352,168 | -0.14% |
| 2025-07-08 | 21.24 | 21.51 | 21.16 | 21.46 | 21.38 | qfq | 6,436,567 | 137,640,094 | 0.85% |
| 2025-07-07 | 20.86 | 21.35 | 20.82 | 21.28 | 21.20 | qfq | 4,557,570 | 96,532,536 | 2.01% |
| 2025-07-04 | 21.06 | 21.16 | 20.86 | 20.86 | 20.78 | qfq | 3,466,700 | 72,723,261 | -1.37% |
| 2025-07-03 | 21.20 | 21.39 | 21.01 | 21.15 | 21.07 | qfq | 3,977,030 | 83,950,266 | -0.94% |
| 2025-07-02 | 21.28 | 21.65 | 21.14 | 21.35 | 21.27 | qfq | 7,174,881 | 153,294,446 | 1.23% |
| 2025-07-01 | 21.13 | 21.22 | 20.91 | 21.09 | 21.01 | qfq | 3,599,121 | 75,784,590 | -0.42% |
| 2025-06-30 | 21.01 | 21.35 | 20.95 | 21.18 | 21.10 | qfq | 6,099,985 | 128,983,604 | -0.24% |
| 2025-06-27 | 20.60 | 21.94 | 20.55 | 21.23 | 21.15 | qfq | 10,314,792 | 218,691,336 | 3.36% |
| 2025-06-26 | 20.67 | 20.76 | 20.44 | 20.54 | 20.46 | qfq | 3,457,194 | 71,225,401 | -0.58% |
| 2025-06-25 | 20.74 | 20.80 | 20.51 | 20.66 | 20.58 | qfq | 3,875,847 | 79,979,528 | -0.39% |
| 2025-06-24 | 20.37 | 20.80 | 20.25 | 20.74 | 20.66 | qfq | 4,504,407 | 92,737,862 | 2.47% |
| 2025-06-23 | 19.80 | 20.27 | 19.73 | 20.24 | 20.16 | qfq | 2,749,411 | 55,241,685 | 0.75% |
| 2025-06-20 | 19.99 | 20.34 | 19.98 | 20.09 | 20.02 | qfq | 2,862,100 | 57,596,063 | 0.50% |
| 2025-06-19 | 20.65 | 20.82 | 19.95 | 19.99 | 19.92 | qfq | 5,915,564 | 120,086,724 | -3.99% |
| 2025-06-18 | 21.12 | 21.12 | 20.75 | 20.82 | 20.74 | qfq | 3,629,999 | 75,756,075 | -1.37% |
| 2025-06-17 | 21.24 | 21.44 | 21.00 | 21.11 | 21.03 | qfq | 3,950,768 | 83,513,555 | -0.94% |
| 2025-06-16 | 20.94 | 21.34 | 20.90 | 21.31 | 21.23 | qfq | 3,758,511 | 79,756,739 | 0.95% |
| 2025-06-13 | 21.67 | 21.95 | 21.10 | 21.11 | 21.03 | qfq | 7,329,179 | 156,848,526 | -3.12% |
| 2025-06-12 | 21.50 | 22.10 | 21.35 | 21.79 | 21.71 | qfq | 8,028,691 | 174,576,473 | 0.14% |
| 2025-06-11 | 21.36 | 21.79 | 21.34 | 21.76 | 21.43 | qfq | 5,052,205 | 109,582,225 | 1.35% |
| 2025-06-10 | 21.61 | 21.73 | 21.11 | 21.47 | 21.14 | qfq | 4,767,109 | 102,330,975 | -1.06% |
| 2025-06-09 | 21.41 | 21.76 | 21.30 | 21.70 | 21.37 | qfq | 4,117,984 | 88,801,723 | 1.54% |
| 2025-06-06 | 21.60 | 21.60 | 21.30 | 21.37 | 21.05 | qfq | 3,905,881 | 83,645,872 | -1.34% |
| 2025-06-05 | 21.50 | 21.91 | 21.50 | 21.66 | 21.33 | qfq | 5,445,082 | 118,204,430 | 0.42% |
| 2025-06-04 | 21.50 | 21.77 | 21.40 | 21.57 | 21.24 | qfq | 4,532,900 | 97,879,839 | 0.65% |
| 2025-06-03 | 21.18 | 21.49 | 21.13 | 21.43 | 21.11 | qfq | 5,561,400 | 118,422,765 | -0.42% |
| 2025-05-30 | 22.48 | 22.50 | 21.51 | 21.52 | 21.19 | qfq | 12,048,133 | 263,121,067 | -4.95% |
| 2025-05-29 | 22.05 | 22.69 | 21.87 | 22.64 | 22.30 | qfq | 10,450,699 | 235,256,564 | 2.17% |
| 2025-05-28 | 22.44 | 22.87 | 22.08 | 22.16 | 21.82 | qfq | 9,773,114 | 219,031,375 | -2.12% |
| 2025-05-27 | 22.81 | 23.11 | 22.26 | 22.64 | 22.30 | qfq | 10,041,088 | 226,978,377 | -1.14% |
| 2025-05-26 | 22.12 | 23.20 | 22.03 | 22.90 | 22.55 | qfq | 10,517,855 | 238,357,226 | 2.92% |
| 2025-05-23 | 23.11 | 23.88 | 22.18 | 22.25 | 21.91 | qfq | 12,891,952 | 293,988,025 | -3.72% |
| 2025-05-22 | 22.75 | 24.48 | 22.60 | 23.11 | 22.76 | qfq | 16,943,218 | 397,385,041 | 1.05% |
| 2025-05-21 | 22.16 | 23.58 | 21.90 | 22.87 | 22.52 | qfq | 14,310,075 | 325,022,949 | 2.65% |
| 2025-05-20 | 21.89 | 22.35 | 21.80 | 22.28 | 21.94 | qfq | 6,273,264 | 139,206,643 | 1.32% |
| 2025-05-19 | 22.10 | 22.50 | 21.75 | 21.99 | 21.66 | qfq | 6,089,904 | 134,145,789 | -1.12% |
| 2025-05-16 | 22.49 | 22.79 | 22.20 | 22.24 | 21.90 | qfq | 7,320,982 | 164,603,733 | -2.07% |
| 2025-05-15 | 22.57 | 22.90 | 22.05 | 22.71 | 22.37 | qfq | 10,079,934 | 226,854,964 | 0.75% |
| 2025-05-14 | 22.61 | 22.86 | 22.41 | 22.54 | 22.20 | qfq | 6,901,027 | 155,873,275 | -0.27% |
| 2025-05-13 | 22.89 | 22.96 | 22.31 | 22.60 | 22.26 | qfq | 7,648,512 | 172,599,070 | -0.53% |
| 2025-05-12 | 22.30 | 22.84 | 22.30 | 22.72 | 22.38 | qfq | 9,581,436 | 216,912,664 | 3.27% |
| 2025-05-09 | 22.68 | 22.96 | 22.00 | 22.00 | 21.67 | qfq | 9,487,424 | 211,214,844 | -3.21% |
| 2025-05-08 | 22.15 | 22.90 | 22.08 | 22.73 | 22.39 | qfq | 11,862,153 | 268,367,728 | 2.25% |
| 2025-05-07 | 22.25 | 22.44 | 21.93 | 22.23 | 21.89 | qfq | 9,236,535 | 204,792,914 | -0.04% |
| 2025-05-06 | 21.45 | 22.27 | 21.45 | 22.24 | 21.90 | qfq | 11,538,050 | 253,853,802 | 5.15% |
| 2025-04-30 | 21.29 | 21.30 | 20.90 | 21.15 | 20.83 | qfq | 6,275,590 | 132,587,605 | 0.24% |
| 2025-04-29 | 21.70 | 21.88 | 20.81 | 21.10 | 20.78 | qfq | 8,161,922 | 173,790,033 | -2.63% |
| 2025-04-28 | 22.20 | 22.66 | 21.66 | 21.67 | 21.34 | qfq | 9,716,188 | 214,710,772 | -2.39% |
| 2025-04-25 | 21.69 | 23.50 | 21.69 | 22.20 | 21.86 | qfq | 14,243,236 | 320,403,969 | 2.59% |
| 2025-04-24 | 22.60 | 22.74 | 21.51 | 21.64 | 21.31 | qfq | 12,899,958 | 283,891,471 | -4.75% |
| 2025-04-23 | 23.23 | 23.28 | 22.60 | 22.72 | 22.38 | qfq | 13,570,915 | 309,745,410 | -1.94% |
| 2025-04-22 | 22.69 | 24.00 | 22.10 | 23.17 | 22.82 | qfq | 16,194,999 | 373,142,098 | 0.52% |
| 2025-04-21 | 23.12 | 23.65 | 22.63 | 23.05 | 22.70 | qfq | 16,712,310 | 386,121,465 | -0.30% |
| 2025-04-18 | 22.52 | 24.45 | 22.31 | 23.12 | 22.77 | qfq | 22,485,208 | 529,270,072 | 1.58% |
| 2025-04-17 | 22.05 | 23.21 | 21.98 | 22.76 | 22.41 | qfq | 18,272,700 | 414,831,576 | 2.20% |
| 2025-04-16 | 22.69 | 23.41 | 22.03 | 22.27 | 21.93 | qfq | 23,022,546 | 520,152,824 | -4.91% |
| 2025-04-15 | 21.20 | 23.42 | 21.12 | 23.42 | 23.06 | qfq | 22,534,561 | 502,234,331 | 10.00% |
| 2025-04-14 | 20.82 | 21.47 | 20.75 | 21.29 | 20.97 | qfq | 14,899,957 | 314,152,170 | 3.45% |
| 2025-04-11 | 20.12 | 21.09 | 20.12 | 20.58 | 20.27 | qfq | 13,798,302 | 285,775,613 | -0.72% |
| 2025-04-10 | 20.94 | 21.66 | 20.70 | 20.73 | 20.42 | qfq | 18,993,500 | 402,384,035 | -0.48% |
| 2025-04-09 | 20.30 | 21.63 | 19.78 | 20.83 | 20.51 | qfq | 21,990,863 | 449,055,292 | -5.23% |
| 2025-04-08 | 23.99 | 24.40 | 21.98 | 21.98 | 21.65 | qfq | 25,781,324 | 578,243,609 | -9.99% |
| 2025-04-07 | 25.21 | 26.98 | 24.42 | 24.42 | 24.05 | qfq | 21,412,351 | 546,287,280 | -9.99% |
| 2025-04-03 | 24.66 | 27.13 | 23.83 | 27.13 | 26.72 | qfq | 33,997,466 | 863,334,977 | 10.02% |
| 2025-04-02 | 24.80 | 25.27 | 24.18 | 24.66 | 24.29 | qfq | 20,167,260 | 498,400,520 | -1.40% |
| 2025-04-01 | 23.01 | 25.67 | 23.00 | 25.01 | 24.63 | qfq | 29,014,736 | 708,033,011 | 2.08% |
| 2025-03-31 | 25.30 | 27.00 | 23.76 | 24.50 | 24.13 | qfq | 35,439,124 | 898,542,290 | -3.12% |
| 2025-03-28 | 22.99 | 25.29 | 22.16 | 25.29 | 24.91 | qfq | 28,665,670 | 682,507,129 | 10.00% |
| 2025-03-27 | 24.80 | 25.58 | 22.71 | 22.99 | 22.64 | qfq | 26,784,974 | 641,733,222 | -10.61% |
| 2025-03-26 | 23.99 | 26.70 | 23.56 | 25.72 | 25.33 | qfq | 28,266,953 | 706,717,499 | 0.86% |
| 2025-03-25 | 29.70 | 29.70 | 25.34 | 25.50 | 25.11 | qfq | 32,710,575 | 906,252,159 | -12.82% |
| 2025-03-24 | 28.00 | 30.61 | 27.00 | 29.25 | 28.81 | qfq | 32,955,859 | 941,900,526 | -2.21% |