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
马可波罗001386.SZ
最近收盘价14.332026-07-17
最近交易日2026-07-17
成交量（股）4,095,084
成交额（元）59,586,124
日线记录179
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-11 | 2025-12-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 179 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 | 14.58 | 14.84 | 14.22 | 14.33 | 14.33 | qfq | 4,095,084 | 59,586,124 | -1.71% |
| 2026-07-16 | 14.50 | 14.77 | 14.39 | 14.58 | 14.58 | qfq | 2,988,971 | 43,677,393 | 0.41% |
| 2026-07-15 | 14.36 | 14.64 | 14.29 | 14.52 | 14.52 | qfq | 2,621,437 | 38,082,671 | 0.83% |
| 2026-07-14 | 14.02 | 14.44 | 13.94 | 14.40 | 14.40 | qfq | 2,975,712 | 42,253,461 | 2.71% |
| 2026-07-13 | 14.25 | 14.48 | 13.98 | 14.02 | 14.02 | qfq | 3,408,777 | 48,045,519 | -2.16% |
| 2026-07-10 | 13.87 | 14.56 | 13.74 | 14.33 | 14.33 | qfq | 4,318,494 | 61,694,174 | 2.80% |
| 2026-07-09 | 14.05 | 14.21 | 13.76 | 13.94 | 13.94 | qfq | 2,824,483 | 39,344,724 | -1.06% |
| 2026-07-08 | 14.19 | 14.44 | 14.06 | 14.09 | 14.09 | qfq | 2,698,014 | 38,239,624 | -1.54% |
| 2026-07-07 | 14.65 | 14.90 | 14.26 | 14.31 | 14.31 | qfq | 2,650,645 | 38,285,420 | -3.05% |
| 2026-07-06 | 14.66 | 14.96 | 14.62 | 14.76 | 14.76 | qfq | 3,298,913 | 48,864,746 | 0.14% |
| 2026-07-03 | 14.44 | 14.78 | 14.33 | 14.74 | 14.74 | qfq | 3,839,498 | 56,147,209 | 3.00% |
| 2026-07-02 | 14.48 | 14.73 | 14.27 | 14.31 | 14.31 | qfq | 4,094,770 | 59,255,470 | -1.11% |
| 2026-07-01 | 14.16 | 14.55 | 14.06 | 14.47 | 14.47 | qfq | 3,377,373 | 48,556,472 | 2.19% |
| 2026-06-30 | 14.37 | 14.45 | 13.97 | 14.16 | 14.16 | qfq | 3,412,920 | 48,254,331 | -1.94% |
| 2026-06-29 | 14.30 | 14.56 | 13.90 | 14.44 | 14.44 | qfq | 3,995,839 | 57,123,864 | 0.63% |
| 2026-06-26 | 14.72 | 14.82 | 14.35 | 14.35 | 14.35 | qfq | 3,189,059 | 46,249,691 | -3.37% |
| 2026-06-25 | 14.66 | 14.99 | 14.51 | 14.85 | 14.85 | qfq | 3,164,787 | 46,711,095 | 0.00% |
| 2026-06-24 | 15.40 | 15.52 | 14.79 | 14.85 | 14.85 | qfq | 3,220,068 | 48,288,310 | -3.70% |
| 2026-06-23 | 15.59 | 15.82 | 15.36 | 15.42 | 15.42 | qfq | 2,632,660 | 41,082,785 | -1.34% |
| 2026-06-22 | 15.55 | 15.65 | 15.17 | 15.63 | 15.63 | qfq | 2,838,535 | 43,715,814 | 0.00% |
| 2026-06-18 | 16.02 | 16.03 | 15.56 | 15.63 | 15.63 | qfq | 2,924,826 | 45,951,322 | -2.37% |
| 2026-06-17 | 16.03 | 16.15 | 15.87 | 16.01 | 16.01 | qfq | 2,557,859 | 40,980,497 | -0.74% |
| 2026-06-16 | 16.60 | 16.60 | 16.07 | 16.13 | 16.13 | qfq | 4,084,052 | 66,250,078 | -2.71% |
| 2026-06-15 | 16.33 | 16.68 | 16.21 | 16.58 | 16.58 | qfq | 5,197,849 | 85,505,923 | 1.16% |
| 2026-06-12 | 15.70 | 16.48 | 15.46 | 16.39 | 16.39 | qfq | 10,819,189 | 174,233,886 | 6.15% |
| 2026-06-11 | 15.25 | 15.47 | 15.08 | 15.44 | 15.44 | qfq | 3,713,848 | 56,783,060 | 0.39% |
| 2026-06-10 | 15.37 | 15.51 | 15.26 | 15.38 | 15.38 | qfq | 2,987,200 | 45,881,639 | -1.60% |
| 2026-06-09 | 15.53 | 15.72 | 15.29 | 15.63 | 15.33 | qfq | 3,722,785 | 57,985,629 | 2.63% |
| 2026-06-08 | 15.42 | 15.72 | 15.01 | 15.23 | 14.94 | qfq | 3,161,331 | 48,605,946 | -3.49% |
| 2026-06-05 | 15.71 | 15.95 | 15.63 | 15.78 | 15.48 | qfq | 3,042,485 | 48,119,734 | 0.70% |
| 2026-06-04 | 15.80 | 15.93 | 15.44 | 15.67 | 15.37 | qfq | 3,789,144 | 59,286,595 | -1.45% |
| 2026-06-03 | 16.23 | 16.39 | 15.79 | 15.90 | 15.59 | qfq | 3,560,740 | 56,849,954 | -2.09% |
| 2026-06-02 | 16.61 | 16.65 | 16.16 | 16.24 | 15.93 | qfq | 2,942,888 | 47,975,824 | -2.11% |
| 2026-06-01 | 16.27 | 16.72 | 16.20 | 16.59 | 16.27 | qfq | 3,833,851 | 63,450,257 | 1.16% |
| 2026-05-29 | 16.21 | 17.08 | 16.21 | 16.40 | 16.09 | qfq | 6,691,408 | 111,220,017 | 1.49% |
| 2026-05-28 | 16.41 | 16.44 | 15.93 | 16.16 | 15.85 | qfq | 3,742,393 | 60,655,165 | -1.10% |
| 2026-05-27 | 16.82 | 16.82 | 16.20 | 16.34 | 16.03 | qfq | 3,839,592 | 63,018,395 | -2.85% |
| 2026-05-26 | 17.06 | 17.06 | 16.59 | 16.82 | 16.50 | qfq | 3,838,411 | 64,330,423 | -1.29% |
| 2026-05-25 | 17.17 | 17.39 | 16.94 | 17.04 | 16.71 | qfq | 3,316,700 | 56,820,541 | -0.53% |
| 2026-05-22 | 17.30 | 17.37 | 17.05 | 17.13 | 16.80 | qfq | 3,685,703 | 63,307,231 | -0.64% |
| 2026-05-21 | 17.83 | 18.03 | 17.22 | 17.24 | 16.91 | qfq | 4,542,394 | 80,112,650 | -2.71% |
| 2026-05-20 | 17.96 | 17.96 | 17.59 | 17.72 | 17.38 | qfq | 3,927,420 | 69,563,371 | -1.83% |
| 2026-05-19 | 17.96 | 18.21 | 17.92 | 18.05 | 17.70 | qfq | 3,544,422 | 64,001,322 | 0.56% |
| 2026-05-18 | 18.42 | 18.47 | 17.66 | 17.95 | 17.61 | qfq | 7,095,747 | 127,298,886 | -3.49% |
| 2026-05-15 | 18.82 | 19.12 | 18.42 | 18.60 | 18.24 | qfq | 5,834,185 | 108,893,393 | -0.64% |
| 2026-05-14 | 19.14 | 19.45 | 18.50 | 18.72 | 18.36 | qfq | 7,664,341 | 144,841,740 | -1.63% |
| 2026-05-13 | 19.67 | 19.68 | 19.03 | 19.03 | 18.66 | qfq | 8,313,971 | 159,502,552 | -2.26% |
| 2026-05-12 | 19.20 | 20.17 | 19.06 | 19.47 | 19.10 | qfq | 12,324,186 | 241,286,628 | 1.35% |
| 2026-05-11 | 19.10 | 19.39 | 18.90 | 19.21 | 18.84 | qfq | 4,877,429 | 93,183,420 | 0.63% |
| 2026-05-08 | 18.89 | 19.28 | 18.87 | 19.09 | 18.72 | qfq | 4,904,248 | 93,808,104 | 1.01% |
| 2026-05-07 | 19.00 | 19.11 | 18.83 | 18.90 | 18.54 | qfq | 3,744,524 | 70,898,467 | -0.47% |
| 2026-05-06 | 18.69 | 19.10 | 18.62 | 18.99 | 18.63 | qfq | 4,250,588 | 80,486,459 | 1.93% |
| 2026-04-30 | 18.69 | 18.80 | 18.53 | 18.63 | 18.27 | qfq | 3,169,816 | 59,129,193 | -0.48% |
| 2026-04-29 | 18.20 | 18.88 | 18.15 | 18.72 | 18.36 | qfq | 4,510,114 | 84,244,348 | 2.13% |
| 2026-04-28 | 18.99 | 18.99 | 18.23 | 18.33 | 17.98 | qfq | 6,354,628 | 117,355,856 | -3.68% |
| 2026-04-27 | 18.71 | 19.08 | 18.69 | 19.03 | 18.66 | qfq | 3,987,155 | 75,668,613 | 0.95% |
| 2026-04-24 | 19.46 | 19.46 | 18.76 | 18.85 | 18.49 | qfq | 6,247,271 | 118,651,122 | -3.23% |
| 2026-04-23 | 19.23 | 19.95 | 19.02 | 19.48 | 19.11 | qfq | 8,130,044 | 158,600,462 | 1.30% |
| 2026-04-22 | 18.75 | 19.50 | 18.60 | 19.23 | 18.86 | qfq | 9,702,067 | 185,619,049 | -0.72% |
| 2026-04-21 | 19.55 | 19.59 | 19.28 | 19.37 | 19.00 | qfq | 2,487,093 | 48,202,646 | -0.97% |
| 2026-04-20 | 19.38 | 19.63 | 19.25 | 19.56 | 19.18 | qfq | 3,249,825 | 63,357,733 | 0.82% |
| 2026-04-17 | 19.69 | 19.70 | 19.37 | 19.40 | 19.03 | qfq | 3,397,500 | 66,099,246 | -1.42% |
| 2026-04-16 | 19.58 | 19.71 | 19.52 | 19.68 | 19.30 | qfq | 2,368,597 | 46,496,837 | 0.41% |
| 2026-04-15 | 19.65 | 19.77 | 19.58 | 19.60 | 19.22 | qfq | 2,321,400 | 45,673,215 | -0.36% |
| 2026-04-14 | 19.76 | 19.80 | 19.45 | 19.67 | 19.29 | qfq | 2,667,615 | 52,251,389 | 0.05% |
| 2026-04-13 | 19.48 | 19.68 | 19.37 | 19.66 | 19.28 | qfq | 1,654,235 | 32,407,459 | 0.56% |
| 2026-04-10 | 19.40 | 19.73 | 19.35 | 19.55 | 19.17 | qfq | 2,674,342 | 52,452,813 | 0.98% |
| 2026-04-09 | 19.54 | 19.63 | 19.26 | 19.36 | 18.99 | qfq | 2,784,100 | 54,013,517 | -1.53% |
| 2026-04-08 | 19.36 | 19.67 | 19.21 | 19.66 | 19.28 | qfq | 3,935,327 | 76,603,318 | 3.58% |
| 2026-04-07 | 18.90 | 19.01 | 18.60 | 18.98 | 18.62 | qfq | 2,832,949 | 53,603,090 | 1.06% |
| 2026-04-03 | 19.84 | 19.84 | 18.78 | 18.78 | 18.42 | qfq | 4,690,815 | 89,588,673 | -4.62% |
| 2026-04-02 | 20.18 | 20.18 | 19.63 | 19.69 | 19.31 | qfq | 2,713,486 | 53,921,989 | -2.28% |
| 2026-04-01 | 20.10 | 20.21 | 20.03 | 20.15 | 19.76 | qfq | 2,817,997 | 56,685,088 | 1.41% |
| 2026-03-31 | 20.12 | 20.28 | 19.83 | 19.87 | 19.49 | qfq | 2,597,693 | 52,129,157 | -1.19% |
| 2026-03-30 | 20.01 | 20.19 | 19.84 | 20.11 | 19.72 | qfq | 2,243,693 | 44,949,198 | -0.89% |
| 2026-03-27 | 20.00 | 20.35 | 19.87 | 20.29 | 19.90 | qfq | 3,013,935 | 60,816,577 | 0.84% |
| 2026-03-26 | 20.66 | 20.72 | 20.05 | 20.12 | 19.73 | qfq | 3,254,002 | 66,262,952 | -2.61% |
| 2026-03-25 | 20.40 | 20.73 | 20.37 | 20.66 | 20.26 | qfq | 2,835,644 | 58,405,095 | 1.27% |
| 2026-03-24 | 20.27 | 20.43 | 19.80 | 20.40 | 20.01 | qfq | 3,707,717 | 74,800,925 | 2.10% |
| 2026-03-23 | 20.66 | 20.90 | 19.96 | 19.98 | 19.60 | qfq | 5,792,163 | 117,372,674 | -5.04% |
| 2026-03-20 | 22.17 | 22.30 | 20.90 | 21.04 | 20.64 | qfq | 6,784,761 | 146,011,518 | -5.05% |
| 2026-03-19 | 22.66 | 22.70 | 22.15 | 22.16 | 21.73 | qfq | 4,786,693 | 107,004,141 | -2.93% |
| 2026-03-18 | 23.06 | 23.06 | 22.60 | 22.83 | 22.39 | qfq | 4,453,860 | 101,338,338 | -1.08% |
| 2026-03-17 | 22.74 | 23.22 | 22.64 | 23.08 | 22.64 | qfq | 7,260,958 | 167,003,489 | 1.72% |
| 2026-03-16 | 22.50 | 22.83 | 22.38 | 22.69 | 22.25 | qfq | 2,962,278 | 67,014,815 | 0.84% |
| 2026-03-13 | 23.00 | 23.06 | 22.47 | 22.50 | 22.07 | qfq | 5,444,227 | 123,849,922 | -2.64% |
| 2026-03-12 | 22.90 | 23.14 | 22.73 | 23.11 | 22.67 | qfq | 4,038,112 | 92,812,555 | 0.87% |
| 2026-03-11 | 22.89 | 23.00 | 22.74 | 22.91 | 22.47 | qfq | 2,862,543 | 65,400,979 | -0.22% |
| 2026-03-10 | 22.60 | 22.98 | 22.58 | 22.96 | 22.52 | qfq | 3,988,879 | 91,143,476 | 1.86% |
| 2026-03-09 | 22.62 | 22.62 | 22.16 | 22.54 | 22.11 | qfq | 4,260,062 | 95,429,910 | -1.05% |
| 2026-03-06 | 22.49 | 22.80 | 22.44 | 22.78 | 22.34 | qfq | 2,988,024 | 67,821,345 | 0.71% |
| 2026-03-05 | 23.19 | 23.19 | 22.44 | 22.62 | 22.19 | qfq | 4,238,357 | 96,169,019 | 0.44% |
| 2026-03-04 | 22.32 | 22.69 | 22.20 | 22.52 | 22.09 | qfq | 4,187,273 | 94,145,263 | 0.04% |
| 2026-03-03 | 23.20 | 23.50 | 22.48 | 22.51 | 22.08 | qfq | 6,701,884 | 153,523,459 | -2.97% |
| 2026-03-02 | 23.37 | 23.61 | 23.05 | 23.20 | 22.75 | qfq | 6,894,260 | 160,443,429 | -2.32% |
| 2026-02-27 | 23.92 | 23.92 | 23.58 | 23.75 | 23.29 | qfq | 6,423,986 | 152,239,442 | -0.75% |
| 2026-02-26 | 25.04 | 25.08 | 23.85 | 23.93 | 23.47 | qfq | 13,158,566 | 318,139,041 | -3.12% |
| 2026-02-25 | 24.17 | 25.20 | 24.07 | 24.70 | 24.23 | qfq | 12,273,996 | 303,767,855 | 2.19% |
| 2026-02-24 | 24.03 | 24.24 | 23.97 | 24.17 | 23.71 | qfq | 5,960,792 | 143,791,460 | 1.05% |
| 2026-02-13 | 24.28 | 24.49 | 23.85 | 23.92 | 23.46 | qfq | 8,732,597 | 210,901,798 | -1.48% |
| 2026-02-12 | 24.80 | 24.89 | 24.25 | 24.28 | 23.81 | qfq | 11,724,092 | 287,157,448 | -2.06% |
| 2026-02-11 | 25.40 | 25.65 | 24.62 | 24.79 | 24.31 | qfq | 13,926,874 | 347,026,432 | -3.09% |
| 2026-02-10 | 26.12 | 26.16 | 25.21 | 25.58 | 25.09 | qfq | 15,394,373 | 393,456,016 | -2.55% |
| 2026-02-09 | 26.94 | 27.01 | 25.80 | 26.25 | 25.75 | qfq | 15,490,408 | 406,642,832 | -1.76% |
| 2026-02-06 | 26.81 | 27.28 | 26.30 | 26.72 | 26.21 | qfq | 20,346,298 | 544,669,793 | 0.53% |
| 2026-02-05 | 25.89 | 26.96 | 25.56 | 26.58 | 26.07 | qfq | 24,795,985 | 651,369,654 | 1.03% |
| 2026-02-04 | 24.93 | 26.35 | 24.56 | 26.31 | 25.81 | qfq | 30,764,924 | 792,613,962 | 5.11% |
| 2026-02-03 | 25.15 | 25.45 | 24.61 | 25.03 | 24.55 | qfq | 13,053,817 | 325,458,781 | 1.05% |
| 2026-02-02 | 24.90 | 25.79 | 24.48 | 24.77 | 24.29 | qfq | 20,486,755 | 515,966,941 | -1.00% |
| 2026-01-30 | 25.38 | 26.27 | 24.96 | 25.02 | 24.54 | qfq | 31,014,367 | 789,161,573 | -2.65% |
| 2026-01-29 | 23.36 | 25.70 | 22.83 | 25.70 | 25.21 | qfq | 29,000,764 | 717,123,054 | 10.02% |
| 2026-01-28 | 23.50 | 24.00 | 23.30 | 23.36 | 22.91 | qfq | 7,403,341 | 174,361,359 | -0.72% |
| 2026-01-27 | 23.74 | 23.94 | 23.10 | 23.53 | 23.08 | qfq | 7,823,381 | 183,324,014 | -1.13% |
| 2026-01-26 | 24.10 | 24.39 | 23.64 | 23.80 | 23.34 | qfq | 8,718,888 | 208,521,356 | -1.61% |
| 2026-01-23 | 24.30 | 24.74 | 24.02 | 24.19 | 23.73 | qfq | 15,933,551 | 387,132,694 | -1.67% |
| 2026-01-22 | 23.46 | 24.81 | 23.21 | 24.60 | 24.13 | qfq | 21,873,645 | 525,911,198 | 4.77% |
| 2026-01-21 | 23.38 | 23.48 | 23.04 | 23.48 | 23.03 | qfq | 6,267,727 | 146,042,777 | 0.13% |
| 2026-01-20 | 23.30 | 23.78 | 23.18 | 23.45 | 23.00 | qfq | 9,472,662 | 222,778,845 | 0.82% |
| 2026-01-19 | 22.90 | 23.45 | 22.88 | 23.26 | 22.81 | qfq | 7,816,074 | 182,050,261 | 1.44% |
| 2026-01-16 | 23.24 | 23.44 | 22.79 | 22.93 | 22.49 | qfq | 8,729,358 | 201,145,319 | -1.33% |
| 2026-01-15 | 23.70 | 23.70 | 23.23 | 23.24 | 22.79 | qfq | 10,819,507 | 253,252,365 | -2.39% |
| 2026-01-14 | 23.23 | 23.98 | 23.14 | 23.81 | 23.35 | qfq | 16,508,697 | 390,606,223 | 2.06% |
| 2026-01-13 | 23.16 | 23.78 | 23.16 | 23.33 | 22.88 | qfq | 13,219,932 | 310,793,950 | 0.47% |
| 2026-01-12 | 23.30 | 23.37 | 23.09 | 23.22 | 22.77 | qfq | 10,449,110 | 242,234,072 | -0.17% |
| 2026-01-09 | 23.36 | 23.43 | 23.18 | 23.26 | 22.81 | qfq | 8,718,893 | 202,958,828 | -0.81% |
| 2026-01-08 | 23.15 | 23.63 | 23.09 | 23.45 | 23.00 | qfq | 9,568,136 | 223,452,566 | 0.73% |
| 2026-01-07 | 23.11 | 23.35 | 23.06 | 23.28 | 22.83 | qfq | 8,286,618 | 192,378,009 | 0.43% |
| 2026-01-06 | 23.13 | 23.28 | 23.04 | 23.18 | 22.74 | qfq | 7,204,661 | 166,781,979 | -0.52% |
| 2026-01-05 | 22.78 | 23.44 | 22.78 | 23.30 | 22.85 | qfq | 10,730,670 | 249,199,746 | 2.51% |
| 2025-12-31 | 22.63 | 22.88 | 22.45 | 22.73 | 22.29 | qfq | 5,948,381 | 134,812,712 | 0.04% |
| 2025-12-30 | 22.51 | 22.79 | 22.42 | 22.72 | 22.28 | qfq | 6,311,036 | 142,733,489 | 0.58% |
| 2025-12-29 | 23.00 | 23.00 | 22.58 | 22.59 | 22.16 | qfq | 7,525,910 | 171,390,113 | -2.04% |
| 2025-12-26 | 22.90 | 23.28 | 22.80 | 23.06 | 22.62 | qfq | 10,239,123 | 235,669,095 | 0.26% |
| 2025-12-25 | 23.24 | 23.34 | 22.70 | 23.00 | 22.56 | qfq | 11,213,242 | 256,681,777 | -1.37% |
| 2025-12-24 | 23.45 | 23.58 | 23.22 | 23.32 | 22.87 | qfq | 8,630,454 | 201,348,699 | -0.77% |
| 2025-12-23 | 24.34 | 24.34 | 23.33 | 23.50 | 23.05 | qfq | 13,751,689 | 324,831,918 | -3.61% |
| 2025-12-22 | 24.28 | 24.71 | 24.03 | 24.38 | 23.91 | qfq | 14,072,963 | 343,438,640 | 0.41% |
| 2025-12-19 | 23.51 | 24.65 | 23.16 | 24.28 | 23.81 | qfq | 17,549,033 | 422,143,819 | 3.85% |
| 2025-12-18 | 23.36 | 23.88 | 23.09 | 23.38 | 22.93 | qfq | 11,476,097 | 270,045,504 | -2.05% |
| 2025-12-17 | 24.04 | 25.35 | 23.38 | 23.87 | 23.12 | qfq | 16,336,073 | 392,659,089 | -1.57% |
| 2025-12-16 | 24.32 | 25.38 | 24.05 | 24.25 | 23.49 | qfq | 17,771,689 | 437,734,978 | -1.22% |
| 2025-12-15 | 23.51 | 24.99 | 23.51 | 24.55 | 23.78 | qfq | 20,927,088 | 509,096,189 | 2.42% |
| 2025-12-12 | 25.13 | 25.19 | 23.60 | 23.97 | 23.21 | qfq | 30,010,460 | 731,731,825 | -5.59% |
| 2025-12-11 | 24.72 | 27.30 | 24.04 | 25.39 | 24.59 | qfq | 45,689,862 | 1,173,079,985 | 2.30% |
| 2025-12-10 | 22.42 | 24.82 | 22.36 | 24.82 | 24.04 | qfq | 27,317,132 | 662,543,539 | 10.02% |
| 2025-12-09 | 22.41 | 22.99 | 22.30 | 22.56 | 21.85 | qfq | 6,005,776 | 136,281,857 | 0.22% |
| 2025-12-08 | 22.46 | 22.70 | 22.41 | 22.51 | 21.80 | qfq | 4,256,883 | 96,038,005 | -0.09% |
| 2025-12-05 | 22.29 | 22.57 | 22.15 | 22.53 | 21.82 | qfq | 3,819,448 | 85,379,686 | 1.17% |
| 2025-12-04 | 22.45 | 22.53 | 22.13 | 22.27 | 21.57 | qfq | 3,295,468 | 73,412,589 | -0.76% |
| 2025-12-03 | 22.76 | 22.84 | 22.28 | 22.44 | 21.73 | qfq | 5,104,493 | 114,854,071 | -1.71% |
| 2025-12-02 | 23.03 | 23.03 | 22.78 | 22.83 | 22.11 | qfq | 4,175,171 | 95,419,863 | -0.91% |
| 2025-12-01 | 22.61 | 23.10 | 22.61 | 23.04 | 22.31 | qfq | 6,023,547 | 138,369,747 | 1.63% |
| 2025-11-28 | 22.63 | 22.80 | 22.35 | 22.67 | 21.96 | qfq | 4,483,680 | 101,139,926 | -0.26% |
| 2025-11-27 | 22.46 | 22.95 | 22.46 | 22.73 | 22.01 | qfq | 6,046,006 | 137,544,274 | 0.66% |
| 2025-11-26 | 22.68 | 22.97 | 22.57 | 22.58 | 21.87 | qfq | 6,640,578 | 150,888,776 | -0.88% |
| 2025-11-25 | 22.46 | 22.88 | 22.39 | 22.78 | 22.06 | qfq | 6,167,876 | 140,244,955 | 1.42% |
| 2025-11-24 | 22.37 | 22.58 | 22.10 | 22.46 | 21.75 | qfq | 5,531,544 | 123,795,644 | 0.58% |
| 2025-11-21 | 23.51 | 23.51 | 22.33 | 22.33 | 21.63 | qfq | 9,627,055 | 219,751,216 | -5.58% |
| 2025-11-20 | 23.61 | 23.93 | 23.41 | 23.65 | 22.90 | qfq | 7,646,970 | 180,736,122 | 0.21% |
| 2025-11-19 | 23.76 | 23.87 | 23.46 | 23.60 | 22.86 | qfq | 7,004,405 | 165,492,685 | -0.63% |
| 2025-11-18 | 24.56 | 24.56 | 23.61 | 23.75 | 23.00 | qfq | 12,840,170 | 308,689,841 | -3.65% |
| 2025-11-17 | 24.88 | 24.95 | 24.51 | 24.65 | 23.87 | qfq | 8,944,646 | 220,338,756 | -1.08% |
| 2025-11-14 | 25.02 | 25.35 | 24.92 | 24.92 | 24.13 | qfq | 10,102,425 | 253,963,147 | -1.19% |
| 2025-11-13 | 25.11 | 25.33 | 25.00 | 25.22 | 24.43 | qfq | 9,515,404 | 239,124,387 | -0.04% |
| 2025-11-12 | 25.61 | 25.72 | 25.16 | 25.23 | 24.43 | qfq | 13,536,013 | 343,278,217 | -2.62% |
| 2025-11-11 | 25.61 | 26.17 | 25.45 | 25.91 | 25.09 | qfq | 16,565,708 | 427,560,311 | 0.50% |
| 2025-11-10 | 25.40 | 25.88 | 25.10 | 25.78 | 24.97 | qfq | 14,148,417 | 361,832,297 | 1.10% |
| 2025-11-07 | 26.35 | 26.53 | 25.50 | 25.50 | 24.70 | qfq | 23,916,682 | 616,814,764 | -3.63% |
| 2025-11-06 | 26.80 | 27.42 | 26.26 | 26.46 | 25.63 | qfq | 26,909,735 | 716,266,931 | -4.06% |
| 2025-11-05 | 27.50 | 28.40 | 27.48 | 27.58 | 26.71 | qfq | 34,462,264 | 960,838,012 | -0.43% |
| 2025-11-04 | 26.40 | 28.46 | 26.27 | 27.70 | 26.83 | qfq | 34,500,726 | 946,233,619 | 4.10% |
| 2025-11-03 | 26.06 | 26.92 | 26.06 | 26.61 | 25.77 | qfq | 22,837,394 | 607,415,658 | 0.76% |
| 2025-10-31 | 27.52 | 27.60 | 26.26 | 26.41 | 25.58 | qfq | 40,117,406 | 1,071,267,767 | -7.33% |
| 2025-10-30 | 28.11 | 29.72 | 27.40 | 28.50 | 27.60 | qfq | 57,917,818 | 1,678,320,826 | 5.48% |
| 2025-10-29 | 26.36 | 27.87 | 26.02 | 27.02 | 26.17 | qfq | 32,497,142 | 876,734,406 | 1.50% |
| 2025-10-28 | 27.12 | 27.13 | 25.99 | 26.62 | 25.78 | qfq | 34,108,772 | 903,868,001 | -3.27% |
| 2025-10-27 | 28.00 | 29.00 | 27.31 | 27.52 | 26.65 | qfq | 35,394,652 | 989,449,321 | -3.57% |
| 2025-10-24 | 30.00 | 30.92 | 28.53 | 28.54 | 27.64 | qfq | 49,683,950 | 1,462,502,354 | -9.25% |
| 2025-10-23 | 28.99 | 33.34 | 28.90 | 31.45 | 30.46 | qfq | 56,317,302 | 1,775,337,967 | -0.03% |