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
江顺科技001400.SZ
最近收盘价74.472026-07-17
最近交易日2026-07-17
成交量（股）2,101,430
成交额（元）161,469,838
日线记录298
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 298 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 | 79.60 | 80.39 | 72.60 | 74.47 | 74.47 | qfq | 2,101,430 | 161,469,838 | -6.44% |
| 2026-07-16 | 82.16 | 83.98 | 79.20 | 79.60 | 79.60 | qfq | 2,553,799 | 207,202,122 | -4.93% |
| 2026-07-15 | 83.64 | 85.60 | 82.00 | 83.73 | 83.73 | qfq | 2,308,021 | 193,705,016 | -0.51% |
| 2026-07-14 | 89.00 | 90.00 | 84.16 | 84.16 | 84.16 | qfq | 2,418,894 | 204,288,698 | -10.00% |
| 2026-07-13 | 102.65 | 102.65 | 93.51 | 93.51 | 93.51 | qfq | 1,896,500 | 179,864,672 | -10.00% |
| 2026-07-10 | 98.98 | 108.97 | 97.68 | 103.90 | 103.90 | qfq | 5,431,969 | 572,522,768 | 4.89% |
| 2026-07-09 | 100.41 | 102.14 | 93.00 | 99.06 | 99.06 | qfq | 3,609,132 | 349,800,624 | -1.33% |
| 2026-07-08 | 107.10 | 107.87 | 100.38 | 100.40 | 100.40 | qfq | 2,441,011 | 251,660,362 | -5.99% |
| 2026-07-07 | 112.00 | 114.83 | 104.19 | 106.80 | 106.80 | qfq | 3,956,364 | 431,255,798 | -7.28% |
| 2026-07-06 | 127.00 | 132.23 | 114.60 | 115.19 | 115.19 | qfq | 6,098,944 | 735,305,379 | -8.00% |
| 2026-07-03 | 113.21 | 125.21 | 113.21 | 125.21 | 125.21 | qfq | 5,252,190 | 638,956,747 | 10.00% |
| 2026-07-02 | 117.83 | 122.02 | 113.83 | 113.83 | 113.83 | qfq | 2,957,840 | 347,091,964 | -5.13% |
| 2026-07-01 | 116.39 | 121.16 | 115.28 | 119.99 | 119.99 | qfq | 3,816,137 | 452,499,696 | 3.18% |
| 2026-06-30 | 118.20 | 119.12 | 113.50 | 116.29 | 116.29 | qfq | 3,825,609 | 442,830,421 | 1.34% |
| 2026-06-29 | 118.51 | 120.25 | 111.60 | 114.75 | 114.75 | qfq | 3,995,880 | 460,289,831 | -0.54% |
| 2026-06-26 | 104.88 | 115.37 | 101.20 | 115.37 | 115.37 | qfq | 3,972,263 | 441,241,427 | 10.00% |
| 2026-06-25 | 105.26 | 109.28 | 102.99 | 104.88 | 104.88 | qfq | 2,161,863 | 227,850,286 | -1.33% |
| 2026-06-24 | 102.67 | 108.00 | 100.00 | 106.29 | 106.29 | qfq | 2,572,411 | 268,941,324 | 2.51% |
| 2026-06-23 | 108.57 | 108.57 | 102.11 | 103.69 | 103.69 | qfq | 2,167,725 | 226,257,911 | -3.10% |
| 2026-06-22 | 117.00 | 117.00 | 105.45 | 107.01 | 107.01 | qfq | 3,740,453 | 404,003,562 | -8.67% |
| 2026-06-18 | 112.61 | 118.32 | 112.23 | 117.17 | 117.17 | qfq | 3,050,767 | 355,225,122 | 2.73% |
| 2026-06-17 | 110.94 | 118.80 | 110.00 | 114.06 | 114.06 | qfq | 3,126,349 | 361,811,422 | 1.13% |
| 2026-06-16 | 110.47 | 117.60 | 110.47 | 112.79 | 112.79 | qfq | 3,463,260 | 394,432,694 | 2.69% |
| 2026-06-15 | 107.99 | 109.91 | 106.00 | 109.84 | 109.84 | qfq | 2,147,991 | 233,467,988 | 0.75% |
| 2026-06-12 | 109.93 | 116.00 | 105.00 | 109.02 | 109.02 | qfq | 3,620,802 | 403,022,834 | -0.15% |
| 2026-06-11 | 104.00 | 110.10 | 102.00 | 109.18 | 109.18 | qfq | 2,417,315 | 253,955,988 | 2.40% |
| 2026-06-10 | 112.79 | 114.87 | 105.89 | 106.62 | 106.62 | qfq | 3,200,206 | 345,146,291 | -9.38% |
| 2026-06-09 | 119.60 | 119.80 | 113.00 | 117.65 | 117.65 | qfq | 4,409,474 | 510,586,932 | -4.98% |
| 2026-06-08 | 114.07 | 123.86 | 112.12 | 123.81 | 123.81 | qfq | 6,096,910 | 727,635,359 | 6.53% |
| 2026-06-05 | 105.13 | 116.22 | 102.59 | 116.22 | 116.22 | qfq | 2,606,161 | 290,226,406 | 10.00% |
| 2026-06-04 | 104.00 | 106.98 | 103.24 | 105.65 | 105.65 | qfq | 1,305,365 | 137,856,408 | 0.55% |
| 2026-06-03 | 103.83 | 107.34 | 102.22 | 105.07 | 105.07 | qfq | 2,036,360 | 213,498,524 | 1.27% |
| 2026-06-02 | 106.27 | 107.25 | 102.07 | 103.75 | 103.75 | qfq | 1,612,673 | 168,508,900 | -2.23% |
| 2026-06-01 | 110.00 | 111.00 | 105.05 | 106.12 | 106.12 | qfq | 2,141,659 | 229,927,241 | -3.63% |
| 2026-05-29 | 116.00 | 116.10 | 109.00 | 110.12 | 110.12 | qfq | 1,451,624 | 162,402,080 | -32.32% |
| 2026-05-28 | 159.04 | 165.38 | 158.18 | 162.70 | 115.93 | qfq | 998,527 | 161,079,560 | 1.29% |
| 2026-05-27 | 159.90 | 162.50 | 154.47 | 160.62 | 114.45 | qfq | 1,417,830 | 225,488,122 | 0.48% |
| 2026-05-26 | 171.69 | 171.69 | 157.10 | 159.85 | 113.90 | qfq | 1,733,617 | 278,664,672 | -5.97% |
| 2026-05-25 | 171.69 | 173.00 | 166.00 | 170.00 | 121.13 | qfq | 1,035,400 | 175,488,134 | 1.00% |
| 2026-05-22 | 166.66 | 169.85 | 164.32 | 168.32 | 119.93 | qfq | 962,443 | 161,600,042 | 2.12% |
| 2026-05-21 | 174.50 | 174.66 | 164.00 | 164.82 | 117.44 | qfq | 1,275,380 | 217,423,570 | -4.45% |
| 2026-05-20 | 170.00 | 173.97 | 169.01 | 172.50 | 122.91 | qfq | 1,065,932 | 182,615,078 | 0.47% |
| 2026-05-19 | 177.48 | 178.49 | 163.25 | 171.70 | 122.34 | qfq | 2,327,527 | 391,981,717 | -3.58% |
| 2026-05-18 | 177.48 | 183.39 | 176.53 | 178.07 | 126.88 | qfq | 1,355,295 | 242,434,136 | 0.33% |
| 2026-05-15 | 186.01 | 187.64 | 175.41 | 177.48 | 126.46 | qfq | 1,864,797 | 336,179,813 | -5.44% |
| 2026-05-14 | 196.00 | 197.10 | 187.50 | 187.69 | 133.73 | qfq | 1,590,388 | 304,709,681 | -5.20% |
| 2026-05-13 | 188.01 | 200.00 | 186.68 | 197.99 | 141.07 | qfq | 1,625,204 | 315,988,567 | 3.93% |
| 2026-05-12 | 206.09 | 207.00 | 186.03 | 190.50 | 135.74 | qfq | 2,408,697 | 469,236,290 | -7.57% |
| 2026-05-11 | 225.00 | 225.00 | 205.00 | 206.10 | 146.85 | qfq | 2,277,805 | 483,504,728 | -5.14% |
| 2026-05-08 | 205.62 | 217.44 | 203.38 | 217.27 | 154.81 | qfq | 2,198,704 | 463,328,771 | 3.02% |
| 2026-05-07 | 204.01 | 210.90 | 196.67 | 210.90 | 150.27 | qfq | 2,108,739 | 430,805,113 | 3.64% |
| 2026-05-06 | 205.31 | 210.98 | 200.00 | 203.50 | 145.00 | qfq | 2,106,172 | 430,713,979 | -0.57% |
| 2026-04-30 | 201.10 | 216.20 | 195.00 | 204.67 | 145.83 | qfq | 2,162,674 | 444,862,345 | -0.65% |
| 2026-04-29 | 194.41 | 206.56 | 194.41 | 206.00 | 146.78 | qfq | 2,341,732 | 473,822,055 | 5.97% |
| 2026-04-28 | 193.00 | 198.56 | 187.96 | 194.40 | 138.52 | qfq | 2,047,260 | 394,436,930 | -3.81% |
| 2026-04-27 | 198.40 | 203.50 | 195.51 | 202.11 | 144.01 | qfq | 1,595,779 | 320,389,653 | 1.57% |
| 2026-04-24 | 204.48 | 206.66 | 191.63 | 198.99 | 141.79 | qfq | 2,061,282 | 407,356,342 | -3.37% |
| 2026-04-23 | 204.02 | 211.00 | 201.00 | 205.94 | 146.74 | qfq | 2,104,762 | 433,108,615 | -2.42% |
| 2026-04-22 | 209.05 | 221.98 | 208.08 | 211.04 | 150.37 | qfq | 2,389,251 | 507,786,431 | -1.21% |
| 2026-04-21 | 215.00 | 220.00 | 202.97 | 213.62 | 152.21 | qfq | 3,178,314 | 672,516,159 | 0.31% |
| 2026-04-20 | 194.88 | 212.96 | 188.01 | 212.96 | 151.74 | qfq | 2,917,691 | 589,474,117 | 10.00% |
| 2026-04-17 | 177.60 | 193.60 | 174.24 | 193.60 | 137.95 | qfq | 2,721,511 | 505,325,944 | 10.00% |
| 2026-04-16 | 173.63 | 177.38 | 169.22 | 176.00 | 125.41 | qfq | 2,246,237 | 389,066,316 | 1.32% |
| 2026-04-15 | 168.59 | 181.87 | 165.65 | 173.71 | 123.77 | qfq | 3,414,922 | 601,152,537 | 2.97% |
| 2026-04-14 | 160.79 | 173.30 | 156.12 | 168.70 | 120.20 | qfq | 3,317,146 | 540,981,116 | 5.38% |
| 2026-04-13 | 165.24 | 167.96 | 158.05 | 160.08 | 114.06 | qfq | 2,493,499 | 402,645,516 | -4.88% |
| 2026-04-10 | 169.10 | 176.61 | 166.00 | 168.29 | 119.91 | qfq | 1,995,013 | 341,531,092 | -1.99% |
| 2026-04-09 | 166.32 | 172.50 | 160.00 | 171.70 | 122.34 | qfq | 2,175,519 | 362,899,495 | -0.74% |
| 2026-04-08 | 166.38 | 179.55 | 166.00 | 172.98 | 123.25 | qfq | 3,056,780 | 523,521,403 | 5.48% |
| 2026-04-07 | 163.89 | 165.29 | 158.20 | 164.00 | 116.85 | qfq | 2,306,022 | 372,729,019 | 1.15% |
| 2026-04-03 | 172.81 | 173.37 | 156.60 | 162.14 | 115.53 | qfq | 2,871,665 | 471,541,226 | -3.83% |
| 2026-04-02 | 178.00 | 178.00 | 168.00 | 168.60 | 120.13 | qfq | 2,911,250 | 501,613,666 | -6.32% |
| 2026-04-01 | 171.00 | 183.00 | 168.01 | 179.97 | 128.23 | qfq | 3,503,847 | 613,113,611 | 7.99% |
| 2026-03-31 | 166.40 | 180.18 | 164.12 | 166.65 | 118.74 | qfq | 4,424,662 | 757,084,158 | 1.55% |
| 2026-03-30 | 146.55 | 164.10 | 146.00 | 164.10 | 116.93 | qfq | 2,578,459 | 401,578,348 | 10.00% |
| 2026-03-27 | 149.86 | 152.46 | 142.88 | 149.18 | 106.30 | qfq | 2,585,509 | 384,518,341 | -0.47% |
| 2026-03-26 | 150.29 | 157.75 | 147.50 | 149.89 | 106.80 | qfq | 3,646,414 | 555,917,431 | 1.77% |
| 2026-03-25 | 136.16 | 147.29 | 136.16 | 147.29 | 104.95 | qfq | 1,469,216 | 210,379,530 | 10.00% |
| 2026-03-24 | 136.93 | 141.00 | 128.50 | 133.90 | 95.41 | qfq | 2,809,822 | 377,913,635 | 1.06% |
| 2026-03-23 | 143.52 | 148.28 | 130.20 | 132.50 | 94.41 | qfq | 2,595,950 | 360,148,835 | -8.16% |
| 2026-03-20 | 145.19 | 157.66 | 142.20 | 144.28 | 102.80 | qfq | 3,387,821 | 506,835,862 | -1.62% |
| 2026-03-19 | 138.13 | 153.00 | 138.13 | 146.66 | 104.50 | qfq | 3,514,243 | 516,041,888 | 4.96% |
| 2026-03-18 | 129.94 | 139.73 | 125.89 | 139.73 | 99.56 | qfq | 2,210,499 | 294,103,092 | 10.00% |
| 2026-03-17 | 134.39 | 136.47 | 127.00 | 127.03 | 90.51 | qfq | 1,479,200 | 194,848,272 | -3.78% |
| 2026-03-16 | 137.10 | 137.73 | 125.00 | 132.02 | 94.07 | qfq | 1,885,269 | 244,972,468 | -1.78% |
| 2026-03-13 | 143.00 | 143.48 | 134.30 | 134.41 | 95.77 | qfq | 1,965,453 | 269,469,413 | -5.41% |
| 2026-03-12 | 143.75 | 145.25 | 140.12 | 142.10 | 101.25 | qfq | 1,975,209 | 281,162,325 | -4.15% |
| 2026-03-11 | 145.97 | 158.99 | 141.55 | 148.25 | 105.63 | qfq | 3,848,868 | 567,043,530 | 1.51% |
| 2026-03-10 | 134.30 | 146.04 | 130.13 | 146.04 | 104.06 | qfq | 2,165,879 | 304,150,593 | 10.00% |
| 2026-03-09 | 119.51 | 135.85 | 117.32 | 132.76 | 94.60 | qfq | 3,613,390 | 457,690,432 | 5.45% |
| 2026-03-06 | 115.90 | 125.90 | 115.00 | 125.90 | 89.71 | qfq | 2,216,598 | 270,232,658 | 10.00% |
| 2026-03-05 | 119.80 | 122.00 | 112.91 | 114.45 | 81.55 | qfq | 1,879,400 | 219,531,292 | -1.58% |
| 2026-03-04 | 115.59 | 122.96 | 114.50 | 116.29 | 82.86 | qfq | 2,025,600 | 238,655,099 | -3.18% |
| 2026-03-03 | 131.05 | 134.00 | 120.11 | 120.11 | 85.58 | qfq | 2,859,843 | 355,511,085 | -10.00% |
| 2026-03-02 | 119.24 | 133.45 | 119.24 | 133.45 | 95.09 | qfq | 2,380,923 | 306,483,397 | 10.00% |
| 2026-02-27 | 118.50 | 122.88 | 116.66 | 121.32 | 86.44 | qfq | 3,828,908 | 459,553,414 | 4.48% |
| 2026-02-26 | 105.01 | 116.12 | 103.33 | 116.12 | 82.74 | qfq | 2,554,901 | 282,851,222 | 10.00% |
| 2026-02-25 | 106.00 | 106.00 | 102.80 | 105.56 | 75.21 | qfq | 1,362,200 | 141,765,558 | 0.53% |
| 2026-02-24 | 104.67 | 110.18 | 103.00 | 105.00 | 74.82 | qfq | 1,665,803 | 176,507,057 | 0.32% |
| 2026-02-13 | 105.00 | 106.79 | 104.38 | 104.66 | 74.57 | qfq | 1,151,299 | 121,470,697 | -1.25% |
| 2026-02-12 | 108.00 | 109.60 | 103.20 | 105.98 | 75.51 | qfq | 2,878,097 | 304,986,813 | -2.65% |
| 2026-02-11 | 115.27 | 122.00 | 107.65 | 108.86 | 77.57 | qfq | 2,065,845 | 228,639,864 | -5.34% |
| 2026-02-10 | 110.00 | 117.66 | 106.58 | 115.00 | 81.94 | qfq | 2,869,521 | 322,526,480 | 3.81% |
| 2026-02-09 | 110.39 | 111.49 | 106.40 | 110.78 | 78.93 | qfq | 2,381,887 | 259,306,081 | 1.10% |
| 2026-02-06 | 106.46 | 114.06 | 104.95 | 109.57 | 78.07 | qfq | 3,457,877 | 380,751,304 | 3.54% |
| 2026-02-05 | 112.00 | 112.00 | 104.10 | 105.82 | 75.40 | qfq | 3,184,249 | 340,577,336 | -7.18% |
| 2026-02-04 | 111.78 | 121.61 | 110.58 | 114.00 | 81.23 | qfq | 4,676,782 | 548,496,359 | 3.12% |
| 2026-02-03 | 101.45 | 110.55 | 99.51 | 110.55 | 78.77 | qfq | 2,169,628 | 229,161,914 | 10.00% |
| 2026-02-02 | 98.42 | 104.50 | 95.00 | 100.50 | 71.61 | qfq | 3,229,965 | 325,182,238 | 2.57% |
| 2026-01-30 | 96.00 | 98.90 | 92.64 | 97.98 | 69.81 | qfq | 2,918,757 | 279,915,265 | 2.60% |
| 2026-01-29 | 100.81 | 101.58 | 95.00 | 95.50 | 68.05 | qfq | 2,837,100 | 277,335,584 | -5.19% |
| 2026-01-28 | 108.98 | 109.74 | 98.98 | 100.73 | 71.77 | qfq | 4,095,906 | 416,921,101 | -8.26% |
| 2026-01-27 | 107.53 | 113.00 | 106.00 | 109.80 | 78.24 | qfq | 3,611,200 | 395,344,859 | 0.36% |
| 2026-01-26 | 126.23 | 128.13 | 109.41 | 109.41 | 77.96 | qfq | 4,060,859 | 478,658,991 | -10.00% |
| 2026-01-23 | 111.67 | 121.57 | 111.67 | 121.57 | 86.62 | qfq | 4,090,144 | 479,620,699 | 10.00% |
| 2026-01-22 | 103.29 | 119.00 | 102.98 | 110.52 | 78.75 | qfq | 5,504,005 | 612,991,541 | 1.86% |
| 2026-01-21 | 118.65 | 121.00 | 108.50 | 108.50 | 77.31 | qfq | 2,769,870 | 312,261,791 | -10.00% |
| 2026-01-20 | 128.94 | 131.44 | 117.73 | 120.56 | 85.90 | qfq | 4,491,353 | 556,521,311 | -5.07% |
| 2026-01-19 | 115.55 | 128.98 | 115.55 | 127.00 | 90.49 | qfq | 4,486,156 | 554,923,067 | 8.28% |
| 2026-01-16 | 115.56 | 122.00 | 111.12 | 117.29 | 83.57 | qfq | 3,994,828 | 464,124,883 | 4.20% |
| 2026-01-15 | 123.76 | 128.91 | 109.00 | 112.56 | 80.20 | qfq | 5,938,039 | 700,968,490 | -6.57% |
| 2026-01-14 | 105.00 | 120.48 | 105.00 | 120.48 | 85.85 | qfq | 5,089,225 | 593,503,731 | 10.00% |
| 2026-01-13 | 115.00 | 119.59 | 109.53 | 109.53 | 78.04 | qfq | 4,141,906 | 462,007,176 | -10.00% |
| 2026-01-12 | 116.50 | 124.95 | 109.98 | 121.70 | 86.71 | qfq | 6,602,906 | 783,289,112 | 7.14% |
| 2026-01-09 | 103.42 | 113.59 | 100.20 | 113.59 | 80.94 | qfq | 4,098,194 | 444,634,604 | 10.00% |
| 2026-01-08 | 93.87 | 103.26 | 93.87 | 103.26 | 73.58 | qfq | 3,109,430 | 313,664,889 | 10.00% |
| 2026-01-07 | 86.99 | 93.87 | 84.36 | 93.87 | 66.89 | qfq | 4,597,912 | 417,396,692 | 10.00% |
| 2026-01-06 | 76.81 | 85.34 | 76.39 | 85.34 | 60.81 | qfq | 4,151,779 | 341,883,545 | 10.00% |
| 2026-01-05 | 81.76 | 83.62 | 76.41 | 77.58 | 55.28 | qfq | 3,548,265 | 281,183,040 | -0.23% |
| 2025-12-31 | 73.22 | 78.45 | 71.52 | 77.76 | 55.41 | qfq | 3,087,672 | 230,318,588 | 4.32% |
| 2025-12-30 | 75.51 | 76.88 | 71.06 | 74.54 | 53.11 | qfq | 3,847,707 | 282,071,770 | -2.33% |
| 2025-12-29 | 76.61 | 77.31 | 73.69 | 76.32 | 54.38 | qfq | 3,057,502 | 230,620,086 | -0.39% |
| 2025-12-26 | 73.82 | 80.00 | 73.60 | 76.62 | 54.59 | qfq | 4,960,306 | 382,758,491 | 2.76% |
| 2025-12-25 | 67.66 | 74.56 | 67.33 | 74.56 | 53.13 | qfq | 4,873,546 | 354,352,713 | 10.00% |
| 2025-12-24 | 66.16 | 68.33 | 65.40 | 67.78 | 48.30 | qfq | 1,389,727 | 93,994,901 | 2.46% |
| 2025-12-23 | 65.00 | 66.60 | 64.40 | 66.15 | 47.13 | qfq | 881,302 | 57,912,759 | 1.41% |
| 2025-12-22 | 65.93 | 66.88 | 65.05 | 65.23 | 46.48 | qfq | 513,500 | 33,577,326 | -0.56% |
| 2025-12-19 | 66.22 | 66.75 | 65.50 | 65.60 | 46.74 | qfq | 709,802 | 46,817,992 | -0.94% |
| 2025-12-18 | 67.09 | 67.73 | 65.39 | 66.22 | 47.18 | qfq | 1,335,004 | 88,765,743 | -1.97% |
| 2025-12-17 | 62.98 | 68.40 | 62.98 | 67.55 | 48.13 | qfq | 1,755,539 | 115,847,469 | 6.82% |
| 2025-12-16 | 66.06 | 66.06 | 63.22 | 63.24 | 45.06 | qfq | 1,118,883 | 71,872,329 | -5.36% |
| 2025-12-15 | 67.83 | 69.20 | 66.10 | 66.82 | 47.61 | qfq | 1,178,701 | 79,883,927 | -1.45% |
| 2025-12-12 | 68.00 | 68.25 | 66.12 | 67.80 | 48.31 | qfq | 1,445,102 | 97,096,675 | -1.53% |
| 2025-12-11 | 67.70 | 69.39 | 66.00 | 68.85 | 49.06 | qfq | 1,727,848 | 116,924,518 | 2.36% |
| 2025-12-10 | 68.00 | 68.86 | 66.70 | 67.26 | 47.92 | qfq | 1,635,561 | 110,794,612 | 0.54% |
| 2025-12-09 | 64.07 | 68.60 | 63.77 | 66.90 | 47.67 | qfq | 1,701,535 | 113,039,402 | 4.37% |
| 2025-12-08 | 63.41 | 64.86 | 62.60 | 64.10 | 45.67 | qfq | 885,045 | 56,751,682 | 1.75% |
| 2025-12-05 | 62.66 | 63.48 | 62.11 | 63.00 | 44.89 | qfq | 418,200 | 26,311,977 | 0.70% |
| 2025-12-04 | 63.66 | 63.90 | 62.01 | 62.56 | 44.58 | qfq | 790,302 | 49,570,004 | -1.71% |
| 2025-12-03 | 60.59 | 64.99 | 60.14 | 63.65 | 45.35 | qfq | 1,279,163 | 80,331,212 | 5.14% |
| 2025-12-02 | 61.99 | 62.00 | 60.40 | 60.54 | 43.14 | qfq | 377,700 | 23,016,253 | -2.35% |
| 2025-12-01 | 60.11 | 62.26 | 60.11 | 62.00 | 44.18 | qfq | 707,134 | 43,427,604 | 3.14% |
| 2025-11-28 | 60.02 | 60.33 | 59.60 | 60.11 | 42.83 | qfq | 202,000 | 12,104,496 | 0.13% |
| 2025-11-27 | 60.48 | 60.48 | 59.68 | 60.03 | 42.77 | qfq | 272,002 | 16,350,703 | 0.13% |
| 2025-11-26 | 60.72 | 60.86 | 59.40 | 59.95 | 42.72 | qfq | 360,400 | 21,602,333 | -0.65% |
| 2025-11-25 | 60.85 | 61.96 | 60.20 | 60.34 | 42.99 | qfq | 486,422 | 29,528,324 | -0.79% |
| 2025-11-24 | 58.26 | 61.42 | 57.85 | 60.82 | 43.34 | qfq | 592,755 | 35,382,661 | 4.63% |
| 2025-11-21 | 60.50 | 60.50 | 58.12 | 58.13 | 41.42 | qfq | 499,600 | 29,475,154 | -4.25% |
| 2025-11-20 | 60.67 | 61.15 | 60.59 | 60.71 | 43.26 | qfq | 323,322 | 19,681,668 | 0.45% |
| 2025-11-19 | 61.40 | 61.74 | 60.38 | 60.44 | 43.07 | qfq | 330,400 | 20,112,958 | -1.56% |
| 2025-11-18 | 61.99 | 61.99 | 61.26 | 61.40 | 43.75 | qfq | 394,300 | 24,215,392 | -0.97% |
| 2025-11-17 | 62.60 | 62.60 | 61.58 | 62.00 | 44.18 | qfq | 510,200 | 31,641,612 | -1.07% |
| 2025-11-14 | 62.38 | 63.65 | 62.01 | 62.67 | 44.65 | qfq | 563,300 | 35,518,285 | 0.48% |
| 2025-11-13 | 62.39 | 62.47 | 61.65 | 62.37 | 44.44 | qfq | 378,800 | 23,499,843 | 0.43% |
| 2025-11-12 | 63.01 | 63.05 | 61.86 | 62.10 | 44.25 | qfq | 432,400 | 26,939,811 | -1.43% |
| 2025-11-11 | 63.77 | 63.80 | 62.81 | 63.00 | 44.89 | qfq | 469,807 | 29,630,929 | -0.57% |
| 2025-11-10 | 63.67 | 63.71 | 63.07 | 63.36 | 45.15 | qfq | 455,600 | 28,794,265 | -0.50% |
| 2025-11-07 | 65.89 | 65.89 | 63.61 | 63.68 | 45.37 | qfq | 848,400 | 54,482,966 | -3.46% |
| 2025-11-06 | 64.48 | 66.02 | 63.80 | 65.96 | 47.00 | qfq | 833,800 | 54,198,523 | 3.16% |
| 2025-11-05 | 64.30 | 64.43 | 63.60 | 63.94 | 45.56 | qfq | 463,800 | 29,672,870 | -0.87% |
| 2025-11-04 | 65.00 | 65.01 | 63.80 | 64.50 | 45.96 | qfq | 663,339 | 42,629,606 | -0.77% |
| 2025-11-03 | 68.30 | 68.30 | 64.63 | 65.00 | 46.31 | qfq | 1,008,000 | 66,075,090 | -3.56% |
| 2025-10-31 | 66.51 | 68.48 | 65.50 | 67.40 | 48.02 | qfq | 1,175,904 | 79,229,704 | 1.40% |
| 2025-10-30 | 66.33 | 68.68 | 65.80 | 66.47 | 47.36 | qfq | 1,147,300 | 77,324,794 | 0.35% |
| 2025-10-29 | 65.60 | 67.80 | 65.06 | 66.24 | 47.20 | qfq | 846,400 | 55,833,801 | 1.56% |
| 2025-10-28 | 65.20 | 65.78 | 64.50 | 65.22 | 46.47 | qfq | 596,500 | 38,793,474 | -0.35% |
| 2025-10-27 | 64.08 | 66.50 | 63.88 | 65.45 | 46.64 | qfq | 1,142,576 | 74,857,010 | 2.22% |
| 2025-10-24 | 64.40 | 64.88 | 63.03 | 64.03 | 45.62 | qfq | 794,476 | 50,725,281 | 0.11% |
| 2025-10-23 | 63.66 | 64.20 | 63.03 | 63.96 | 45.57 | qfq | 468,100 | 29,711,250 | -0.25% |
| 2025-10-22 | 64.20 | 64.65 | 63.71 | 64.12 | 45.69 | qfq | 381,009 | 24,465,213 | -0.09% |
| 2025-10-21 | 63.90 | 64.45 | 63.45 | 64.18 | 45.73 | qfq | 353,300 | 22,613,271 | 0.64% |
| 2025-10-20 | 64.54 | 64.54 | 63.40 | 63.77 | 45.44 | qfq | 415,800 | 26,513,938 | 0.09% |
| 2025-10-17 | 64.40 | 64.80 | 63.39 | 63.71 | 45.40 | qfq | 540,910 | 34,540,439 | -0.58% |
| 2025-10-16 | 65.69 | 65.69 | 63.85 | 64.08 | 45.66 | qfq | 606,139 | 39,065,411 | -2.53% |
| 2025-10-15 | 64.77 | 65.94 | 64.04 | 65.74 | 46.84 | qfq | 721,317 | 46,872,793 | 1.84% |
| 2025-10-14 | 70.10 | 70.28 | 64.32 | 64.55 | 45.99 | qfq | 1,622,303 | 107,880,527 | -6.95% |
| 2025-10-13 | 68.92 | 70.50 | 67.09 | 69.37 | 49.43 | qfq | 1,231,835 | 84,806,248 | -2.57% |
| 2025-10-10 | 72.85 | 72.85 | 71.01 | 71.20 | 50.73 | qfq | 709,000 | 50,695,304 | -1.56% |
| 2025-10-09 | 72.40 | 73.48 | 72.00 | 72.33 | 51.54 | qfq | 903,100 | 65,522,715 | -0.04% |
| 2025-09-30 | 72.50 | 72.98 | 71.64 | 72.36 | 51.56 | qfq | 993,700 | 71,710,648 | -0.19% |
| 2025-09-29 | 71.45 | 72.83 | 70.41 | 72.50 | 51.66 | qfq | 1,008,160 | 72,396,852 | 1.51% |
| 2025-09-26 | 73.48 | 73.48 | 71.40 | 71.42 | 50.89 | qfq | 1,531,175 | 110,415,632 | -4.20% |
| 2025-09-25 | 74.31 | 75.66 | 73.36 | 74.55 | 52.55 | qfq | 1,883,926 | 140,210,486 | -2.46% |
| 2025-09-24 | 77.00 | 81.49 | 76.20 | 76.43 | 53.87 | qfq | 2,149,755 | 167,340,233 | 0.43% |
| 2025-09-23 | 81.98 | 82.82 | 75.52 | 76.10 | 53.64 | qfq | 2,949,144 | 229,805,410 | -7.66% |
| 2025-09-22 | 81.10 | 83.58 | 79.13 | 82.41 | 58.09 | qfq | 2,387,474 | 193,801,138 | 1.12% |
| 2025-09-19 | 80.50 | 85.79 | 80.21 | 81.50 | 57.45 | qfq | 3,491,937 | 290,479,608 | 0.32% |
| 2025-09-18 | 77.12 | 84.60 | 76.31 | 81.24 | 57.26 | qfq | 4,548,163 | 364,476,938 | 4.13% |
| 2025-09-17 | 80.00 | 82.30 | 78.00 | 78.02 | 55.00 | qfq | 4,181,434 | 331,595,430 | -5.34% |
| 2025-09-16 | 79.01 | 84.30 | 76.64 | 82.42 | 58.10 | qfq | 6,921,913 | 557,929,143 | 7.54% |
| 2025-09-15 | 72.80 | 77.60 | 71.00 | 76.64 | 54.02 | qfq | 3,300,691 | 244,627,680 | 5.27% |
| 2025-09-12 | 74.27 | 74.27 | 72.02 | 72.80 | 51.32 | qfq | 2,256,776 | 164,521,535 | -2.27% |
| 2025-09-11 | 72.00 | 75.75 | 71.50 | 74.49 | 52.51 | qfq | 2,182,775 | 161,057,722 | 2.73% |
| 2025-09-10 | 72.87 | 73.51 | 71.72 | 72.51 | 51.11 | qfq | 1,472,490 | 106,955,486 | -0.21% |
| 2025-09-09 | 74.02 | 76.22 | 72.66 | 72.66 | 51.22 | qfq | 3,221,256 | 239,019,665 | -5.59% |
| 2025-09-08 | 80.96 | 80.96 | 75.46 | 76.96 | 54.25 | qfq | 4,784,022 | 379,697,316 | 4.57% |
| 2025-09-05 | 71.68 | 74.61 | 71.38 | 73.60 | 51.88 | qfq | 1,658,489 | 121,009,370 | 2.28% |
| 2025-09-04 | 71.40 | 74.21 | 70.50 | 71.96 | 50.72 | qfq | 1,969,900 | 142,344,212 | 1.87% |
| 2025-09-03 | 73.28 | 75.60 | 70.25 | 70.64 | 49.79 | qfq | 1,844,614 | 132,862,322 | -3.60% |
| 2025-09-02 | 76.51 | 76.59 | 72.12 | 73.28 | 51.65 | qfq | 1,922,743 | 141,578,538 | -4.21% |
| 2025-09-01 | 77.77 | 78.30 | 72.00 | 76.50 | 53.92 | qfq | 3,214,524 | 240,419,060 | -2.41% |
| 2025-08-29 | 77.97 | 79.77 | 76.08 | 78.39 | 55.26 | qfq | 2,366,539 | 185,116,180 | 2.71% |
| 2025-08-28 | 75.48 | 79.25 | 75.11 | 76.32 | 53.80 | qfq | 2,425,799 | 186,370,602 | 0.53% |
| 2025-08-27 | 78.10 | 81.13 | 75.92 | 75.92 | 53.51 | qfq | 3,923,954 | 306,565,422 | -4.60% |
| 2025-08-26 | 77.36 | 83.20 | 73.80 | 79.58 | 56.09 | qfq | 5,770,148 | 447,865,348 | 2.29% |
| 2025-08-25 | 72.73 | 78.57 | 69.59 | 77.80 | 54.84 | qfq | 4,884,310 | 364,322,129 | 8.92% |
| 2025-08-22 | 72.00 | 74.85 | 69.21 | 71.43 | 50.35 | qfq | 2,563,200 | 182,779,807 | -0.79% |
| 2025-08-21 | 74.51 | 76.50 | 71.56 | 72.00 | 50.75 | qfq | 3,095,738 | 229,338,343 | -0.28% |
| 2025-08-20 | 74.11 | 75.60 | 71.32 | 72.20 | 50.89 | qfq | 3,170,200 | 230,152,174 | -3.69% |
| 2025-08-19 | 73.96 | 79.78 | 72.48 | 74.97 | 52.85 | qfq | 5,607,728 | 422,331,075 | 0.36% |
| 2025-08-18 | 72.00 | 74.70 | 71.69 | 74.70 | 52.65 | qfq | 2,418,805 | 178,724,887 | 10.00% |
| 2025-08-15 | 64.58 | 68.39 | 64.58 | 67.91 | 47.87 | qfq | 4,172,111 | 280,514,199 | 6.76% |
| 2025-08-14 | 65.62 | 66.79 | 63.32 | 63.61 | 44.84 | qfq | 4,260,257 | 274,583,436 | -2.05% |
| 2025-08-13 | 59.19 | 64.94 | 59.13 | 64.94 | 45.78 | qfq | 4,643,615 | 291,529,463 | 9.99% |
| 2025-08-12 | 58.55 | 59.15 | 58.38 | 59.04 | 41.62 | qfq | 1,106,591 | 65,022,010 | 0.84% |
| 2025-08-11 | 57.65 | 58.74 | 57.47 | 58.55 | 41.27 | qfq | 2,040,275 | 118,888,115 | -2.45% |
| 2025-08-08 | 60.20 | 60.23 | 59.51 | 60.02 | 42.31 | qfq | 886,108 | 53,078,302 | -0.41% |
| 2025-08-07 | 60.37 | 60.85 | 59.93 | 60.27 | 42.48 | qfq | 1,139,100 | 68,712,324 | -0.17% |
| 2025-08-06 | 59.20 | 60.53 | 59.16 | 60.37 | 42.55 | qfq | 1,533,700 | 92,173,813 | 1.86% |
| 2025-08-05 | 58.93 | 59.39 | 58.80 | 59.27 | 41.78 | qfq | 1,045,750 | 61,846,275 | 0.68% |
| 2025-08-04 | 57.60 | 58.93 | 57.35 | 58.87 | 41.50 | qfq | 1,074,405 | 62,712,456 | 1.89% |
| 2025-08-01 | 57.61 | 57.87 | 57.51 | 57.78 | 40.73 | qfq | 653,137 | 37,701,151 | 0.19% |
| 2025-07-31 | 58.60 | 58.85 | 57.55 | 57.67 | 40.65 | qfq | 1,092,600 | 63,604,766 | -1.75% |
| 2025-07-30 | 59.02 | 59.29 | 58.30 | 58.70 | 41.38 | qfq | 967,700 | 56,857,814 | -0.71% |
| 2025-07-29 | 59.08 | 59.28 | 58.79 | 59.12 | 41.67 | qfq | 856,100 | 50,481,018 | -0.10% |
| 2025-07-28 | 59.31 | 59.40 | 59.03 | 59.18 | 41.72 | qfq | 740,768 | 43,831,521 | -0.22% |
| 2025-07-25 | 59.05 | 59.80 | 58.91 | 59.31 | 41.81 | qfq | 1,142,704 | 67,777,944 | 0.46% |
| 2025-07-24 | 58.55 | 59.10 | 58.40 | 59.04 | 41.62 | qfq | 1,061,760 | 62,419,453 | 0.77% |
| 2025-07-23 | 59.18 | 59.20 | 58.52 | 58.59 | 41.30 | qfq | 1,103,968 | 65,046,155 | -0.83% |
| 2025-07-22 | 59.11 | 59.50 | 58.76 | 59.08 | 41.64 | qfq | 1,080,295 | 63,794,861 | -0.03% |
| 2025-07-21 | 58.55 | 59.15 | 58.55 | 59.10 | 41.66 | qfq | 864,122 | 50,934,187 | 0.58% |
| 2025-07-18 | 58.79 | 58.95 | 58.56 | 58.76 | 41.42 | qfq | 761,700 | 44,750,502 | 0.02% |
| 2025-07-17 | 58.35 | 58.79 | 58.19 | 58.75 | 41.41 | qfq | 960,132 | 56,333,557 | 1.01% |
| 2025-07-16 | 58.00 | 58.45 | 57.80 | 58.16 | 41.00 | qfq | 670,173 | 38,992,268 | 0.29% |
| 2025-07-15 | 58.84 | 59.01 | 57.59 | 57.99 | 40.88 | qfq | 1,250,300 | 72,560,638 | -1.56% |
| 2025-07-14 | 58.62 | 58.96 | 58.61 | 58.91 | 41.52 | qfq | 777,600 | 45,727,287 | 0.39% |
| 2025-07-11 | 58.50 | 58.80 | 58.11 | 58.68 | 41.36 | qfq | 1,004,904 | 58,732,634 | 0.31% |
| 2025-07-10 | 58.42 | 58.90 | 58.18 | 58.50 | 41.24 | qfq | 873,100 | 51,172,218 | -0.05% |
| 2025-07-09 | 58.81 | 59.39 | 58.33 | 58.53 | 41.26 | qfq | 1,069,600 | 62,803,453 | -0.46% |
| 2025-07-08 | 57.67 | 58.91 | 57.41 | 58.80 | 41.45 | qfq | 1,382,200 | 80,846,052 | 1.82% |
| 2025-07-07 | 57.43 | 57.93 | 57.05 | 57.75 | 40.71 | qfq | 642,500 | 37,044,897 | 0.50% |
| 2025-07-04 | 58.80 | 59.10 | 57.38 | 57.46 | 40.50 | qfq | 1,359,100 | 79,215,323 | -2.46% |
| 2025-07-03 | 59.10 | 59.31 | 58.50 | 58.91 | 41.52 | qfq | 1,030,215 | 60,654,775 | -0.36% |
| 2025-07-02 | 58.59 | 59.50 | 58.36 | 59.12 | 41.67 | qfq | 1,706,215 | 100,579,881 | 0.48% |
| 2025-07-01 | 57.89 | 58.84 | 57.00 | 58.84 | 41.48 | qfq | 1,649,294 | 95,743,345 | 1.69% |
| 2025-06-30 | 58.00 | 58.05 | 57.51 | 57.86 | 40.78 | qfq | 1,221,904 | 70,513,716 | 0.10% |
| 2025-06-27 | 57.38 | 57.99 | 57.38 | 57.80 | 40.74 | qfq | 1,119,181 | 64,567,067 | 0.50% |
| 2025-06-26 | 58.58 | 59.00 | 57.50 | 57.51 | 40.54 | qfq | 1,494,400 | 86,912,718 | -1.99% |
| 2025-06-25 | 58.75 | 58.99 | 57.64 | 58.68 | 41.36 | qfq | 1,467,865 | 85,490,365 | -0.10% |
| 2025-06-24 | 56.60 | 59.51 | 56.50 | 58.74 | 41.40 | qfq | 1,809,468 | 105,437,726 | 4.09% |
| 2025-06-23 | 55.56 | 56.43 | 55.56 | 56.43 | 39.78 | qfq | 1,345,100 | 75,444,862 | 0.43% |
| 2025-06-20 | 57.43 | 57.75 | 55.95 | 56.19 | 39.61 | qfq | 1,550,327 | 87,857,100 | -2.16% |
| 2025-06-19 | 60.06 | 60.60 | 57.34 | 57.43 | 40.48 | qfq | 1,904,800 | 112,308,953 | -5.25% |
| 2025-06-18 | 62.30 | 62.30 | 60.56 | 60.61 | 42.72 | qfq | 1,391,048 | 85,015,145 | -1.88% |
| 2025-06-17 | 63.13 | 63.48 | 61.10 | 61.77 | 43.54 | qfq | 1,748,800 | 107,856,380 | -1.17% |
| 2025-06-16 | 59.48 | 64.34 | 59.48 | 62.50 | 44.06 | qfq | 3,283,524 | 205,232,743 | 3.22% |
| 2025-06-13 | 62.73 | 63.10 | 60.02 | 60.55 | 42.68 | qfq | 3,514,665 | 214,781,286 | -3.81% |
| 2025-06-12 | 57.90 | 63.50 | 57.09 | 62.95 | 44.37 | qfq | 5,963,889 | 365,318,092 | 8.76% |
| 2025-06-11 | 55.32 | 58.64 | 55.32 | 57.88 | 40.80 | qfq | 2,954,343 | 169,127,489 | 3.78% |
| 2025-06-10 | 56.46 | 56.58 | 55.22 | 55.77 | 39.31 | qfq | 961,590 | 53,711,466 | -0.77% |
| 2025-06-09 | 55.62 | 56.38 | 55.52 | 56.20 | 39.61 | qfq | 799,406 | 44,725,263 | 1.06% |
| 2025-06-06 | 55.85 | 56.09 | 55.48 | 55.61 | 39.20 | qfq | 719,323 | 40,036,103 | -0.16% |
| 2025-06-05 | 56.75 | 56.75 | 55.40 | 55.70 | 39.26 | qfq | 1,580,698 | 88,304,498 | -1.78% |
| 2025-06-04 | 56.64 | 56.99 | 56.58 | 56.71 | 39.97 | qfq | 852,000 | 48,337,722 | 0.00% |
| 2025-06-03 | 56.52 | 57.17 | 56.30 | 56.71 | 39.97 | qfq | 823,376 | 46,790,707 | -0.51% |
| 2025-05-30 | 57.48 | 57.86 | 56.56 | 57.00 | 40.18 | qfq | 1,406,728 | 80,067,184 | -0.87% |
| 2025-05-29 | 56.30 | 57.79 | 56.22 | 57.50 | 40.53 | qfq | 1,602,889 | 91,540,381 | 1.91% |
| 2025-05-28 | 56.33 | 57.46 | 56.00 | 56.42 | 39.77 | qfq | 1,224,433 | 69,430,735 | 0.34% |
| 2025-05-27 | 56.87 | 57.10 | 56.07 | 56.23 | 39.64 | qfq | 1,131,500 | 63,818,231 | -1.47% |
| 2025-05-26 | 56.50 | 57.25 | 56.33 | 57.07 | 40.23 | qfq | 1,011,197 | 57,493,059 | 0.35% |
| 2025-05-23 | 56.25 | 58.18 | 56.05 | 56.87 | 40.09 | qfq | 2,161,040 | 123,720,256 | 1.16% |
| 2025-05-22 | 56.28 | 57.44 | 56.14 | 56.22 | 39.63 | qfq | 1,296,209 | 73,721,414 | -1.23% |
| 2025-05-21 | 57.35 | 57.64 | 56.10 | 56.92 | 40.12 | qfq | 1,601,329 | 90,977,429 | -1.04% |
| 2025-05-20 | 57.61 | 57.84 | 57.44 | 57.52 | 40.54 | qfq | 1,122,849 | 64,673,594 | 0.05% |
| 2025-05-19 | 57.30 | 57.75 | 57.03 | 57.49 | 40.52 | qfq | 1,244,134 | 71,379,437 | -0.57% |
| 2025-05-16 | 59.07 | 59.24 | 57.75 | 57.82 | 40.76 | qfq | 2,438,899 | 141,980,383 | -1.95% |
| 2025-05-15 | 58.21 | 59.41 | 57.71 | 58.97 | 41.57 | qfq | 2,767,746 | 162,589,086 | 1.53% |
| 2025-05-14 | 57.69 | 58.39 | 57.69 | 58.08 | 40.94 | qfq | 1,869,199 | 108,510,081 | 0.16% |
| 2025-05-13 | 57.98 | 58.45 | 57.22 | 57.99 | 40.88 | qfq | 2,594,719 | 150,246,555 | -0.02% |
| 2025-05-12 | 56.35 | 58.86 | 56.05 | 58.00 | 40.88 | qfq | 3,574,353 | 205,670,247 | 3.74% |
| 2025-05-09 | 55.80 | 56.45 | 55.06 | 55.91 | 39.41 | qfq | 2,211,761 | 123,236,095 | -0.20% |
| 2025-05-08 | 55.30 | 56.31 | 55.02 | 56.02 | 39.49 | qfq | 2,073,725 | 115,817,832 | 0.76% |
| 2025-05-07 | 55.82 | 56.98 | 55.02 | 55.60 | 39.19 | qfq | 2,974,852 | 166,341,809 | -0.11% |
| 2025-05-06 | 55.04 | 55.77 | 54.62 | 55.66 | 39.23 | qfq | 2,646,332 | 146,294,162 | 1.14% |
| 2025-04-30 | 56.66 | 56.95 | 55.03 | 55.03 | 38.79 | qfq | 3,199,777 | 178,631,720 | -2.26% |
| 2025-04-29 | 56.37 | 57.44 | 56.20 | 56.30 | 39.68 | qfq | 3,418,991 | 193,785,206 | -1.16% |
| 2025-04-28 | 59.62 | 59.85 | 56.93 | 56.96 | 40.15 | qfq | 5,222,510 | 303,325,394 | -6.27% |
| 2025-04-25 | 62.99 | 66.69 | 59.89 | 60.77 | 42.84 | qfq | 8,262,669 | 511,858,499 | -8.89% |