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
常友科技301557.SZ
最近收盘价78.002026-07-17
最近交易日2026-07-17
成交量（股）1,257,322
成交额（元）95,627,352
日线记录334
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 334 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 | 80.50 | 80.50 | 72.60 | 78.00 | 78.00 | qfq | 1,257,322 | 95,627,352 | -3.47% |
| 2026-07-16 | 85.85 | 85.85 | 80.80 | 80.80 | 80.80 | qfq | 806,442 | 66,468,386 | -6.37% |
| 2026-07-15 | 88.60 | 89.90 | 85.00 | 86.30 | 86.30 | qfq | 804,059 | 69,724,044 | -2.60% |
| 2026-07-14 | 84.08 | 88.87 | 82.16 | 88.60 | 88.60 | qfq | 1,093,156 | 92,718,972 | 5.48% |
| 2026-07-13 | 88.68 | 89.60 | 81.52 | 84.00 | 84.00 | qfq | 1,407,729 | 120,024,823 | -5.28% |
| 2026-07-10 | 87.70 | 90.18 | 86.81 | 88.68 | 88.68 | qfq | 1,174,311 | 104,619,832 | 1.12% |
| 2026-07-09 | 88.80 | 90.00 | 85.85 | 87.70 | 87.70 | qfq | 1,014,480 | 88,822,816 | -1.08% |
| 2026-07-08 | 86.50 | 89.30 | 86.23 | 88.66 | 88.66 | qfq | 883,440 | 77,678,438 | 1.90% |
| 2026-07-07 | 90.00 | 90.00 | 86.09 | 87.01 | 87.01 | qfq | 790,321 | 69,015,189 | -2.87% |
| 2026-07-06 | 88.00 | 90.19 | 86.67 | 89.58 | 89.58 | qfq | 907,973 | 80,094,011 | 2.18% |
| 2026-07-03 | 87.94 | 88.15 | 85.20 | 87.67 | 87.67 | qfq | 1,070,400 | 92,889,624 | -0.49% |
| 2026-07-02 | 90.80 | 91.64 | 86.50 | 88.10 | 88.10 | qfq | 1,249,266 | 110,825,749 | -3.20% |
| 2026-07-01 | 91.56 | 91.70 | 88.00 | 91.01 | 91.01 | qfq | 1,401,934 | 125,945,213 | 0.11% |
| 2026-06-30 | 87.04 | 91.24 | 86.53 | 90.91 | 90.91 | qfq | 1,525,101 | 136,046,515 | 3.35% |
| 2026-06-29 | 87.41 | 89.69 | 83.67 | 87.96 | 87.96 | qfq | 1,189,775 | 102,742,763 | 0.63% |
| 2026-06-26 | 89.23 | 91.00 | 85.33 | 87.41 | 87.41 | qfq | 1,305,140 | 114,220,535 | -1.83% |
| 2026-06-25 | 91.15 | 91.58 | 86.51 | 89.04 | 89.04 | qfq | 1,431,943 | 126,938,002 | -1.30% |
| 2026-06-24 | 90.90 | 92.50 | 88.22 | 90.21 | 90.21 | qfq | 1,144,140 | 102,785,633 | -1.14% |
| 2026-06-23 | 94.00 | 94.32 | 89.33 | 91.25 | 91.25 | qfq | 1,452,040 | 133,747,970 | -3.02% |
| 2026-06-22 | 91.96 | 94.50 | 90.30 | 94.09 | 94.09 | qfq | 1,810,233 | 167,427,874 | 2.94% |
| 2026-06-18 | 91.28 | 92.50 | 89.00 | 91.40 | 91.40 | qfq | 1,888,338 | 171,918,192 | 1.12% |
| 2026-06-17 | 88.13 | 91.29 | 87.39 | 90.39 | 90.39 | qfq | 1,701,120 | 152,137,255 | 1.86% |
| 2026-06-16 | 86.03 | 89.53 | 85.50 | 88.74 | 88.74 | qfq | 1,789,381 | 157,269,459 | 2.49% |
| 2026-06-15 | 84.58 | 86.98 | 83.35 | 86.58 | 86.58 | qfq | 1,646,150 | 141,049,753 | 3.21% |
| 2026-06-12 | 88.45 | 89.20 | 83.00 | 83.89 | 83.89 | qfq | 2,271,060 | 193,260,218 | -3.26% |
| 2026-06-11 | 90.53 | 93.99 | 83.00 | 86.72 | 86.72 | qfq | 3,483,073 | 309,495,004 | -4.42% |
| 2026-06-10 | 79.90 | 93.98 | 79.88 | 90.73 | 90.73 | qfq | 3,944,741 | 349,960,960 | 14.44% |
| 2026-06-09 | 79.40 | 80.83 | 78.31 | 79.28 | 79.28 | qfq | 655,340 | 52,001,373 | -0.15% |
| 2026-06-08 | 80.54 | 82.58 | 77.69 | 79.40 | 79.40 | qfq | 991,635 | 79,280,946 | -3.18% |
| 2026-06-05 | 82.00 | 83.27 | 78.23 | 82.01 | 82.01 | qfq | 1,397,901 | 113,281,782 | -1.01% |
| 2026-06-04 | 83.00 | 84.35 | 80.66 | 82.85 | 82.85 | qfq | 1,409,842 | 115,841,965 | -1.85% |
| 2026-06-03 | 86.35 | 87.48 | 83.21 | 84.41 | 84.41 | qfq | 1,806,428 | 153,497,488 | -2.19% |
| 2026-06-02 | 89.04 | 89.04 | 86.01 | 86.30 | 86.30 | qfq | 1,497,626 | 130,564,174 | -3.56% |
| 2026-06-01 | 89.00 | 93.02 | 87.28 | 89.49 | 89.49 | qfq | 2,595,395 | 232,922,262 | 2.49% |
| 2026-05-29 | 81.42 | 89.50 | 79.00 | 87.32 | 87.32 | qfq | 2,644,119 | 223,598,087 | -24.00% |
| 2026-05-28 | 113.99 | 116.80 | 111.70 | 114.90 | 81.43 | qfq | 994,400 | 114,049,576 | 1.24% |
| 2026-05-27 | 114.47 | 115.46 | 112.20 | 113.49 | 80.43 | qfq | 782,036 | 88,803,101 | -1.22% |
| 2026-05-26 | 117.66 | 118.31 | 112.00 | 114.89 | 81.42 | qfq | 1,037,500 | 118,681,150 | -2.85% |
| 2026-05-25 | 116.00 | 119.77 | 114.58 | 118.26 | 83.81 | qfq | 1,311,200 | 154,369,422 | 2.14% |
| 2026-05-22 | 110.59 | 116.40 | 109.48 | 115.78 | 82.05 | qfq | 1,033,316 | 117,540,705 | 4.33% |
| 2026-05-21 | 117.96 | 117.96 | 107.58 | 110.97 | 78.64 | qfq | 1,518,676 | 172,079,300 | -5.28% |
| 2026-05-20 | 116.06 | 118.00 | 114.61 | 117.15 | 83.02 | qfq | 1,035,957 | 120,567,076 | 0.99% |
| 2026-05-19 | 113.80 | 116.42 | 112.52 | 116.00 | 82.21 | qfq | 896,620 | 102,506,995 | 1.96% |
| 2026-05-18 | 112.88 | 116.00 | 112.07 | 113.77 | 80.63 | qfq | 666,436 | 75,843,969 | 0.83% |
| 2026-05-15 | 112.02 | 115.94 | 110.00 | 112.83 | 79.96 | qfq | 843,357 | 95,367,655 | -0.04% |
| 2026-05-14 | 117.04 | 117.04 | 112.68 | 112.87 | 79.99 | qfq | 849,555 | 98,024,531 | -2.79% |
| 2026-05-13 | 117.16 | 117.98 | 115.00 | 116.11 | 82.29 | qfq | 960,814 | 111,638,981 | -0.90% |
| 2026-05-12 | 117.80 | 120.77 | 116.00 | 117.16 | 83.03 | qfq | 1,135,893 | 133,515,898 | -0.53% |
| 2026-05-11 | 115.45 | 118.00 | 114.05 | 117.79 | 83.48 | qfq | 954,716 | 111,355,831 | 1.83% |
| 2026-05-08 | 119.60 | 119.60 | 114.79 | 115.67 | 81.97 | qfq | 1,132,300 | 131,664,113 | -2.72% |
| 2026-05-07 | 110.40 | 119.80 | 110.40 | 118.91 | 84.27 | qfq | 1,952,914 | 228,242,901 | 7.82% |
| 2026-05-06 | 109.08 | 111.20 | 107.15 | 110.29 | 78.16 | qfq | 1,172,352 | 128,528,866 | 1.11% |
| 2026-04-30 | 106.79 | 109.97 | 106.74 | 109.08 | 77.30 | qfq | 850,200 | 92,603,195 | 2.13% |
| 2026-04-29 | 105.50 | 108.80 | 105.38 | 106.80 | 75.69 | qfq | 966,200 | 103,664,419 | -0.54% |
| 2026-04-28 | 104.00 | 109.97 | 102.88 | 107.38 | 76.10 | qfq | 1,511,202 | 161,714,760 | 2.41% |
| 2026-04-27 | 103.79 | 106.29 | 102.10 | 104.85 | 74.31 | qfq | 566,002 | 59,196,194 | 0.06% |
| 2026-04-24 | 106.46 | 107.03 | 103.50 | 104.79 | 74.26 | qfq | 893,145 | 93,565,858 | -2.48% |
| 2026-04-23 | 106.41 | 110.80 | 104.85 | 107.46 | 76.16 | qfq | 1,471,744 | 158,708,510 | 0.99% |
| 2026-04-22 | 106.43 | 107.90 | 105.37 | 106.41 | 75.41 | qfq | 644,800 | 68,551,884 | 0.01% |
| 2026-04-21 | 110.20 | 110.80 | 104.50 | 106.40 | 75.40 | qfq | 1,188,795 | 127,302,757 | -3.82% |
| 2026-04-20 | 113.10 | 114.00 | 109.32 | 110.63 | 78.40 | qfq | 986,551 | 109,384,922 | -2.14% |
| 2026-04-17 | 114.00 | 115.96 | 112.50 | 113.05 | 80.12 | qfq | 1,210,173 | 137,800,116 | -1.39% |
| 2026-04-16 | 112.99 | 117.50 | 112.50 | 114.64 | 81.24 | qfq | 1,895,937 | 217,743,703 | 0.46% |
| 2026-04-15 | 107.34 | 114.82 | 107.34 | 114.11 | 80.87 | qfq | 2,398,753 | 270,888,782 | 7.66% |
| 2026-04-14 | 100.11 | 106.28 | 98.00 | 105.99 | 75.11 | qfq | 1,791,900 | 184,239,482 | 6.70% |
| 2026-04-13 | 100.99 | 101.20 | 98.40 | 99.33 | 70.39 | qfq | 636,200 | 63,179,389 | -1.94% |
| 2026-04-10 | 100.80 | 102.74 | 100.80 | 101.30 | 71.79 | qfq | 514,500 | 52,364,025 | 0.49% |
| 2026-04-09 | 101.24 | 101.50 | 99.20 | 100.81 | 71.44 | qfq | 550,300 | 55,085,721 | -1.03% |
| 2026-04-08 | 99.80 | 101.86 | 98.46 | 101.86 | 72.19 | qfq | 772,100 | 77,405,079 | 3.90% |
| 2026-04-07 | 96.51 | 98.42 | 95.61 | 98.04 | 69.48 | qfq | 557,159 | 54,388,861 | 1.59% |
| 2026-04-03 | 96.50 | 97.58 | 95.55 | 96.51 | 68.40 | qfq | 505,059 | 48,684,063 | -0.09% |
| 2026-04-02 | 98.10 | 98.26 | 95.79 | 96.60 | 68.46 | qfq | 633,636 | 61,481,888 | -1.53% |
| 2026-04-01 | 96.99 | 98.29 | 95.61 | 98.10 | 69.52 | qfq | 741,700 | 72,445,337 | 3.17% |
| 2026-03-31 | 98.80 | 98.80 | 94.67 | 95.09 | 67.39 | qfq | 603,754 | 57,876,569 | -2.15% |
| 2026-03-30 | 93.08 | 98.33 | 92.02 | 97.18 | 68.87 | qfq | 847,700 | 81,169,668 | 2.75% |
| 2026-03-27 | 92.92 | 95.45 | 90.50 | 94.58 | 67.03 | qfq | 659,500 | 62,289,067 | -0.05% |
| 2026-03-26 | 98.00 | 98.82 | 93.17 | 94.63 | 67.06 | qfq | 842,500 | 80,507,813 | -4.30% |
| 2026-03-25 | 97.38 | 100.00 | 96.23 | 98.88 | 70.08 | qfq | 867,600 | 85,069,643 | 1.74% |
| 2026-03-24 | 96.04 | 98.20 | 93.00 | 97.19 | 68.88 | qfq | 1,164,142 | 111,559,542 | 4.18% |
| 2026-03-23 | 98.94 | 100.00 | 91.26 | 93.29 | 66.11 | qfq | 1,560,055 | 149,233,751 | -8.06% |
| 2026-03-20 | 106.85 | 108.15 | 100.58 | 101.47 | 71.91 | qfq | 1,275,941 | 132,878,441 | -5.57% |
| 2026-03-19 | 109.00 | 109.93 | 106.00 | 107.46 | 76.16 | qfq | 1,419,066 | 152,756,171 | -2.91% |
| 2026-03-18 | 108.50 | 111.00 | 108.21 | 110.68 | 78.44 | qfq | 1,549,400 | 170,467,154 | 1.11% |
| 2026-03-17 | 109.36 | 110.87 | 106.57 | 109.46 | 77.57 | qfq | 1,396,300 | 151,467,977 | 0.12% |
| 2026-03-16 | 109.15 | 110.38 | 107.00 | 109.33 | 77.48 | qfq | 1,268,130 | 138,026,595 | 1.42% |
| 2026-03-13 | 107.21 | 110.68 | 104.02 | 107.80 | 76.40 | qfq | 1,633,220 | 175,895,686 | -0.80% |
| 2026-03-12 | 109.71 | 112.75 | 107.20 | 108.67 | 77.01 | qfq | 1,953,987 | 214,221,368 | -0.97% |
| 2026-03-11 | 110.80 | 111.73 | 108.25 | 109.73 | 77.76 | qfq | 1,433,100 | 156,829,401 | -0.91% |
| 2026-03-10 | 107.90 | 111.69 | 106.44 | 110.74 | 78.48 | qfq | 2,271,047 | 249,148,602 | 2.16% |
| 2026-03-09 | 98.35 | 111.18 | 96.50 | 108.40 | 76.82 | qfq | 3,778,831 | 399,835,246 | 10.07% |
| 2026-03-06 | 93.43 | 101.58 | 92.70 | 98.48 | 69.79 | qfq | 2,478,541 | 242,970,571 | 5.98% |
| 2026-03-05 | 90.80 | 94.32 | 90.01 | 92.92 | 65.85 | qfq | 1,674,883 | 154,453,975 | 3.16% |
| 2026-03-04 | 91.47 | 92.76 | 85.62 | 90.07 | 63.83 | qfq | 2,044,739 | 181,392,469 | -2.51% |
| 2026-03-03 | 95.99 | 95.99 | 91.18 | 92.39 | 65.48 | qfq | 868,800 | 80,476,215 | -1.83% |
| 2026-03-02 | 95.54 | 95.86 | 93.44 | 94.11 | 66.69 | qfq | 781,500 | 73,833,679 | -2.48% |
| 2026-02-27 | 97.14 | 97.99 | 95.76 | 96.50 | 68.39 | qfq | 787,532 | 75,986,770 | -1.71% |
| 2026-02-26 | 98.00 | 98.68 | 96.51 | 98.18 | 69.58 | qfq | 712,500 | 69,699,991 | 0.43% |
| 2026-02-25 | 97.53 | 99.68 | 96.81 | 97.76 | 69.28 | qfq | 969,404 | 94,972,819 | 0.36% |
| 2026-02-24 | 96.00 | 97.86 | 95.24 | 97.41 | 69.03 | qfq | 711,970 | 68,894,449 | 1.69% |
| 2026-02-13 | 95.77 | 96.89 | 94.99 | 95.79 | 67.89 | qfq | 632,880 | 60,840,808 | -0.01% |
| 2026-02-12 | 95.90 | 97.52 | 95.06 | 95.80 | 67.89 | qfq | 694,570 | 66,630,249 | 0.01% |
| 2026-02-11 | 96.47 | 96.47 | 94.80 | 95.79 | 67.89 | qfq | 612,313 | 58,421,977 | -0.72% |
| 2026-02-10 | 95.48 | 97.21 | 94.30 | 96.48 | 68.37 | qfq | 846,802 | 81,472,560 | 1.24% |
| 2026-02-09 | 96.88 | 97.43 | 94.00 | 95.30 | 67.54 | qfq | 992,750 | 94,596,479 | -1.37% |
| 2026-02-06 | 95.10 | 97.10 | 93.32 | 96.62 | 68.47 | qfq | 1,051,840 | 100,705,956 | 1.51% |
| 2026-02-05 | 103.03 | 103.03 | 94.63 | 95.18 | 67.45 | qfq | 1,922,916 | 186,768,684 | -8.22% |
| 2026-02-04 | 108.00 | 108.00 | 101.00 | 103.70 | 73.49 | qfq | 2,782,623 | 290,219,990 | 2.68% |
| 2026-02-03 | 101.94 | 102.38 | 96.40 | 100.99 | 71.57 | qfq | 1,541,650 | 152,552,916 | 0.06% |
| 2026-02-02 | 106.40 | 106.42 | 100.01 | 100.93 | 71.53 | qfq | 783,200 | 80,295,108 | -5.16% |
| 2026-01-30 | 105.87 | 106.79 | 102.22 | 106.42 | 75.42 | qfq | 835,000 | 87,104,932 | 0.39% |
| 2026-01-29 | 112.40 | 113.29 | 104.20 | 106.01 | 75.13 | qfq | 1,350,079 | 146,651,206 | -6.14% |
| 2026-01-28 | 112.85 | 115.00 | 111.22 | 112.95 | 80.05 | qfq | 667,300 | 75,256,036 | 0.09% |
| 2026-01-27 | 115.00 | 115.80 | 108.71 | 112.85 | 79.98 | qfq | 859,200 | 97,141,725 | -0.70% |
| 2026-01-26 | 115.01 | 116.65 | 113.50 | 113.64 | 80.54 | qfq | 548,500 | 62,903,413 | -1.44% |
| 2026-01-23 | 115.12 | 116.95 | 113.02 | 115.30 | 81.71 | qfq | 596,350 | 68,156,908 | 0.29% |
| 2026-01-22 | 115.55 | 116.00 | 113.51 | 114.97 | 81.48 | qfq | 687,778 | 78,869,888 | -0.50% |
| 2026-01-21 | 120.00 | 121.88 | 115.16 | 115.55 | 81.89 | qfq | 1,028,600 | 120,649,214 | -4.50% |
| 2026-01-20 | 124.51 | 124.97 | 120.03 | 120.99 | 85.74 | qfq | 833,600 | 101,849,756 | -2.82% |
| 2026-01-19 | 124.73 | 126.89 | 123.03 | 124.50 | 88.23 | qfq | 556,378 | 69,276,513 | -1.03% |
| 2026-01-16 | 129.00 | 129.00 | 124.28 | 125.79 | 89.15 | qfq | 808,500 | 101,507,663 | -1.53% |
| 2026-01-15 | 125.33 | 128.03 | 124.08 | 127.75 | 90.54 | qfq | 1,090,614 | 137,635,909 | 1.93% |
| 2026-01-14 | 124.68 | 126.68 | 123.54 | 125.33 | 88.82 | qfq | 1,067,914 | 133,842,062 | 0.26% |
| 2026-01-13 | 124.89 | 128.00 | 123.69 | 125.00 | 88.59 | qfq | 795,300 | 99,877,410 | 0.08% |
| 2026-01-12 | 124.55 | 124.98 | 122.06 | 124.90 | 88.52 | qfq | 756,270 | 93,653,577 | 0.31% |
| 2026-01-09 | 125.01 | 126.49 | 122.61 | 124.51 | 88.24 | qfq | 784,930 | 97,954,330 | 0.00% |
| 2026-01-08 | 123.32 | 127.44 | 122.75 | 124.51 | 88.24 | qfq | 1,036,470 | 129,309,235 | 0.96% |
| 2026-01-07 | 121.00 | 124.99 | 120.14 | 123.33 | 87.40 | qfq | 1,174,704 | 144,898,811 | 1.93% |
| 2026-01-06 | 127.80 | 127.80 | 117.50 | 121.00 | 85.75 | qfq | 1,956,176 | 238,030,925 | -4.01% |
| 2026-01-05 | 130.79 | 133.68 | 125.94 | 126.06 | 89.34 | qfq | 1,085,500 | 139,579,309 | -3.62% |
| 2025-12-31 | 130.06 | 135.90 | 126.02 | 130.79 | 92.69 | qfq | 789,300 | 103,818,955 | -0.89% |
| 2025-12-30 | 143.01 | 146.49 | 125.26 | 131.97 | 93.53 | qfq | 1,598,600 | 221,767,435 | -7.71% |
| 2025-12-29 | 141.39 | 143.98 | 140.00 | 143.00 | 101.34 | qfq | 830,200 | 117,738,281 | 1.35% |
| 2025-12-26 | 140.00 | 142.20 | 138.10 | 141.10 | 100.00 | qfq | 491,400 | 68,965,127 | 0.00% |
| 2025-12-25 | 144.20 | 144.59 | 140.54 | 141.10 | 100.00 | qfq | 540,700 | 76,654,697 | -1.95% |
| 2025-12-24 | 141.08 | 145.35 | 139.51 | 143.90 | 101.98 | qfq | 1,057,500 | 151,762,253 | 0.99% |
| 2025-12-23 | 142.20 | 146.20 | 139.02 | 142.49 | 100.98 | qfq | 679,354 | 96,422,958 | 0.20% |
| 2025-12-22 | 145.91 | 147.90 | 140.53 | 142.20 | 100.78 | qfq | 806,905 | 116,115,693 | -1.93% |
| 2025-12-19 | 146.00 | 148.75 | 143.76 | 145.00 | 102.76 | qfq | 587,600 | 85,484,822 | -0.81% |
| 2025-12-18 | 145.66 | 152.00 | 145.66 | 146.18 | 103.60 | qfq | 774,738 | 115,048,137 | -0.42% |
| 2025-12-17 | 150.77 | 150.77 | 142.00 | 146.80 | 104.04 | qfq | 1,156,738 | 169,261,804 | -2.63% |
| 2025-12-16 | 148.00 | 155.28 | 145.88 | 150.77 | 106.85 | qfq | 1,186,230 | 178,841,415 | -0.93% |
| 2025-12-15 | 146.31 | 158.87 | 141.58 | 152.18 | 107.85 | qfq | 1,989,199 | 299,905,116 | 4.01% |
| 2025-12-12 | 141.17 | 146.48 | 140.05 | 146.31 | 103.69 | qfq | 1,012,885 | 146,201,443 | 2.91% |
| 2025-12-11 | 137.97 | 143.59 | 135.28 | 142.17 | 100.75 | qfq | 1,100,700 | 154,873,712 | 3.10% |
| 2025-12-10 | 136.78 | 138.88 | 132.66 | 137.90 | 97.73 | qfq | 673,000 | 92,300,120 | 1.52% |
| 2025-12-09 | 134.46 | 139.45 | 131.58 | 135.83 | 96.26 | qfq | 746,500 | 100,984,201 | 1.03% |
| 2025-12-08 | 135.31 | 138.37 | 131.58 | 134.45 | 95.28 | qfq | 776,838 | 104,178,129 | -0.63% |
| 2025-12-05 | 130.25 | 135.48 | 129.10 | 135.30 | 95.89 | qfq | 745,938 | 98,854,923 | 3.89% |
| 2025-12-04 | 133.00 | 133.00 | 128.28 | 130.24 | 92.30 | qfq | 590,635 | 76,847,308 | -2.08% |
| 2025-12-03 | 128.15 | 133.60 | 126.08 | 133.00 | 94.26 | qfq | 764,619 | 99,755,418 | 3.11% |
| 2025-12-02 | 135.84 | 136.62 | 127.60 | 128.99 | 91.41 | qfq | 1,131,170 | 148,159,337 | -5.54% |
| 2025-12-01 | 128.34 | 138.88 | 127.88 | 136.56 | 96.78 | qfq | 1,200,787 | 162,637,344 | 5.96% |
| 2025-11-28 | 126.00 | 130.97 | 121.50 | 128.88 | 91.34 | qfq | 998,583 | 126,665,431 | 3.02% |
| 2025-11-27 | 121.00 | 126.10 | 120.34 | 125.10 | 88.66 | qfq | 802,500 | 99,618,134 | 3.22% |
| 2025-11-26 | 119.79 | 123.50 | 117.53 | 121.20 | 85.89 | qfq | 829,800 | 100,089,210 | 1.18% |
| 2025-11-25 | 116.16 | 122.00 | 116.16 | 119.79 | 84.89 | qfq | 802,900 | 95,926,550 | 3.14% |
| 2025-11-24 | 116.36 | 117.06 | 113.47 | 116.14 | 82.31 | qfq | 829,442 | 95,519,498 | 0.81% |
| 2025-11-21 | 118.68 | 121.00 | 114.71 | 115.21 | 81.65 | qfq | 1,412,612 | 165,175,415 | -3.61% |
| 2025-11-20 | 125.88 | 131.00 | 116.51 | 119.53 | 84.71 | qfq | 2,140,428 | 264,279,744 | -6.30% |
| 2025-11-19 | 117.11 | 128.00 | 115.68 | 127.57 | 90.41 | qfq | 2,196,800 | 269,137,777 | 8.48% |
| 2025-11-18 | 116.00 | 118.55 | 115.00 | 117.60 | 83.34 | qfq | 1,341,400 | 156,528,646 | 0.02% |
| 2025-11-17 | 110.78 | 119.77 | 109.42 | 117.58 | 83.33 | qfq | 1,956,500 | 226,973,627 | 6.12% |
| 2025-11-14 | 102.40 | 111.97 | 101.51 | 110.80 | 78.52 | qfq | 1,668,990 | 182,179,829 | 7.78% |
| 2025-11-13 | 98.40 | 102.90 | 97.50 | 102.80 | 72.85 | qfq | 1,096,906 | 110,518,624 | 4.44% |
| 2025-11-12 | 95.00 | 99.50 | 94.31 | 98.43 | 69.76 | qfq | 1,096,565 | 106,911,398 | 3.83% |
| 2025-11-11 | 97.00 | 97.56 | 94.20 | 94.80 | 67.18 | qfq | 577,690 | 55,122,866 | -0.93% |
| 2025-11-10 | 95.70 | 99.99 | 94.56 | 95.69 | 67.81 | qfq | 981,600 | 95,280,071 | 0.33% |
| 2025-11-07 | 95.78 | 97.30 | 94.50 | 95.38 | 67.59 | qfq | 733,487 | 70,389,559 | -0.02% |
| 2025-11-06 | 98.28 | 98.99 | 95.18 | 95.40 | 67.61 | qfq | 857,700 | 82,563,618 | -2.95% |
| 2025-11-05 | 90.32 | 98.50 | 90.32 | 98.30 | 69.66 | qfq | 1,231,458 | 117,780,740 | 7.36% |
| 2025-11-04 | 91.57 | 92.63 | 90.08 | 91.56 | 64.89 | qfq | 539,700 | 49,285,847 | -0.96% |
| 2025-11-03 | 90.04 | 92.80 | 89.50 | 92.45 | 65.52 | qfq | 785,100 | 71,713,948 | 2.68% |
| 2025-10-31 | 91.00 | 92.90 | 89.75 | 90.04 | 63.81 | qfq | 879,778 | 79,855,168 | -1.12% |
| 2025-10-30 | 94.32 | 94.41 | 90.52 | 91.06 | 64.53 | qfq | 1,339,400 | 123,628,314 | -4.43% |
| 2025-10-29 | 94.96 | 98.00 | 93.38 | 95.28 | 67.52 | qfq | 1,167,958 | 111,324,714 | -0.57% |
| 2025-10-28 | 99.39 | 103.30 | 95.25 | 95.83 | 67.91 | qfq | 2,041,862 | 200,002,110 | -1.00% |
| 2025-10-27 | 91.00 | 96.98 | 89.86 | 96.80 | 68.60 | qfq | 1,848,007 | 173,817,972 | 7.22% |
| 2025-10-24 | 90.50 | 90.80 | 89.03 | 90.28 | 63.98 | qfq | 763,100 | 68,703,048 | -0.08% |
| 2025-10-23 | 89.20 | 91.71 | 88.02 | 90.35 | 64.03 | qfq | 1,139,707 | 103,031,506 | 0.17% |
| 2025-10-22 | 87.59 | 91.40 | 86.73 | 90.20 | 63.92 | qfq | 1,052,900 | 94,048,263 | 2.64% |
| 2025-10-21 | 87.00 | 87.88 | 85.80 | 87.88 | 62.28 | qfq | 800,800 | 69,754,252 | 1.06% |
| 2025-10-20 | 88.56 | 88.56 | 85.78 | 86.96 | 61.63 | qfq | 1,097,097 | 95,246,584 | -0.05% |
| 2025-10-17 | 90.16 | 90.88 | 86.00 | 87.00 | 61.66 | qfq | 1,340,043 | 117,882,932 | -3.38% |
| 2025-10-16 | 90.01 | 92.50 | 89.11 | 90.04 | 63.81 | qfq | 1,764,035 | 159,195,560 | -1.60% |
| 2025-10-15 | 89.33 | 91.80 | 87.40 | 91.50 | 64.85 | qfq | 1,794,452 | 161,486,810 | 3.10% |
| 2025-10-14 | 85.30 | 92.35 | 84.33 | 88.75 | 62.90 | qfq | 2,462,800 | 221,427,059 | 4.07% |
| 2025-10-13 | 80.13 | 85.58 | 78.13 | 85.28 | 60.44 | qfq | 1,696,698 | 141,897,906 | 3.43% |
| 2025-10-10 | 81.12 | 83.88 | 80.92 | 82.45 | 58.43 | qfq | 1,070,200 | 88,177,539 | 0.70% |
| 2025-10-09 | 81.07 | 82.28 | 79.95 | 81.88 | 58.03 | qfq | 1,013,136 | 82,105,034 | 0.86% |
| 2025-09-30 | 80.68 | 81.38 | 79.58 | 81.18 | 57.53 | qfq | 977,700 | 78,744,613 | -0.02% |
| 2025-09-29 | 81.36 | 82.56 | 80.50 | 81.20 | 57.55 | qfq | 1,312,506 | 106,641,112 | -0.21% |
| 2025-09-26 | 79.55 | 83.48 | 79.00 | 81.37 | 57.67 | qfq | 1,793,138 | 146,586,463 | 1.74% |
| 2025-09-25 | 79.80 | 81.31 | 79.43 | 79.98 | 56.68 | qfq | 1,558,000 | 125,316,902 | -0.47% |
| 2025-09-24 | 79.50 | 81.82 | 78.52 | 80.36 | 56.95 | qfq | 1,853,255 | 148,399,041 | 1.08% |
| 2025-09-23 | 77.78 | 79.50 | 76.39 | 79.50 | 56.34 | qfq | 1,697,310 | 132,700,680 | 1.86% |
| 2025-09-22 | 75.81 | 79.43 | 75.15 | 78.05 | 55.31 | qfq | 1,610,936 | 124,932,711 | 2.59% |
| 2025-09-19 | 73.93 | 77.05 | 73.80 | 76.08 | 53.92 | qfq | 1,540,180 | 117,081,676 | 2.26% |
| 2025-09-18 | 73.62 | 75.64 | 73.51 | 74.40 | 52.73 | qfq | 1,247,208 | 93,136,092 | 0.79% |
| 2025-09-17 | 73.49 | 74.44 | 72.93 | 73.82 | 52.32 | qfq | 676,600 | 50,010,213 | 1.04% |
| 2025-09-16 | 73.04 | 73.16 | 72.50 | 73.06 | 51.78 | qfq | 477,500 | 34,790,353 | 0.08% |
| 2025-09-15 | 73.18 | 73.49 | 72.68 | 73.00 | 51.73 | qfq | 435,591 | 31,802,341 | -0.25% |
| 2025-09-12 | 74.00 | 74.21 | 72.98 | 73.18 | 51.86 | qfq | 551,100 | 40,489,590 | -1.11% |
| 2025-09-11 | 72.89 | 74.50 | 72.26 | 74.00 | 52.44 | qfq | 774,252 | 57,123,374 | 1.54% |
| 2025-09-10 | 73.00 | 73.57 | 72.54 | 72.88 | 51.65 | qfq | 424,100 | 30,912,408 | -0.48% |
| 2025-09-09 | 73.58 | 74.40 | 72.77 | 73.23 | 51.90 | qfq | 680,800 | 49,967,135 | -0.48% |
| 2025-09-08 | 74.00 | 74.42 | 73.00 | 73.58 | 52.15 | qfq | 704,800 | 51,866,754 | -0.23% |
| 2025-09-05 | 71.57 | 75.75 | 71.12 | 73.75 | 52.27 | qfq | 1,449,462 | 106,588,987 | 3.73% |
| 2025-09-04 | 71.05 | 72.60 | 70.70 | 71.10 | 50.39 | qfq | 616,800 | 44,136,204 | 0.17% |
| 2025-09-03 | 71.83 | 72.64 | 70.92 | 70.98 | 50.30 | qfq | 541,773 | 38,725,559 | -1.68% |
| 2025-09-02 | 73.20 | 73.23 | 71.31 | 72.19 | 51.16 | qfq | 766,373 | 55,280,521 | -0.88% |
| 2025-09-01 | 73.23 | 74.10 | 72.50 | 72.83 | 51.61 | qfq | 690,535 | 50,418,469 | -0.45% |
| 2025-08-29 | 74.14 | 74.56 | 73.16 | 73.16 | 51.85 | qfq | 890,600 | 65,728,502 | -1.79% |
| 2025-08-28 | 74.02 | 74.57 | 72.07 | 74.49 | 52.79 | qfq | 1,621,562 | 119,461,127 | -2.33% |
| 2025-08-27 | 78.80 | 79.48 | 76.03 | 76.27 | 54.05 | qfq | 1,210,850 | 94,644,164 | -3.03% |
| 2025-08-26 | 77.20 | 79.59 | 76.77 | 78.65 | 55.74 | qfq | 1,260,100 | 99,189,916 | 1.73% |
| 2025-08-25 | 77.68 | 78.31 | 76.89 | 77.31 | 54.79 | qfq | 876,300 | 67,978,682 | 0.52% |
| 2025-08-22 | 77.00 | 77.70 | 76.63 | 76.91 | 54.51 | qfq | 746,800 | 57,597,502 | -0.16% |
| 2025-08-21 | 77.11 | 78.82 | 76.10 | 77.03 | 54.59 | qfq | 958,800 | 74,155,198 | -0.10% |
| 2025-08-20 | 76.29 | 77.21 | 75.80 | 77.11 | 54.65 | qfq | 646,100 | 49,552,361 | 0.81% |
| 2025-08-19 | 77.00 | 77.56 | 75.73 | 76.49 | 54.21 | qfq | 698,521 | 53,325,747 | -0.64% |
| 2025-08-18 | 75.60 | 77.66 | 75.60 | 76.98 | 54.56 | qfq | 1,096,600 | 84,116,108 | 2.15% |
| 2025-08-15 | 73.50 | 75.37 | 73.30 | 75.36 | 53.41 | qfq | 887,100 | 66,533,711 | 2.42% |
| 2025-08-14 | 75.50 | 75.64 | 73.56 | 73.58 | 52.15 | qfq | 999,100 | 74,287,093 | -2.72% |
| 2025-08-13 | 75.20 | 76.00 | 74.81 | 75.64 | 53.61 | qfq | 688,800 | 51,962,823 | 0.72% |
| 2025-08-12 | 75.79 | 75.98 | 74.59 | 75.10 | 53.22 | qfq | 825,149 | 62,040,200 | -1.07% |
| 2025-08-11 | 75.84 | 76.79 | 75.26 | 75.91 | 53.80 | qfq | 1,134,071 | 86,079,295 | -0.01% |
| 2025-08-08 | 76.99 | 78.36 | 75.81 | 75.92 | 53.80 | qfq | 1,408,121 | 108,129,316 | -1.25% |
| 2025-08-07 | 75.49 | 78.15 | 75.11 | 76.88 | 54.48 | qfq | 1,806,728 | 138,773,788 | 2.25% |
| 2025-08-06 | 74.66 | 75.88 | 74.40 | 75.19 | 53.29 | qfq | 1,160,600 | 87,439,540 | 0.24% |
| 2025-08-05 | 72.29 | 75.23 | 72.29 | 75.01 | 53.16 | qfq | 1,858,073 | 137,731,078 | 3.63% |
| 2025-08-04 | 71.50 | 72.58 | 71.01 | 72.38 | 51.30 | qfq | 418,100 | 30,175,899 | 0.53% |
| 2025-08-01 | 70.95 | 72.50 | 70.93 | 72.00 | 51.03 | qfq | 410,320 | 29,399,532 | 1.49% |
| 2025-07-31 | 71.76 | 72.55 | 70.85 | 70.94 | 50.27 | qfq | 540,800 | 38,712,629 | -1.31% |
| 2025-07-30 | 72.57 | 72.77 | 71.28 | 71.88 | 50.94 | qfq | 603,375 | 43,438,949 | -1.02% |
| 2025-07-29 | 72.89 | 73.25 | 72.28 | 72.62 | 51.47 | qfq | 412,800 | 29,927,481 | -0.27% |
| 2025-07-28 | 72.77 | 73.30 | 72.47 | 72.82 | 51.61 | qfq | 394,000 | 28,721,319 | 0.12% |
| 2025-07-25 | 72.41 | 72.95 | 72.30 | 72.73 | 51.54 | qfq | 350,765 | 25,489,039 | 0.23% |
| 2025-07-24 | 72.04 | 72.68 | 72.01 | 72.56 | 51.42 | qfq | 379,110 | 27,438,480 | 0.69% |
| 2025-07-23 | 72.80 | 73.14 | 71.81 | 72.06 | 51.07 | qfq | 556,100 | 40,238,908 | -1.22% |
| 2025-07-22 | 72.56 | 73.37 | 72.56 | 72.95 | 51.70 | qfq | 668,050 | 48,737,730 | 0.37% |
| 2025-07-21 | 72.30 | 72.76 | 72.12 | 72.68 | 51.51 | qfq | 443,650 | 32,172,992 | 0.41% |
| 2025-07-18 | 71.77 | 72.88 | 71.44 | 72.38 | 51.30 | qfq | 542,000 | 39,041,871 | 0.84% |
| 2025-07-17 | 71.49 | 72.16 | 71.39 | 71.78 | 50.87 | qfq | 388,600 | 27,880,023 | 0.24% |
| 2025-07-16 | 71.32 | 71.66 | 70.70 | 71.61 | 50.75 | qfq | 415,289 | 29,639,813 | 0.60% |
| 2025-07-15 | 72.01 | 72.50 | 70.80 | 71.18 | 50.44 | qfq | 551,050 | 39,358,358 | -1.40% |
| 2025-07-14 | 71.81 | 72.40 | 71.53 | 72.19 | 51.16 | qfq | 466,716 | 33,617,557 | 0.71% |
| 2025-07-11 | 72.49 | 72.53 | 71.34 | 71.68 | 50.80 | qfq | 574,450 | 41,193,085 | -0.83% |
| 2025-07-10 | 72.60 | 73.10 | 71.77 | 72.28 | 51.22 | qfq | 573,400 | 41,495,417 | -0.70% |
| 2025-07-09 | 73.10 | 73.79 | 72.65 | 72.79 | 51.59 | qfq | 688,518 | 50,378,628 | -0.83% |
| 2025-07-08 | 71.50 | 74.28 | 71.21 | 73.40 | 52.02 | qfq | 1,238,421 | 90,523,510 | 2.67% |
| 2025-07-07 | 70.70 | 71.92 | 70.48 | 71.49 | 50.66 | qfq | 466,690 | 33,177,502 | 0.86% |
| 2025-07-04 | 72.00 | 72.32 | 70.59 | 70.88 | 50.23 | qfq | 889,892 | 63,331,841 | -2.82% |
| 2025-07-03 | 73.50 | 74.89 | 72.26 | 72.94 | 51.69 | qfq | 1,169,500 | 85,816,319 | 0.86% |
| 2025-07-02 | 73.60 | 74.92 | 71.27 | 72.32 | 51.25 | qfq | 1,213,450 | 88,404,469 | 0.44% |
| 2025-07-01 | 71.98 | 72.38 | 70.81 | 72.00 | 51.03 | qfq | 588,600 | 42,123,058 | -0.30% |
| 2025-06-30 | 71.47 | 72.98 | 71.32 | 72.22 | 51.18 | qfq | 685,800 | 49,627,516 | 1.06% |
| 2025-06-27 | 70.95 | 71.88 | 70.63 | 71.46 | 50.64 | qfq | 599,390 | 42,671,261 | 0.78% |
| 2025-06-26 | 70.00 | 71.53 | 70.00 | 70.91 | 50.25 | qfq | 832,516 | 59,064,425 | 0.87% |
| 2025-06-25 | 70.12 | 70.75 | 69.39 | 70.30 | 49.82 | qfq | 619,900 | 43,353,347 | 0.13% |
| 2025-06-24 | 68.58 | 70.65 | 68.58 | 70.21 | 49.76 | qfq | 680,066 | 47,677,014 | 2.38% |
| 2025-06-23 | 67.92 | 68.68 | 67.81 | 68.58 | 48.60 | qfq | 401,400 | 27,421,455 | 0.26% |
| 2025-06-20 | 68.86 | 70.19 | 68.24 | 68.40 | 48.47 | qfq | 508,500 | 35,069,286 | -0.62% |
| 2025-06-19 | 70.73 | 71.64 | 68.60 | 68.83 | 48.78 | qfq | 660,515 | 46,184,195 | -3.32% |
| 2025-06-18 | 70.30 | 71.19 | 69.80 | 71.19 | 50.45 | qfq | 596,375 | 42,139,965 | 0.69% |
| 2025-06-17 | 71.36 | 71.85 | 70.25 | 70.70 | 50.10 | qfq | 688,375 | 48,852,478 | -0.80% |
| 2025-06-16 | 69.00 | 72.70 | 69.00 | 71.27 | 50.51 | qfq | 1,220,265 | 87,070,364 | 3.30% |
| 2025-06-13 | 69.61 | 70.97 | 68.50 | 68.99 | 48.89 | qfq | 692,813 | 48,358,411 | -1.03% |
| 2025-06-12 | 68.60 | 69.98 | 68.35 | 69.71 | 49.40 | qfq | 570,100 | 39,615,632 | 1.06% |
| 2025-06-11 | 68.06 | 69.14 | 68.00 | 68.98 | 48.89 | qfq | 519,000 | 35,715,951 | 1.32% |
| 2025-06-10 | 70.13 | 70.13 | 67.89 | 68.08 | 48.25 | qfq | 716,100 | 49,253,810 | -2.95% |
| 2025-06-09 | 69.05 | 70.15 | 69.05 | 70.15 | 49.71 | qfq | 495,400 | 34,508,473 | 1.62% |
| 2025-06-06 | 68.93 | 69.58 | 68.61 | 69.03 | 48.92 | qfq | 413,950 | 28,575,747 | 0.15% |
| 2025-06-05 | 69.03 | 69.30 | 68.68 | 68.93 | 48.85 | qfq | 395,700 | 27,255,534 | -0.27% |
| 2025-06-04 | 69.38 | 69.55 | 69.05 | 69.12 | 48.98 | qfq | 316,100 | 21,907,773 | 0.13% |
| 2025-06-03 | 69.39 | 69.45 | 68.78 | 69.03 | 48.92 | qfq | 321,800 | 22,224,730 | -0.06% |
| 2025-05-30 | 71.60 | 71.60 | 69.00 | 69.07 | 48.95 | qfq | 770,275 | 53,937,058 | -4.74% |
| 2025-05-29 | 71.95 | 72.75 | 71.58 | 72.51 | 50.61 | qfq | 477,200 | 34,512,456 | 0.78% |
| 2025-05-28 | 72.12 | 72.79 | 71.70 | 71.95 | 50.22 | qfq | 354,592 | 25,587,225 | 0.04% |
| 2025-05-27 | 72.51 | 72.51 | 71.71 | 71.92 | 50.20 | qfq | 434,200 | 31,255,481 | -1.17% |
| 2025-05-26 | 72.27 | 72.98 | 71.80 | 72.77 | 50.79 | qfq | 458,616 | 33,240,240 | 1.10% |
| 2025-05-23 | 72.01 | 73.45 | 71.85 | 71.98 | 50.24 | qfq | 746,471 | 54,194,647 | 0.11% |
| 2025-05-22 | 73.09 | 73.88 | 71.88 | 71.90 | 50.18 | qfq | 723,871 | 52,624,349 | -1.90% |
| 2025-05-21 | 73.72 | 74.07 | 72.62 | 73.29 | 51.15 | qfq | 782,600 | 57,349,145 | -0.80% |
| 2025-05-20 | 73.97 | 74.15 | 73.23 | 73.88 | 51.56 | qfq | 640,400 | 47,270,682 | -0.19% |
| 2025-05-19 | 76.00 | 76.10 | 73.12 | 74.02 | 51.66 | qfq | 1,056,700 | 78,162,593 | -2.15% |
| 2025-05-16 | 75.40 | 77.41 | 74.47 | 75.65 | 52.80 | qfq | 1,612,171 | 122,799,489 | -0.18% |
| 2025-05-15 | 74.19 | 76.83 | 72.78 | 75.79 | 52.90 | qfq | 1,279,400 | 95,457,576 | 1.94% |
| 2025-05-14 | 74.05 | 75.58 | 74.05 | 74.35 | 51.89 | qfq | 887,000 | 66,306,119 | -0.04% |
| 2025-05-13 | 75.10 | 75.90 | 74.20 | 74.38 | 51.91 | qfq | 656,800 | 49,169,013 | -0.84% |
| 2025-05-12 | 73.10 | 75.11 | 73.10 | 75.01 | 52.35 | qfq | 891,979 | 66,618,314 | 2.84% |
| 2025-05-09 | 74.88 | 74.88 | 72.88 | 72.94 | 50.91 | qfq | 646,100 | 47,522,117 | -2.59% |
| 2025-05-08 | 74.43 | 74.98 | 74.35 | 74.88 | 52.26 | qfq | 560,515 | 41,870,816 | 0.25% |
| 2025-05-07 | 74.28 | 75.77 | 74.12 | 74.69 | 52.13 | qfq | 957,500 | 71,711,169 | 0.86% |
| 2025-05-06 | 72.66 | 74.05 | 72.66 | 74.05 | 51.68 | qfq | 648,800 | 47,741,279 | 2.49% |
| 2025-04-30 | 72.01 | 73.11 | 71.91 | 72.25 | 50.43 | qfq | 675,600 | 49,046,764 | 0.70% |
| 2025-04-29 | 73.02 | 73.54 | 71.50 | 71.75 | 50.08 | qfq | 786,000 | 56,867,201 | -2.09% |
| 2025-04-28 | 73.59 | 75.00 | 72.90 | 73.28 | 51.15 | qfq | 619,900 | 45,582,016 | -0.62% |
| 2025-04-25 | 72.50 | 75.75 | 72.20 | 73.74 | 51.47 | qfq | 946,500 | 70,182,584 | 1.03% |
| 2025-04-24 | 74.83 | 75.29 | 71.88 | 72.99 | 50.94 | qfq | 1,272,800 | 93,254,978 | -3.07% |
| 2025-04-23 | 75.50 | 76.10 | 74.74 | 75.30 | 52.55 | qfq | 936,324 | 70,519,477 | 0.65% |
| 2025-04-22 | 75.97 | 76.49 | 74.52 | 74.81 | 52.21 | qfq | 1,309,445 | 98,625,760 | -2.83% |
| 2025-04-21 | 76.10 | 77.15 | 74.88 | 76.99 | 53.73 | qfq | 1,190,554 | 90,926,827 | 0.47% |
| 2025-04-18 | 75.20 | 77.80 | 73.60 | 76.63 | 53.48 | qfq | 1,822,176 | 137,988,734 | 1.02% |
| 2025-04-17 | 75.52 | 76.00 | 73.65 | 75.86 | 52.95 | qfq | 1,695,502 | 127,417,831 | -1.31% |
| 2025-04-16 | 72.49 | 80.80 | 71.88 | 76.87 | 53.65 | qfq | 2,729,697 | 210,503,610 | 5.24% |
| 2025-04-15 | 71.81 | 73.35 | 71.72 | 73.04 | 50.98 | qfq | 995,808 | 72,293,270 | 1.15% |
| 2025-04-14 | 72.40 | 72.98 | 71.31 | 72.21 | 50.40 | qfq | 957,608 | 69,064,784 | 0.50% |
| 2025-04-11 | 70.05 | 72.56 | 70.05 | 71.85 | 50.15 | qfq | 983,008 | 70,331,680 | 0.34% |
| 2025-04-10 | 71.11 | 73.80 | 71.11 | 71.61 | 49.98 | qfq | 1,298,123 | 94,235,816 | 1.37% |
| 2025-04-09 | 68.80 | 71.45 | 64.71 | 70.64 | 49.30 | qfq | 1,384,155 | 95,146,062 | 0.31% |
| 2025-04-08 | 69.19 | 72.01 | 67.81 | 70.42 | 49.15 | qfq | 1,358,529 | 95,203,941 | 3.53% |
| 2025-04-07 | 75.55 | 77.65 | 65.00 | 68.02 | 47.47 | qfq | 1,999,547 | 142,386,168 | -15.71% |
| 2025-04-03 | 79.99 | 81.60 | 79.35 | 80.70 | 56.32 | qfq | 1,172,700 | 94,291,318 | 0.00% |
| 2025-04-02 | 78.21 | 81.27 | 78.11 | 80.70 | 56.32 | qfq | 1,585,400 | 127,282,698 | 2.35% |
| 2025-04-01 | 78.09 | 79.79 | 77.41 | 78.85 | 55.03 | qfq | 1,247,100 | 97,779,106 | 0.25% |
| 2025-03-31 | 76.60 | 79.66 | 76.60 | 78.65 | 54.89 | qfq | 1,325,513 | 104,111,388 | 1.47% |
| 2025-03-28 | 81.03 | 81.50 | 77.30 | 77.51 | 54.10 | qfq | 1,699,038 | 133,742,141 | -4.34% |
| 2025-03-27 | 83.47 | 83.50 | 80.69 | 81.03 | 56.55 | qfq | 1,536,175 | 125,213,238 | -3.39% |
| 2025-03-26 | 82.77 | 84.62 | 82.30 | 83.87 | 58.54 | qfq | 1,266,000 | 105,947,819 | 1.28% |
| 2025-03-25 | 83.00 | 84.38 | 82.16 | 82.81 | 57.80 | qfq | 1,269,027 | 105,680,716 | -0.89% |
| 2025-03-24 | 86.38 | 86.50 | 81.55 | 83.55 | 58.31 | qfq | 2,234,200 | 186,851,624 | -3.63% |
| 2025-03-21 | 87.89 | 90.59 | 86.68 | 86.70 | 60.51 | qfq | 2,294,589 | 202,276,261 | -2.39% |
| 2025-03-20 | 86.90 | 90.80 | 86.37 | 88.82 | 61.99 | qfq | 2,252,489 | 199,726,214 | 0.99% |
| 2025-03-19 | 89.93 | 93.86 | 87.60 | 87.95 | 61.38 | qfq | 3,066,648 | 277,135,521 | -3.36% |
| 2025-03-18 | 87.00 | 93.94 | 86.20 | 91.01 | 63.52 | qfq | 3,428,419 | 308,762,705 | 3.69% |
| 2025-03-17 | 87.31 | 89.80 | 86.56 | 87.77 | 61.26 | qfq | 2,392,107 | 210,403,896 | 0.54% |
| 2025-03-14 | 88.46 | 89.40 | 85.65 | 87.30 | 60.93 | qfq | 3,579,715 | 311,561,494 | -5.10% |
| 2025-03-13 | 84.07 | 97.20 | 83.22 | 91.99 | 64.20 | qfq | 5,059,638 | 456,068,708 | 9.51% |
| 2025-03-12 | 83.17 | 85.61 | 82.60 | 84.00 | 58.63 | qfq | 3,177,556 | 267,661,188 | 1.01% |
| 2025-03-11 | 84.74 | 84.74 | 80.60 | 83.16 | 58.04 | qfq | 3,905,971 | 321,656,941 | -2.95% |
| 2025-03-10 | 88.01 | 92.00 | 85.50 | 85.69 | 59.81 | qfq | 4,790,528 | 419,064,334 | -7.22% |
| 2025-03-07 | 101.00 | 108.20 | 92.20 | 92.36 | 64.46 | qfq | 6,952,544 | 688,409,667 | -13.37% |
| 2025-03-06 | 92.51 | 129.20 | 91.31 | 106.61 | 74.41 | qfq | 7,977,878 | 827,724,821 | 9.91% |
| 2025-03-05 | 86.97 | 104.99 | 86.00 | 97.00 | 67.70 | qfq | 7,988,602 | 764,707,618 | 7.79% |