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
古麒绒材001390.SZ
最近收盘价17.232026-07-17
最近交易日2026-07-17
成交量（股）1,841,678
成交额（元）32,210,426
日线记录276
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 276 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 | 17.87 | 18.06 | 17.04 | 17.23 | 17.23 | qfq | 1,841,678 | 32,210,426 | -3.74% |
| 2026-07-16 | 17.55 | 18.10 | 17.31 | 17.90 | 17.90 | qfq | 1,338,309 | 23,881,530 | 1.70% |
| 2026-07-15 | 17.47 | 17.64 | 17.18 | 17.60 | 17.60 | qfq | 1,410,141 | 24,642,322 | 0.80% |
| 2026-07-14 | 17.41 | 17.68 | 17.26 | 17.46 | 17.46 | qfq | 1,499,352 | 26,196,947 | -0.23% |
| 2026-07-13 | 18.28 | 18.28 | 17.38 | 17.50 | 17.50 | qfq | 2,679,503 | 47,451,158 | -4.63% |
| 2026-07-10 | 19.68 | 19.68 | 17.99 | 18.35 | 18.35 | qfq | 5,791,307 | 107,229,846 | -7.04% |
| 2026-07-09 | 19.64 | 20.23 | 19.31 | 19.74 | 19.74 | qfq | 5,118,995 | 100,842,555 | -2.42% |
| 2026-07-08 | 19.31 | 20.47 | 19.30 | 20.23 | 20.10 | qfq | 3,028,002 | 60,455,227 | 4.82% |
| 2026-07-07 | 20.23 | 20.39 | 19.28 | 19.30 | 19.18 | qfq | 2,716,178 | 53,787,558 | -4.60% |
| 2026-07-06 | 20.24 | 20.49 | 20.01 | 20.23 | 20.10 | qfq | 1,954,500 | 39,528,817 | -0.05% |
| 2026-07-03 | 20.31 | 20.45 | 19.80 | 20.24 | 20.11 | qfq | 2,297,489 | 46,215,949 | 0.05% |
| 2026-07-02 | 20.28 | 20.60 | 20.13 | 20.23 | 20.10 | qfq | 2,419,200 | 49,170,412 | -0.34% |
| 2026-07-01 | 20.47 | 20.47 | 19.60 | 20.30 | 20.17 | qfq | 3,057,610 | 61,239,661 | 0.94% |
| 2026-06-30 | 19.71 | 20.65 | 19.60 | 20.11 | 19.98 | qfq | 7,926,878 | 159,648,252 | 0.95% |
| 2026-06-29 | 18.38 | 20.20 | 18.23 | 19.92 | 19.79 | qfq | 7,719,687 | 152,784,470 | 8.50% |
| 2026-06-26 | 18.77 | 18.77 | 18.21 | 18.36 | 18.24 | qfq | 1,726,228 | 31,879,372 | -2.96% |
| 2026-06-25 | 19.22 | 19.26 | 18.72 | 18.92 | 18.80 | qfq | 2,025,000 | 38,299,685 | -1.77% |
| 2026-06-24 | 19.20 | 19.75 | 19.00 | 19.26 | 19.14 | qfq | 2,097,559 | 40,670,336 | 0.36% |
| 2026-06-23 | 19.03 | 19.60 | 19.03 | 19.19 | 19.07 | qfq | 2,060,195 | 39,827,306 | 0.84% |
| 2026-06-22 | 18.86 | 19.24 | 18.52 | 19.03 | 18.91 | qfq | 1,684,292 | 31,593,931 | 0.26% |
| 2026-06-18 | 18.70 | 19.13 | 18.56 | 18.98 | 18.86 | qfq | 1,743,772 | 32,887,442 | 0.90% |
| 2026-06-17 | 18.90 | 18.95 | 18.49 | 18.81 | 18.69 | qfq | 1,846,607 | 34,545,978 | 0.21% |
| 2026-06-16 | 18.76 | 19.29 | 18.47 | 18.77 | 18.65 | qfq | 2,489,956 | 46,527,918 | -0.27% |
| 2026-06-15 | 17.90 | 18.93 | 17.59 | 18.82 | 18.70 | qfq | 4,801,314 | 88,396,721 | 6.69% |
| 2026-06-12 | 17.20 | 17.75 | 17.20 | 17.64 | 17.53 | qfq | 2,090,426 | 36,710,787 | 3.10% |
| 2026-06-11 | 16.97 | 17.22 | 16.52 | 17.11 | 17.00 | qfq | 2,062,300 | 34,938,084 | 0.12% |
| 2026-06-10 | 16.80 | 17.18 | 16.46 | 17.09 | 16.98 | qfq | 2,187,183 | 36,938,997 | 1.48% |
| 2026-06-09 | 16.77 | 16.95 | 16.55 | 16.84 | 16.73 | qfq | 1,247,400 | 20,965,608 | 1.08% |
| 2026-06-08 | 16.75 | 17.10 | 16.40 | 16.66 | 16.55 | qfq | 1,571,214 | 26,325,342 | -2.86% |
| 2026-06-05 | 17.10 | 17.28 | 16.75 | 17.15 | 17.04 | qfq | 1,529,723 | 26,024,874 | 0.00% |
| 2026-06-04 | 17.00 | 17.23 | 16.76 | 17.15 | 17.04 | qfq | 1,751,113 | 29,726,998 | -0.06% |
| 2026-06-03 | 17.50 | 17.56 | 16.96 | 17.16 | 17.05 | qfq | 2,217,858 | 38,016,156 | -2.44% |
| 2026-06-02 | 18.19 | 18.19 | 17.52 | 17.59 | 17.48 | qfq | 2,220,374 | 39,295,796 | -3.46% |
| 2026-06-01 | 17.80 | 18.26 | 17.58 | 18.22 | 18.10 | qfq | 2,027,114 | 36,581,105 | 2.94% |
| 2026-05-29 | 17.68 | 17.92 | 17.55 | 17.70 | 17.59 | qfq | 1,392,631 | 24,699,152 | 0.23% |
| 2026-05-28 | 17.61 | 17.69 | 17.29 | 17.66 | 17.55 | qfq | 1,330,697 | 23,375,412 | 0.40% |
| 2026-05-27 | 17.98 | 18.20 | 17.39 | 17.59 | 17.48 | qfq | 2,837,858 | 50,229,309 | -2.22% |
| 2026-05-26 | 18.39 | 18.44 | 17.90 | 17.99 | 17.87 | qfq | 1,865,356 | 33,706,422 | -2.55% |
| 2026-05-25 | 19.05 | 19.21 | 18.38 | 18.46 | 18.34 | qfq | 1,185,429 | 22,161,457 | -2.48% |
| 2026-05-22 | 18.88 | 19.09 | 18.69 | 18.93 | 18.81 | qfq | 1,084,315 | 20,494,038 | 0.26% |
| 2026-05-21 | 19.34 | 19.62 | 18.79 | 18.88 | 18.76 | qfq | 1,512,714 | 29,065,829 | -2.68% |
| 2026-05-20 | 19.63 | 19.68 | 19.35 | 19.40 | 19.28 | qfq | 1,025,705 | 19,973,437 | -0.77% |
| 2026-05-19 | 19.39 | 19.67 | 19.39 | 19.55 | 19.42 | qfq | 1,090,297 | 21,307,943 | 0.83% |
| 2026-05-18 | 19.90 | 19.98 | 19.21 | 19.39 | 19.27 | qfq | 2,185,304 | 42,448,339 | -2.76% |
| 2026-05-15 | 20.19 | 20.49 | 19.88 | 19.94 | 19.81 | qfq | 1,337,458 | 26,876,958 | -1.34% |
| 2026-05-14 | 20.39 | 20.43 | 20.05 | 20.21 | 20.08 | qfq | 1,397,749 | 28,241,819 | -0.54% |
| 2026-05-13 | 20.50 | 20.50 | 20.23 | 20.32 | 20.19 | qfq | 1,194,017 | 24,309,516 | -0.64% |
| 2026-05-12 | 20.99 | 20.99 | 20.40 | 20.45 | 20.32 | qfq | 1,588,341 | 32,705,088 | -2.48% |
| 2026-05-11 | 21.23 | 21.23 | 20.88 | 20.97 | 20.84 | qfq | 1,361,636 | 28,565,696 | -0.99% |
| 2026-05-08 | 20.79 | 21.21 | 20.76 | 21.18 | 21.04 | qfq | 1,476,654 | 31,053,827 | 1.68% |
| 2026-05-07 | 21.14 | 21.19 | 20.72 | 20.83 | 20.70 | qfq | 2,000,221 | 41,767,745 | -1.09% |
| 2026-05-06 | 21.43 | 21.49 | 21.01 | 21.06 | 20.93 | qfq | 2,254,966 | 47,795,756 | -1.27% |
| 2026-04-30 | 21.22 | 21.51 | 21.22 | 21.33 | 21.19 | qfq | 805,510 | 17,234,782 | -0.14% |
| 2026-04-29 | 21.11 | 21.47 | 21.07 | 21.36 | 21.22 | qfq | 942,880 | 20,149,865 | 1.23% |
| 2026-04-28 | 21.55 | 21.63 | 21.03 | 21.10 | 20.97 | qfq | 1,226,378 | 26,079,112 | -2.00% |
| 2026-04-27 | 21.30 | 21.64 | 21.14 | 21.53 | 21.39 | qfq | 1,256,910 | 26,883,338 | 0.37% |
| 2026-04-24 | 21.44 | 21.73 | 21.25 | 21.45 | 21.31 | qfq | 1,265,792 | 27,144,379 | -0.69% |
| 2026-04-23 | 21.72 | 22.54 | 21.51 | 21.60 | 21.46 | qfq | 2,508,194 | 54,639,549 | 1.31% |
| 2026-04-22 | 21.71 | 21.73 | 21.30 | 21.32 | 21.18 | qfq | 1,195,681 | 25,637,333 | -1.89% |
| 2026-04-21 | 21.82 | 21.83 | 21.53 | 21.73 | 21.59 | qfq | 862,833 | 18,666,629 | -0.41% |
| 2026-04-20 | 21.74 | 21.84 | 21.57 | 21.82 | 21.68 | qfq | 1,145,650 | 24,870,557 | 0.37% |
| 2026-04-17 | 21.99 | 21.99 | 21.52 | 21.74 | 21.60 | qfq | 1,890,178 | 40,971,341 | -0.59% |
| 2026-04-16 | 22.05 | 22.06 | 21.72 | 21.87 | 21.73 | qfq | 1,473,175 | 32,222,979 | -0.73% |
| 2026-04-15 | 22.20 | 22.29 | 22.00 | 22.03 | 21.89 | qfq | 1,123,518 | 24,821,915 | -0.81% |
| 2026-04-14 | 22.33 | 22.37 | 21.96 | 22.21 | 22.07 | qfq | 1,271,090 | 28,140,274 | -0.31% |
| 2026-04-13 | 22.18 | 22.35 | 22.00 | 22.28 | 22.14 | qfq | 1,129,805 | 25,104,787 | 0.41% |
| 2026-04-10 | 22.40 | 22.45 | 22.07 | 22.19 | 22.05 | qfq | 2,071,209 | 46,050,907 | -0.22% |
| 2026-04-09 | 21.88 | 22.79 | 21.75 | 22.24 | 22.10 | qfq | 4,006,270 | 89,451,606 | 1.46% |
| 2026-04-08 | 21.77 | 21.95 | 21.65 | 21.92 | 21.78 | qfq | 1,780,878 | 38,858,954 | 1.62% |
| 2026-04-07 | 21.42 | 21.68 | 21.25 | 21.57 | 21.43 | qfq | 1,068,637 | 22,957,162 | 0.70% |
| 2026-04-03 | 21.37 | 21.66 | 21.15 | 21.42 | 21.28 | qfq | 1,463,698 | 31,335,601 | -0.19% |
| 2026-04-02 | 21.19 | 21.72 | 21.16 | 21.46 | 21.32 | qfq | 2,080,986 | 44,545,560 | 1.04% |
| 2026-04-01 | 20.99 | 21.27 | 20.81 | 21.24 | 21.10 | qfq | 1,550,826 | 32,628,196 | 2.76% |
| 2026-03-31 | 20.86 | 21.08 | 20.61 | 20.67 | 20.54 | qfq | 1,370,191 | 28,535,866 | -1.01% |
| 2026-03-30 | 20.95 | 21.00 | 20.65 | 20.88 | 20.75 | qfq | 1,051,966 | 21,913,952 | -0.48% |
| 2026-03-27 | 20.56 | 21.00 | 20.55 | 20.98 | 20.85 | qfq | 1,028,466 | 21,469,335 | 1.35% |
| 2026-03-26 | 21.10 | 21.26 | 20.60 | 20.70 | 20.57 | qfq | 1,211,205 | 25,296,144 | -1.90% |
| 2026-03-25 | 20.87 | 21.15 | 20.80 | 21.10 | 20.97 | qfq | 1,199,119 | 25,183,612 | 1.15% |
| 2026-03-24 | 20.50 | 20.86 | 20.19 | 20.86 | 20.73 | qfq | 1,655,444 | 34,064,042 | 2.96% |
| 2026-03-23 | 21.22 | 21.22 | 20.01 | 20.26 | 20.13 | qfq | 2,354,587 | 48,467,741 | -5.55% |
| 2026-03-20 | 22.34 | 22.47 | 21.42 | 21.45 | 21.31 | qfq | 1,879,500 | 41,027,751 | -3.98% |
| 2026-03-19 | 22.95 | 22.95 | 22.23 | 22.34 | 22.20 | qfq | 1,529,900 | 34,524,049 | -2.79% |
| 2026-03-18 | 22.85 | 22.98 | 22.51 | 22.98 | 22.83 | qfq | 1,441,204 | 32,737,088 | 0.61% |
| 2026-03-17 | 22.79 | 23.20 | 22.72 | 22.84 | 22.69 | qfq | 1,701,898 | 39,071,947 | 0.26% |
| 2026-03-16 | 22.68 | 22.88 | 22.60 | 22.78 | 22.63 | qfq | 1,028,102 | 23,358,111 | -0.09% |
| 2026-03-13 | 22.94 | 22.99 | 22.72 | 22.80 | 22.65 | qfq | 1,119,055 | 25,582,773 | -0.61% |
| 2026-03-12 | 22.80 | 23.03 | 22.74 | 22.94 | 22.79 | qfq | 1,510,591 | 34,612,081 | 0.70% |
| 2026-03-11 | 22.88 | 22.93 | 22.70 | 22.78 | 22.63 | qfq | 850,857 | 19,388,201 | -0.44% |
| 2026-03-10 | 22.53 | 22.91 | 22.50 | 22.88 | 22.73 | qfq | 1,581,803 | 35,997,900 | 1.87% |
| 2026-03-09 | 22.41 | 22.51 | 22.09 | 22.46 | 22.32 | qfq | 1,660,225 | 37,006,137 | -0.84% |
| 2026-03-06 | 22.40 | 22.68 | 22.36 | 22.65 | 22.51 | qfq | 1,419,530 | 31,966,822 | 0.85% |
| 2026-03-05 | 22.69 | 22.81 | 22.43 | 22.46 | 22.32 | qfq | 1,359,998 | 30,740,151 | -0.40% |
| 2026-03-04 | 22.50 | 22.70 | 22.28 | 22.55 | 22.41 | qfq | 1,591,361 | 35,806,872 | -0.62% |
| 2026-03-03 | 22.80 | 23.06 | 22.66 | 22.69 | 22.54 | qfq | 1,900,055 | 43,291,139 | -0.48% |
| 2026-03-02 | 23.23 | 23.36 | 22.74 | 22.80 | 22.65 | qfq | 2,802,496 | 64,292,864 | -3.06% |
| 2026-02-27 | 23.63 | 23.64 | 23.40 | 23.52 | 23.37 | qfq | 1,453,067 | 34,113,515 | -0.34% |
| 2026-02-26 | 23.66 | 23.72 | 23.58 | 23.60 | 23.45 | qfq | 1,290,997 | 30,507,433 | -0.13% |
| 2026-02-25 | 23.48 | 23.70 | 23.45 | 23.63 | 23.48 | qfq | 1,360,605 | 32,145,571 | 0.60% |
| 2026-02-24 | 23.42 | 23.52 | 23.17 | 23.49 | 23.34 | qfq | 1,434,799 | 33,482,867 | 0.86% |
| 2026-02-13 | 23.65 | 23.83 | 23.28 | 23.29 | 23.14 | qfq | 1,499,008 | 35,314,388 | -1.81% |
| 2026-02-12 | 24.09 | 24.10 | 23.71 | 23.72 | 23.57 | qfq | 1,624,166 | 38,737,350 | -1.54% |
| 2026-02-11 | 24.16 | 24.20 | 24.07 | 24.09 | 23.94 | qfq | 1,076,384 | 25,979,688 | -0.41% |
| 2026-02-10 | 24.17 | 24.25 | 24.09 | 24.19 | 24.04 | qfq | 1,210,890 | 29,279,359 | 0.04% |
| 2026-02-09 | 24.20 | 24.22 | 24.11 | 24.18 | 24.03 | qfq | 1,457,269 | 35,224,512 | 0.37% |
| 2026-02-06 | 24.05 | 24.20 | 23.91 | 24.09 | 23.94 | qfq | 1,284,082 | 30,939,345 | 0.04% |
| 2026-02-05 | 24.18 | 24.26 | 24.03 | 24.08 | 23.93 | qfq | 1,491,634 | 36,021,525 | -0.08% |
| 2026-02-04 | 23.95 | 24.19 | 23.82 | 24.10 | 23.95 | qfq | 1,506,798 | 36,167,152 | 0.92% |
| 2026-02-03 | 23.80 | 23.95 | 23.59 | 23.88 | 23.73 | qfq | 1,526,983 | 36,303,814 | 0.84% |
| 2026-02-02 | 24.20 | 24.25 | 23.65 | 23.68 | 23.53 | qfq | 1,682,002 | 40,323,958 | -1.86% |
| 2026-01-30 | 24.11 | 24.33 | 23.91 | 24.13 | 23.98 | qfq | 2,140,821 | 51,715,486 | 0.12% |
| 2026-01-29 | 24.00 | 24.15 | 23.73 | 24.10 | 23.95 | qfq | 2,127,822 | 51,055,996 | 0.33% |
| 2026-01-28 | 24.34 | 24.42 | 24.00 | 24.02 | 23.87 | qfq | 2,259,109 | 54,437,338 | -1.36% |
| 2026-01-27 | 24.53 | 24.80 | 23.85 | 24.35 | 24.19 | qfq | 3,192,145 | 77,343,405 | -1.30% |
| 2026-01-26 | 25.24 | 25.26 | 24.52 | 24.67 | 24.51 | qfq | 4,238,660 | 105,204,034 | -2.30% |
| 2026-01-23 | 25.35 | 25.39 | 25.17 | 25.25 | 25.09 | qfq | 3,402,879 | 85,940,777 | 0.12% |
| 2026-01-22 | 25.44 | 25.46 | 25.16 | 25.22 | 25.06 | qfq | 3,303,747 | 83,502,481 | -0.94% |
| 2026-01-21 | 25.39 | 25.46 | 25.02 | 25.46 | 25.30 | qfq | 3,405,885 | 86,024,128 | 0.08% |
| 2026-01-20 | 25.64 | 25.80 | 25.37 | 25.44 | 25.28 | qfq | 3,876,329 | 98,925,040 | -1.01% |
| 2026-01-19 | 25.98 | 26.00 | 25.35 | 25.70 | 25.54 | qfq | 5,353,126 | 137,156,141 | 0.39% |
| 2026-01-16 | 24.94 | 25.78 | 24.94 | 25.60 | 25.44 | qfq | 7,307,955 | 185,794,323 | 2.61% |
| 2026-01-15 | 25.10 | 25.19 | 24.91 | 24.95 | 24.79 | qfq | 2,802,766 | 70,096,325 | -0.60% |
| 2026-01-14 | 25.20 | 25.49 | 24.90 | 25.10 | 24.94 | qfq | 5,126,291 | 129,080,746 | -0.32% |
| 2026-01-13 | 25.06 | 25.47 | 24.82 | 25.18 | 25.02 | qfq | 5,875,487 | 147,971,592 | 0.48% |
| 2026-01-12 | 24.99 | 25.14 | 24.76 | 25.06 | 24.90 | qfq | 4,882,341 | 121,748,985 | 0.28% |
| 2026-01-09 | 24.98 | 25.15 | 24.79 | 24.99 | 24.83 | qfq | 3,476,341 | 86,738,353 | 0.04% |
| 2026-01-08 | 24.84 | 25.10 | 24.73 | 24.98 | 24.82 | qfq | 2,742,564 | 68,375,868 | 0.56% |
| 2026-01-07 | 24.97 | 25.00 | 24.70 | 24.84 | 24.68 | qfq | 3,027,008 | 75,219,414 | -0.32% |
| 2026-01-06 | 24.66 | 24.97 | 24.63 | 24.92 | 24.76 | qfq | 3,663,624 | 90,805,589 | 1.05% |
| 2026-01-05 | 24.44 | 24.71 | 24.31 | 24.66 | 24.50 | qfq | 3,312,259 | 81,394,716 | 0.82% |
| 2025-12-31 | 24.35 | 24.56 | 24.01 | 24.46 | 24.30 | qfq | 2,966,976 | 72,079,169 | 0.53% |
| 2025-12-30 | 24.39 | 24.44 | 23.97 | 24.33 | 24.17 | qfq | 3,026,058 | 73,313,123 | -0.29% |
| 2025-12-29 | 24.65 | 24.75 | 24.11 | 24.40 | 24.24 | qfq | 3,993,356 | 97,413,940 | -1.17% |
| 2025-12-26 | 24.99 | 25.01 | 24.62 | 24.69 | 24.53 | qfq | 3,604,419 | 89,368,372 | -1.08% |
| 2025-12-25 | 24.93 | 25.06 | 24.70 | 24.96 | 24.80 | qfq | 2,963,115 | 73,865,104 | 0.04% |
| 2025-12-24 | 24.82 | 25.01 | 24.69 | 24.95 | 24.79 | qfq | 2,088,215 | 51,933,794 | 0.48% |
| 2025-12-23 | 25.27 | 25.27 | 24.74 | 24.83 | 24.67 | qfq | 2,754,450 | 68,602,061 | -1.47% |
| 2025-12-22 | 25.35 | 25.35 | 25.10 | 25.20 | 25.04 | qfq | 2,507,672 | 63,197,890 | 0.00% |
| 2025-12-19 | 24.98 | 25.26 | 24.83 | 25.20 | 25.04 | qfq | 2,695,829 | 67,702,901 | 1.53% |
| 2025-12-18 | 24.70 | 25.18 | 24.60 | 24.82 | 24.66 | qfq | 2,826,015 | 70,485,937 | -0.08% |
| 2025-12-17 | 24.75 | 24.91 | 24.41 | 24.84 | 24.68 | qfq | 3,263,165 | 80,389,848 | 0.08% |
| 2025-12-16 | 25.52 | 25.58 | 24.75 | 24.82 | 24.66 | qfq | 4,158,699 | 104,069,651 | -2.86% |
| 2025-12-15 | 25.75 | 25.93 | 25.48 | 25.55 | 25.39 | qfq | 3,821,969 | 98,107,972 | -1.35% |
| 2025-12-12 | 26.21 | 26.44 | 25.80 | 25.90 | 25.73 | qfq | 3,806,987 | 99,465,281 | -0.69% |
| 2025-12-11 | 26.71 | 26.71 | 26.01 | 26.08 | 25.91 | qfq | 3,849,361 | 101,127,955 | -2.54% |
| 2025-12-10 | 26.55 | 26.85 | 26.30 | 26.76 | 26.59 | qfq | 4,241,111 | 112,799,095 | 1.33% |
| 2025-12-09 | 27.02 | 27.38 | 26.41 | 26.41 | 26.24 | qfq | 5,243,074 | 140,435,447 | -2.80% |
| 2025-12-08 | 27.30 | 27.61 | 27.15 | 27.17 | 27.00 | qfq | 5,238,447 | 142,957,309 | -0.77% |
| 2025-12-05 | 26.99 | 27.54 | 26.68 | 27.38 | 27.20 | qfq | 4,928,479 | 134,226,771 | 1.29% |
| 2025-12-04 | 28.00 | 28.31 | 27.03 | 27.03 | 26.86 | qfq | 7,644,515 | 208,908,885 | -4.89% |
| 2025-12-03 | 28.10 | 28.79 | 27.95 | 28.42 | 28.24 | qfq | 6,759,349 | 191,958,156 | 1.14% |
| 2025-12-02 | 28.20 | 28.43 | 27.78 | 28.10 | 27.92 | qfq | 5,022,485 | 141,496,140 | -0.88% |
| 2025-12-01 | 28.05 | 28.58 | 27.96 | 28.35 | 28.17 | qfq | 7,926,008 | 224,077,931 | 1.21% |
| 2025-11-28 | 27.67 | 28.22 | 27.66 | 28.01 | 27.83 | qfq | 6,191,277 | 173,239,583 | 0.18% |
| 2025-11-27 | 29.10 | 29.10 | 27.78 | 27.96 | 27.78 | qfq | 10,778,974 | 304,243,771 | -5.12% |
| 2025-11-26 | 28.67 | 29.50 | 28.30 | 29.47 | 29.28 | qfq | 13,788,887 | 401,220,748 | 2.68% |
| 2025-11-25 | 29.50 | 29.96 | 28.59 | 28.70 | 28.52 | qfq | 17,607,235 | 515,044,245 | -5.28% |
| 2025-11-24 | 30.90 | 31.73 | 29.41 | 30.30 | 30.11 | qfq | 17,271,369 | 525,139,282 | 0.97% |
| 2025-11-21 | 32.00 | 32.50 | 29.66 | 30.01 | 29.82 | qfq | 20,616,458 | 636,113,521 | -8.95% |
| 2025-11-20 | 30.00 | 32.96 | 29.89 | 32.96 | 32.75 | qfq | 28,814,593 | 896,654,721 | 10.01% |
| 2025-11-19 | 27.19 | 29.96 | 26.08 | 29.96 | 29.77 | qfq | 21,476,068 | 613,252,905 | 9.99% |
| 2025-11-18 | 27.42 | 27.69 | 26.76 | 27.24 | 27.07 | qfq | 10,268,805 | 278,335,963 | -1.02% |
| 2025-11-17 | 29.54 | 29.54 | 27.41 | 27.52 | 27.34 | qfq | 20,863,217 | 584,386,290 | -9.62% |
| 2025-11-14 | 29.47 | 31.52 | 29.30 | 30.45 | 30.26 | qfq | 28,411,284 | 872,219,204 | 6.28% |
| 2025-11-13 | 27.90 | 29.18 | 27.90 | 28.65 | 28.47 | qfq | 10,102,929 | 289,837,927 | 2.72% |
| 2025-11-12 | 27.41 | 28.10 | 27.21 | 27.89 | 27.71 | qfq | 5,999,240 | 166,113,681 | 0.80% |
| 2025-11-11 | 27.75 | 28.88 | 27.46 | 27.67 | 27.49 | qfq | 8,630,425 | 241,610,690 | -1.46% |
| 2025-11-10 | 26.91 | 28.88 | 26.62 | 28.08 | 27.90 | qfq | 11,498,427 | 318,525,339 | 3.77% |
| 2025-11-07 | 27.03 | 27.65 | 26.90 | 27.06 | 26.89 | qfq | 7,260,500 | 198,114,867 | 0.30% |
| 2025-11-06 | 27.08 | 27.33 | 26.64 | 26.98 | 26.81 | qfq | 5,524,757 | 148,797,659 | 0.22% |
| 2025-11-05 | 26.55 | 27.50 | 26.54 | 26.92 | 26.75 | qfq | 5,589,398 | 151,205,294 | 0.30% |
| 2025-11-04 | 26.61 | 27.48 | 26.45 | 26.84 | 26.67 | qfq | 4,959,701 | 133,655,907 | 0.68% |
| 2025-11-03 | 26.20 | 27.34 | 26.10 | 26.66 | 26.49 | qfq | 6,258,479 | 167,689,556 | 1.76% |
| 2025-10-31 | 25.95 | 26.40 | 25.78 | 26.20 | 26.03 | qfq | 4,109,500 | 107,501,645 | 1.31% |
| 2025-10-30 | 26.80 | 26.80 | 25.78 | 25.86 | 25.69 | qfq | 6,055,650 | 157,895,107 | -3.62% |
| 2025-10-29 | 27.12 | 27.50 | 26.65 | 26.83 | 26.66 | qfq | 6,428,519 | 172,922,818 | -3.00% |
| 2025-10-28 | 27.33 | 28.36 | 27.01 | 27.66 | 27.48 | qfq | 8,739,910 | 243,334,651 | 1.32% |
| 2025-10-27 | 27.13 | 28.50 | 26.88 | 27.30 | 27.13 | qfq | 7,960,225 | 218,157,827 | 2.52% |
| 2025-10-24 | 27.59 | 27.86 | 26.57 | 26.63 | 26.46 | qfq | 10,505,686 | 284,329,706 | -5.16% |
| 2025-10-23 | 27.77 | 29.33 | 27.16 | 28.08 | 27.90 | qfq | 9,696,874 | 272,942,346 | 0.47% |
| 2025-10-22 | 27.41 | 28.98 | 27.18 | 27.95 | 27.77 | qfq | 11,386,116 | 320,779,257 | 1.93% |
| 2025-10-21 | 27.84 | 27.95 | 26.60 | 27.42 | 27.24 | qfq | 11,084,694 | 302,631,179 | 2.35% |
| 2025-10-20 | 25.88 | 28.36 | 25.68 | 26.79 | 26.62 | qfq | 12,870,949 | 348,405,056 | 3.92% |
| 2025-10-17 | 25.22 | 25.90 | 25.06 | 25.78 | 25.62 | qfq | 4,949,697 | 126,768,567 | 2.30% |
| 2025-10-16 | 25.42 | 25.47 | 25.07 | 25.20 | 25.04 | qfq | 1,704,329 | 43,045,611 | -0.67% |
| 2025-10-15 | 25.29 | 25.75 | 25.05 | 25.37 | 25.21 | qfq | 2,567,310 | 65,168,447 | 0.32% |
| 2025-10-14 | 24.79 | 25.45 | 24.70 | 25.29 | 25.13 | qfq | 3,577,981 | 90,009,222 | 2.02% |
| 2025-10-13 | 24.27 | 24.85 | 24.11 | 24.79 | 24.63 | qfq | 2,105,134 | 51,614,759 | -0.40% |
| 2025-10-10 | 24.50 | 25.17 | 24.44 | 24.89 | 24.73 | qfq | 2,956,032 | 73,727,765 | 1.67% |
| 2025-10-09 | 24.37 | 24.56 | 24.16 | 24.48 | 24.32 | qfq | 1,867,215 | 45,471,373 | 0.53% |
| 2025-09-30 | 24.60 | 24.60 | 24.35 | 24.35 | 24.19 | qfq | 1,413,656 | 34,538,945 | -0.61% |
| 2025-09-29 | 24.45 | 24.58 | 24.00 | 24.50 | 24.34 | qfq | 1,798,586 | 43,793,707 | 0.20% |
| 2025-09-26 | 24.68 | 24.80 | 24.45 | 24.45 | 24.29 | qfq | 2,087,706 | 51,285,410 | -1.53% |
| 2025-09-25 | 24.66 | 25.38 | 24.61 | 24.83 | 24.67 | qfq | 2,090,502 | 52,195,836 | 0.16% |
| 2025-09-24 | 24.56 | 24.87 | 24.42 | 24.79 | 24.63 | qfq | 2,312,633 | 57,061,438 | 0.24% |
| 2025-09-23 | 25.58 | 25.58 | 24.31 | 24.73 | 24.57 | qfq | 3,695,583 | 91,549,966 | -2.87% |
| 2025-09-22 | 25.78 | 25.89 | 25.40 | 25.46 | 25.30 | qfq | 2,223,618 | 56,868,871 | -1.20% |
| 2025-09-19 | 25.30 | 25.90 | 25.22 | 25.77 | 25.61 | qfq | 3,290,378 | 84,234,151 | 1.86% |
| 2025-09-18 | 25.71 | 25.99 | 25.08 | 25.30 | 25.14 | qfq | 4,099,760 | 104,994,054 | -1.56% |
| 2025-09-17 | 26.26 | 26.26 | 25.66 | 25.70 | 25.54 | qfq | 4,451,129 | 115,190,563 | -2.32% |
| 2025-09-16 | 26.08 | 26.38 | 25.92 | 26.31 | 26.14 | qfq | 2,957,846 | 77,618,061 | 0.53% |
| 2025-09-15 | 26.03 | 26.40 | 26.03 | 26.17 | 26.00 | qfq | 2,898,967 | 75,871,915 | 0.50% |
| 2025-09-12 | 26.35 | 26.50 | 25.99 | 26.04 | 25.87 | qfq | 4,475,799 | 117,332,326 | -1.85% |
| 2025-09-11 | 26.40 | 26.68 | 25.86 | 26.53 | 26.36 | qfq | 5,399,443 | 141,898,833 | -0.15% |
| 2025-09-10 | 26.91 | 27.15 | 26.55 | 26.57 | 26.40 | qfq | 4,983,211 | 133,528,307 | -1.26% |
| 2025-09-09 | 27.16 | 27.49 | 26.69 | 26.91 | 26.74 | qfq | 6,719,960 | 181,896,046 | -2.07% |
| 2025-09-08 | 26.53 | 28.52 | 26.38 | 27.48 | 27.30 | qfq | 10,291,319 | 280,851,057 | 2.92% |
| 2025-09-05 | 26.34 | 26.84 | 26.16 | 26.70 | 26.53 | qfq | 8,350,173 | 221,516,418 | 0.23% |
| 2025-09-04 | 25.79 | 26.69 | 25.57 | 26.64 | 26.47 | qfq | 10,868,597 | 285,134,473 | 3.06% |
| 2025-09-03 | 25.70 | 26.43 | 25.29 | 25.85 | 25.68 | qfq | 7,126,216 | 183,990,056 | 0.15% |
| 2025-09-02 | 25.31 | 26.11 | 25.17 | 25.81 | 25.64 | qfq | 8,609,379 | 221,906,049 | 1.94% |
| 2025-09-01 | 25.61 | 25.66 | 25.26 | 25.32 | 25.16 | qfq | 3,942,281 | 100,178,641 | -0.94% |
| 2025-08-29 | 25.67 | 26.07 | 25.51 | 25.56 | 25.40 | qfq | 6,122,936 | 157,617,630 | -1.54% |
| 2025-08-28 | 24.93 | 26.35 | 24.36 | 25.96 | 25.79 | qfq | 10,335,996 | 262,884,587 | 4.42% |
| 2025-08-27 | 25.60 | 25.80 | 24.85 | 24.86 | 24.70 | qfq | 6,816,248 | 172,780,294 | -2.74% |
| 2025-08-26 | 25.49 | 25.86 | 25.05 | 25.56 | 25.40 | qfq | 6,402,012 | 163,637,557 | 0.31% |
| 2025-08-25 | 25.37 | 25.92 | 25.30 | 25.48 | 25.32 | qfq | 7,543,746 | 192,502,447 | 0.55% |
| 2025-08-22 | 25.50 | 25.53 | 25.10 | 25.34 | 25.18 | qfq | 7,616,803 | 192,259,595 | -0.94% |
| 2025-08-21 | 25.99 | 26.03 | 25.36 | 25.58 | 25.42 | qfq | 14,534,221 | 373,431,682 | -2.85% |
| 2025-08-20 | 24.74 | 27.05 | 24.70 | 26.33 | 26.16 | qfq | 21,980,385 | 576,368,834 | 7.08% |
| 2025-08-19 | 24.64 | 24.87 | 24.47 | 24.59 | 24.43 | qfq | 3,905,079 | 96,176,753 | -0.20% |
| 2025-08-18 | 24.36 | 24.66 | 24.29 | 24.64 | 24.48 | qfq | 4,796,508 | 117,822,633 | 1.44% |
| 2025-08-15 | 24.04 | 24.31 | 24.01 | 24.29 | 24.13 | qfq | 2,563,221 | 62,083,831 | 1.08% |
| 2025-08-14 | 24.55 | 24.67 | 23.97 | 24.03 | 23.88 | qfq | 4,338,436 | 105,336,820 | -2.28% |
| 2025-08-13 | 24.75 | 24.80 | 24.50 | 24.59 | 24.43 | qfq | 3,803,564 | 93,553,905 | -0.73% |
| 2025-08-12 | 24.38 | 25.41 | 24.38 | 24.77 | 24.61 | qfq | 6,102,810 | 151,788,733 | 1.43% |
| 2025-08-11 | 24.33 | 24.55 | 24.19 | 24.42 | 24.26 | qfq | 2,714,636 | 66,178,631 | 0.16% |
| 2025-08-08 | 24.59 | 24.72 | 24.31 | 24.38 | 24.22 | qfq | 3,137,032 | 76,638,862 | -1.26% |
| 2025-08-07 | 24.31 | 24.96 | 24.18 | 24.69 | 24.53 | qfq | 5,310,801 | 130,672,138 | 1.69% |
| 2025-08-06 | 24.25 | 24.48 | 24.13 | 24.28 | 24.12 | qfq | 3,321,142 | 80,551,706 | -0.21% |
| 2025-08-05 | 24.20 | 24.38 | 24.16 | 24.33 | 24.17 | qfq | 2,694,428 | 65,426,260 | 0.21% |
| 2025-08-04 | 23.73 | 24.29 | 23.63 | 24.28 | 24.12 | qfq | 3,083,702 | 74,029,805 | 1.51% |
| 2025-08-01 | 24.18 | 24.42 | 23.90 | 23.92 | 23.77 | qfq | 4,328,292 | 104,194,882 | -1.12% |
| 2025-07-31 | 24.77 | 24.97 | 24.16 | 24.19 | 24.04 | qfq | 5,224,886 | 128,662,237 | -2.10% |
| 2025-07-30 | 25.16 | 25.16 | 24.48 | 24.71 | 24.55 | qfq | 6,594,743 | 163,379,573 | -1.79% |
| 2025-07-29 | 25.40 | 25.40 | 25.00 | 25.16 | 25.00 | qfq | 6,509,886 | 163,847,070 | -1.33% |
| 2025-07-28 | 24.62 | 25.61 | 24.57 | 25.50 | 25.34 | qfq | 11,673,881 | 295,294,645 | 3.41% |
| 2025-07-25 | 24.33 | 24.71 | 24.33 | 24.66 | 24.50 | qfq | 6,000,830 | 147,213,949 | 1.07% |
| 2025-07-24 | 24.40 | 24.46 | 24.26 | 24.40 | 24.24 | qfq | 4,331,367 | 105,503,064 | 0.16% |
| 2025-07-23 | 24.30 | 24.78 | 24.11 | 24.36 | 24.20 | qfq | 6,220,510 | 152,025,549 | 0.08% |
| 2025-07-22 | 24.84 | 24.84 | 24.30 | 24.34 | 24.18 | qfq | 6,228,708 | 152,361,723 | -1.62% |
| 2025-07-21 | 24.64 | 24.83 | 24.42 | 24.74 | 24.58 | qfq | 6,377,588 | 157,163,849 | 0.20% |
| 2025-07-18 | 24.27 | 24.85 | 24.17 | 24.69 | 24.53 | qfq | 7,918,213 | 193,988,072 | 1.19% |
| 2025-07-17 | 24.29 | 24.49 | 24.04 | 24.40 | 24.24 | qfq | 5,331,195 | 129,416,540 | 0.49% |
| 2025-07-16 | 24.35 | 24.47 | 24.21 | 24.28 | 24.12 | qfq | 4,678,358 | 113,801,951 | -0.82% |
| 2025-07-15 | 24.13 | 24.48 | 23.72 | 24.48 | 24.32 | qfq | 9,330,911 | 225,769,836 | 1.16% |
| 2025-07-14 | 24.30 | 24.49 | 24.13 | 24.20 | 24.05 | qfq | 5,586,590 | 135,385,833 | -0.66% |
| 2025-07-11 | 24.60 | 24.86 | 24.20 | 24.36 | 24.20 | qfq | 9,253,114 | 225,522,390 | -1.54% |
| 2025-07-10 | 24.16 | 25.14 | 24.04 | 24.74 | 24.58 | qfq | 17,304,651 | 426,055,150 | 2.40% |
| 2025-07-09 | 24.38 | 24.59 | 24.00 | 24.16 | 24.01 | qfq | 17,289,977 | 417,949,958 | -3.24% |
| 2025-07-08 | 22.66 | 24.97 | 22.63 | 24.97 | 24.81 | qfq | 13,653,157 | 334,498,083 | 10.00% |
| 2025-07-07 | 22.56 | 22.71 | 22.45 | 22.70 | 22.55 | qfq | 2,005,287 | 45,360,081 | 0.49% |
| 2025-07-04 | 22.87 | 22.88 | 22.52 | 22.59 | 22.45 | qfq | 3,676,055 | 83,215,247 | -1.22% |
| 2025-07-03 | 22.76 | 23.01 | 22.76 | 22.87 | 22.72 | qfq | 2,610,007 | 59,758,616 | 0.09% |
| 2025-07-02 | 22.90 | 23.06 | 22.70 | 22.85 | 22.70 | qfq | 3,553,204 | 81,263,705 | -0.22% |
| 2025-07-01 | 22.90 | 23.15 | 22.70 | 22.90 | 22.75 | qfq | 4,429,074 | 101,290,765 | -0.30% |
| 2025-06-30 | 22.68 | 23.17 | 22.66 | 22.97 | 22.82 | qfq | 6,104,510 | 140,328,504 | 1.68% |
| 2025-06-27 | 22.57 | 22.70 | 22.50 | 22.59 | 22.45 | qfq | 2,989,250 | 67,542,560 | 0.31% |
| 2025-06-26 | 22.80 | 22.92 | 22.52 | 22.52 | 22.38 | qfq | 4,814,006 | 109,438,635 | -1.75% |
| 2025-06-25 | 22.65 | 23.08 | 22.38 | 22.92 | 22.77 | qfq | 6,177,151 | 140,127,047 | 1.46% |
| 2025-06-24 | 22.33 | 22.59 | 22.24 | 22.59 | 22.45 | qfq | 4,434,578 | 99,732,837 | 1.76% |
| 2025-06-23 | 21.80 | 22.22 | 21.50 | 22.20 | 22.06 | qfq | 3,120,267 | 68,719,704 | 0.73% |
| 2025-06-20 | 22.18 | 22.36 | 22.00 | 22.04 | 21.90 | qfq | 3,022,465 | 66,957,938 | -0.50% |
| 2025-06-19 | 22.74 | 22.80 | 22.00 | 22.15 | 22.01 | qfq | 5,470,687 | 122,510,697 | -2.59% |
| 2025-06-18 | 22.93 | 22.93 | 22.62 | 22.74 | 22.59 | qfq | 3,731,866 | 84,959,408 | -0.92% |
| 2025-06-17 | 22.88 | 23.12 | 22.82 | 22.95 | 22.80 | qfq | 4,138,684 | 94,984,619 | 0.35% |
| 2025-06-16 | 22.68 | 23.05 | 22.59 | 22.87 | 22.72 | qfq | 3,626,137 | 82,907,516 | 0.31% |
| 2025-06-13 | 23.31 | 23.51 | 22.72 | 22.80 | 22.65 | qfq | 7,737,709 | 178,618,108 | -2.94% |
| 2025-06-12 | 23.19 | 23.77 | 23.02 | 23.49 | 23.34 | qfq | 7,969,761 | 186,667,582 | 1.08% |
| 2025-06-11 | 23.00 | 23.38 | 22.92 | 23.24 | 23.09 | qfq | 6,260,250 | 145,307,509 | 1.09% |
| 2025-06-10 | 23.35 | 23.37 | 22.70 | 22.99 | 22.84 | qfq | 9,383,100 | 216,529,956 | -2.25% |
| 2025-06-09 | 23.25 | 23.68 | 23.08 | 23.52 | 23.37 | qfq | 10,684,941 | 250,052,274 | 1.91% |
| 2025-06-06 | 23.68 | 23.79 | 22.97 | 23.08 | 22.93 | qfq | 11,829,836 | 274,495,277 | -2.24% |
| 2025-06-05 | 24.60 | 24.65 | 23.55 | 23.61 | 23.46 | qfq | 18,069,861 | 432,956,371 | -5.45% |
| 2025-06-04 | 25.60 | 25.89 | 24.64 | 24.97 | 24.81 | qfq | 18,497,668 | 464,462,957 | -2.65% |
| 2025-06-03 | 26.00 | 26.88 | 25.44 | 25.65 | 25.49 | qfq | 20,878,709 | 540,981,897 | -5.07% |
| 2025-05-30 | 30.33 | 31.50 | 27.00 | 27.02 | 26.85 | qfq | 30,739,503 | 882,437,224 | -15.56% |