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
云汉芯城301563.SZ
最近收盘价122.572026-07-17
最近交易日2026-07-17
成交量（股）2,109,298
成交额（元）268,156,674
日线记录189
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 189 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 | 134.43 | 134.43 | 121.01 | 122.57 | 122.57 | qfq | 2,109,298 | 268,156,674 | -8.83% |
| 2026-07-16 | 137.00 | 139.88 | 133.41 | 134.44 | 134.44 | qfq | 1,590,674 | 216,981,502 | -3.11% |
| 2026-07-15 | 146.48 | 147.29 | 138.01 | 138.76 | 138.76 | qfq | 1,697,648 | 240,293,742 | -4.60% |
| 2026-07-14 | 142.67 | 145.50 | 135.66 | 145.45 | 145.45 | qfq | 2,646,363 | 373,556,872 | 3.66% |
| 2026-07-13 | 150.99 | 153.90 | 139.12 | 140.31 | 140.31 | qfq | 3,229,734 | 467,926,026 | -9.23% |
| 2026-07-10 | 158.22 | 166.70 | 154.09 | 154.58 | 154.58 | qfq | 3,307,750 | 531,375,357 | -2.28% |
| 2026-07-09 | 157.29 | 159.88 | 148.28 | 158.19 | 158.19 | qfq | 3,168,604 | 489,201,337 | 2.38% |
| 2026-07-08 | 159.60 | 162.00 | 152.70 | 154.51 | 154.51 | qfq | 2,943,986 | 461,756,897 | -5.41% |
| 2026-07-07 | 171.03 | 175.00 | 160.13 | 163.34 | 163.34 | qfq | 4,188,801 | 702,667,602 | 5.58% |
| 2026-07-06 | 162.22 | 163.30 | 152.00 | 154.71 | 154.71 | qfq | 1,987,271 | 312,849,234 | -2.03% |
| 2026-07-03 | 156.89 | 162.50 | 155.02 | 157.92 | 157.92 | qfq | 1,692,433 | 268,948,676 | -0.42% |
| 2026-07-02 | 161.00 | 166.36 | 157.40 | 158.58 | 158.58 | qfq | 2,230,102 | 358,914,417 | -5.16% |
| 2026-07-01 | 173.97 | 175.00 | 166.58 | 167.20 | 167.20 | qfq | 2,593,864 | 441,045,185 | -4.12% |
| 2026-06-30 | 163.00 | 175.90 | 161.01 | 174.39 | 174.39 | qfq | 2,890,399 | 492,101,322 | 5.44% |
| 2026-06-29 | 169.52 | 174.60 | 160.20 | 165.40 | 165.40 | qfq | 2,802,850 | 465,213,296 | -3.50% |
| 2026-06-26 | 186.38 | 186.40 | 171.33 | 171.40 | 171.40 | qfq | 3,812,154 | 674,714,128 | -9.50% |
| 2026-06-25 | 183.00 | 190.00 | 180.03 | 189.39 | 189.39 | qfq | 4,120,663 | 768,258,970 | 5.86% |
| 2026-06-24 | 177.77 | 183.88 | 174.01 | 178.91 | 178.91 | qfq | 3,228,334 | 582,157,044 | -1.15% |
| 2026-06-23 | 193.80 | 195.70 | 177.88 | 181.00 | 181.00 | qfq | 4,502,479 | 841,023,479 | -10.06% |
| 2026-06-22 | 198.59 | 209.86 | 191.63 | 201.24 | 201.24 | qfq | 6,156,284 | 1,235,258,767 | 1.33% |
| 2026-06-18 | 185.72 | 202.00 | 185.17 | 198.59 | 198.59 | qfq | 6,070,046 | 1,189,170,784 | 3.97% |
| 2026-06-17 | 181.03 | 193.99 | 180.00 | 191.00 | 191.00 | qfq | 6,063,518 | 1,133,599,455 | 1.58% |
| 2026-06-16 | 187.00 | 192.80 | 182.61 | 188.02 | 188.02 | qfq | 4,337,904 | 813,638,327 | 1.74% |
| 2026-06-15 | 172.96 | 186.51 | 172.96 | 184.80 | 184.80 | qfq | 4,985,313 | 906,525,644 | 7.72% |
| 2026-06-12 | 183.63 | 186.66 | 168.00 | 171.55 | 171.55 | qfq | 4,602,942 | 810,587,562 | -3.68% |
| 2026-06-11 | 181.01 | 188.00 | 174.15 | 178.10 | 178.10 | qfq | 4,339,164 | 778,930,499 | -3.30% |
| 2026-06-10 | 198.00 | 198.66 | 181.00 | 184.18 | 184.18 | qfq | 4,640,764 | 873,372,926 | -10.06% |
| 2026-06-09 | 197.00 | 219.57 | 186.97 | 204.77 | 204.77 | qfq | 6,741,543 | 1,363,461,911 | 6.54% |
| 2026-06-08 | 202.00 | 213.50 | 190.52 | 192.20 | 192.20 | qfq | 5,420,716 | 1,085,536,248 | -11.84% |
| 2026-06-05 | 221.51 | 232.99 | 216.28 | 218.01 | 218.01 | qfq | 5,824,014 | 1,298,356,086 | -2.78% |
| 2026-06-04 | 202.23 | 227.99 | 202.23 | 224.25 | 224.25 | qfq | 7,616,956 | 1,677,756,972 | 8.86% |
| 2026-06-03 | 211.56 | 218.96 | 201.68 | 206.00 | 206.00 | qfq | 8,171,511 | 1,712,050,154 | -2.69% |
| 2026-06-02 | 168.06 | 211.70 | 164.45 | 211.70 | 211.70 | qfq | 9,448,214 | 1,808,351,205 | 20.00% |
| 2026-06-01 | 173.00 | 198.80 | 173.00 | 176.42 | 176.42 | qfq | 8,528,531 | 1,562,052,512 | 1.35% |
| 2026-05-29 | 184.57 | 205.00 | 172.46 | 174.07 | 174.07 | qfq | 9,342,737 | 1,763,197,151 | -28.25% |
| 2026-05-28 | 201.44 | 251.33 | 195.00 | 242.61 | 186.24 | qfq | 6,596,185 | 1,463,840,647 | 15.53% |
| 2026-05-27 | 199.40 | 218.00 | 190.00 | 210.00 | 161.21 | qfq | 6,133,411 | 1,243,112,605 | 5.32% |
| 2026-05-26 | 198.91 | 205.00 | 190.30 | 199.40 | 153.07 | qfq | 4,379,756 | 859,451,125 | -0.11% |
| 2026-05-25 | 175.11 | 204.00 | 175.11 | 199.62 | 153.24 | qfq | 6,170,171 | 1,186,323,894 | 16.67% |
| 2026-05-22 | 165.03 | 172.00 | 165.03 | 171.10 | 131.34 | qfq | 2,550,304 | 431,719,753 | 5.54% |
| 2026-05-21 | 178.45 | 180.27 | 161.16 | 162.12 | 124.45 | qfq | 3,193,572 | 551,016,345 | -8.61% |
| 2026-05-20 | 169.54 | 181.30 | 168.00 | 177.40 | 136.18 | qfq | 3,370,171 | 591,616,334 | 4.28% |
| 2026-05-19 | 171.00 | 171.48 | 165.50 | 170.12 | 130.59 | qfq | 1,635,754 | 275,649,768 | -1.03% |
| 2026-05-18 | 169.38 | 175.58 | 166.99 | 171.89 | 131.95 | qfq | 2,119,803 | 365,663,133 | 1.65% |
| 2026-05-15 | 168.11 | 177.01 | 162.28 | 169.10 | 129.81 | qfq | 2,424,208 | 412,715,819 | 0.89% |
| 2026-05-14 | 172.06 | 174.49 | 167.50 | 167.60 | 128.66 | qfq | 1,777,023 | 303,472,225 | -2.59% |
| 2026-05-13 | 167.30 | 172.82 | 164.02 | 172.06 | 132.08 | qfq | 2,051,751 | 346,344,413 | 1.19% |
| 2026-05-12 | 174.50 | 174.50 | 169.00 | 170.03 | 130.52 | qfq | 2,293,820 | 392,012,049 | -3.86% |
| 2026-05-11 | 179.00 | 183.08 | 176.03 | 176.85 | 135.76 | qfq | 3,163,504 | 564,280,701 | 1.30% |
| 2026-05-08 | 169.73 | 176.99 | 168.33 | 174.58 | 134.02 | qfq | 2,487,227 | 430,291,921 | 1.54% |
| 2026-05-07 | 168.52 | 172.23 | 167.32 | 171.93 | 131.98 | qfq | 2,202,290 | 375,890,525 | 0.96% |
| 2026-05-06 | 168.00 | 173.69 | 168.00 | 170.29 | 130.72 | qfq | 2,620,035 | 449,197,934 | 3.90% |
| 2026-04-30 | 162.64 | 165.08 | 160.10 | 163.90 | 125.82 | qfq | 1,169,849 | 190,840,261 | 0.57% |
| 2026-04-29 | 161.32 | 164.50 | 158.67 | 162.97 | 125.10 | qfq | 1,006,753 | 162,957,763 | 0.54% |
| 2026-04-28 | 164.58 | 166.00 | 160.74 | 162.10 | 124.44 | qfq | 1,030,606 | 168,215,019 | -2.05% |
| 2026-04-27 | 162.99 | 166.98 | 162.88 | 165.50 | 127.05 | qfq | 1,172,830 | 194,211,906 | 1.09% |
| 2026-04-24 | 164.08 | 166.60 | 162.09 | 163.72 | 125.68 | qfq | 1,076,096 | 176,782,692 | 0.00% |
| 2026-04-23 | 169.05 | 169.05 | 160.26 | 163.72 | 125.68 | qfq | 1,450,577 | 238,140,789 | -2.43% |
| 2026-04-22 | 166.00 | 168.35 | 163.67 | 167.80 | 128.81 | qfq | 1,293,121 | 214,257,316 | 0.36% |
| 2026-04-21 | 166.08 | 167.81 | 163.51 | 167.20 | 128.35 | qfq | 1,439,045 | 237,880,212 | 0.66% |
| 2026-04-20 | 168.00 | 168.00 | 165.07 | 166.10 | 127.51 | qfq | 1,519,851 | 252,578,721 | -1.44% |
| 2026-04-17 | 163.63 | 169.30 | 163.38 | 168.52 | 129.36 | qfq | 1,935,630 | 324,445,986 | 2.03% |
| 2026-04-16 | 162.00 | 166.77 | 159.17 | 165.16 | 126.78 | qfq | 1,937,587 | 315,820,498 | 3.23% |
| 2026-04-15 | 166.00 | 166.50 | 159.20 | 159.99 | 122.82 | qfq | 2,334,154 | 377,965,694 | -3.04% |
| 2026-04-14 | 160.07 | 166.92 | 159.02 | 165.00 | 126.66 | qfq | 2,297,064 | 377,821,380 | 4.04% |
| 2026-04-13 | 153.80 | 158.99 | 153.39 | 158.59 | 121.74 | qfq | 1,436,481 | 226,397,502 | 1.46% |
| 2026-04-10 | 155.99 | 158.50 | 155.19 | 156.31 | 119.99 | qfq | 1,705,912 | 267,297,498 | 1.01% |
| 2026-04-09 | 153.21 | 157.10 | 153.21 | 154.75 | 118.79 | qfq | 1,931,637 | 299,704,446 | -0.81% |
| 2026-04-08 | 149.00 | 161.00 | 149.00 | 156.01 | 119.76 | qfq | 2,937,035 | 455,217,771 | 10.80% |
| 2026-04-07 | 134.68 | 143.58 | 133.03 | 140.80 | 108.08 | qfq | 1,610,464 | 224,921,613 | 5.94% |
| 2026-04-03 | 137.42 | 138.88 | 132.60 | 132.90 | 102.02 | qfq | 927,377 | 124,491,899 | -3.11% |
| 2026-04-02 | 140.96 | 142.97 | 136.35 | 137.17 | 105.30 | qfq | 1,037,675 | 144,082,358 | -2.95% |
| 2026-04-01 | 138.04 | 141.88 | 136.90 | 141.34 | 108.50 | qfq | 1,476,735 | 206,164,070 | 5.32% |
| 2026-03-31 | 142.49 | 142.49 | 134.08 | 134.20 | 103.02 | qfq | 1,517,094 | 208,649,586 | -6.64% |
| 2026-03-30 | 143.28 | 146.40 | 142.02 | 143.75 | 110.35 | qfq | 1,271,282 | 182,632,492 | -2.60% |
| 2026-03-27 | 145.24 | 149.79 | 144.62 | 147.58 | 113.29 | qfq | 737,885 | 108,668,364 | -0.49% |
| 2026-03-26 | 153.53 | 154.20 | 148.00 | 148.31 | 113.85 | qfq | 1,195,507 | 180,421,427 | -4.94% |
| 2026-03-25 | 153.00 | 157.85 | 153.00 | 156.02 | 119.77 | qfq | 1,605,514 | 250,413,951 | 0.50% |
| 2026-03-24 | 151.52 | 155.59 | 144.14 | 155.25 | 119.18 | qfq | 1,728,840 | 259,627,748 | 3.99% |
| 2026-03-23 | 150.37 | 154.47 | 144.58 | 149.29 | 114.60 | qfq | 1,450,088 | 216,508,600 | -4.25% |
| 2026-03-20 | 160.00 | 160.46 | 155.66 | 155.92 | 119.69 | qfq | 1,605,540 | 252,275,533 | -3.32% |
| 2026-03-19 | 159.00 | 162.88 | 158.47 | 161.28 | 123.81 | qfq | 2,539,985 | 407,020,817 | -3.87% |
| 2026-03-18 | 155.01 | 173.00 | 155.00 | 167.78 | 128.80 | qfq | 4,381,016 | 726,883,260 | 8.25% |
| 2026-03-17 | 152.70 | 157.86 | 151.00 | 154.99 | 118.98 | qfq | 1,719,604 | 266,002,796 | 0.81% |
| 2026-03-16 | 147.30 | 154.54 | 146.86 | 153.74 | 118.02 | qfq | 1,514,220 | 229,554,603 | 4.16% |
| 2026-03-13 | 147.09 | 150.77 | 146.80 | 147.60 | 113.30 | qfq | 637,606 | 94,680,218 | -0.81% |
| 2026-03-12 | 149.37 | 149.87 | 146.00 | 148.80 | 114.23 | qfq | 719,084 | 106,305,656 | -0.55% |
| 2026-03-11 | 151.24 | 151.90 | 148.80 | 149.63 | 114.86 | qfq | 793,008 | 118,911,923 | -0.59% |
| 2026-03-10 | 148.49 | 152.08 | 148.48 | 150.52 | 115.55 | qfq | 1,063,569 | 160,016,638 | 2.62% |
| 2026-03-09 | 145.98 | 146.81 | 143.00 | 146.68 | 112.60 | qfq | 913,983 | 132,341,981 | -1.42% |
| 2026-03-06 | 146.10 | 150.00 | 145.52 | 148.80 | 114.23 | qfq | 857,790 | 127,429,288 | 1.81% |
| 2026-03-05 | 150.00 | 151.27 | 145.58 | 146.15 | 112.19 | qfq | 786,238 | 116,363,299 | -0.54% |
| 2026-03-04 | 143.68 | 149.77 | 143.00 | 146.95 | 112.81 | qfq | 923,784 | 136,232,580 | 1.07% |
| 2026-03-03 | 154.50 | 156.54 | 145.30 | 145.40 | 111.62 | qfq | 1,230,852 | 185,467,260 | -5.28% |
| 2026-03-02 | 159.52 | 159.85 | 152.01 | 153.50 | 117.83 | qfq | 1,633,300 | 253,567,660 | -5.73% |
| 2026-02-27 | 164.39 | 164.40 | 162.66 | 162.83 | 125.00 | qfq | 979,053 | 159,861,717 | -1.89% |
| 2026-02-26 | 163.79 | 165.98 | 161.20 | 165.97 | 127.41 | qfq | 1,240,582 | 203,369,514 | 1.21% |
| 2026-02-25 | 162.50 | 164.44 | 160.55 | 163.99 | 125.89 | qfq | 1,032,252 | 167,936,084 | 0.99% |
| 2026-02-24 | 162.33 | 163.33 | 159.28 | 162.39 | 124.66 | qfq | 814,424 | 131,825,909 | 0.96% |
| 2026-02-13 | 161.50 | 164.20 | 160.74 | 160.85 | 123.48 | qfq | 771,682 | 125,280,409 | -0.46% |
| 2026-02-12 | 161.58 | 162.43 | 160.34 | 161.60 | 124.05 | qfq | 733,932 | 118,480,714 | 0.89% |
| 2026-02-11 | 162.00 | 162.50 | 160.05 | 160.17 | 122.95 | qfq | 498,483 | 80,212,611 | -0.84% |
| 2026-02-10 | 163.88 | 164.70 | 161.30 | 161.52 | 123.99 | qfq | 757,473 | 123,034,469 | -1.48% |
| 2026-02-09 | 165.00 | 165.28 | 162.10 | 163.95 | 125.86 | qfq | 774,435 | 126,825,127 | 1.17% |
| 2026-02-06 | 159.23 | 163.00 | 158.90 | 162.05 | 124.40 | qfq | 859,525 | 138,859,723 | 0.85% |
| 2026-02-05 | 158.89 | 161.38 | 158.89 | 160.68 | 123.35 | qfq | 684,713 | 109,665,376 | -0.81% |
| 2026-02-04 | 163.90 | 164.28 | 159.00 | 162.00 | 124.36 | qfq | 1,287,827 | 208,312,123 | -2.17% |
| 2026-02-03 | 163.51 | 165.90 | 162.74 | 165.59 | 127.11 | qfq | 1,161,855 | 191,059,188 | 2.79% |
| 2026-02-02 | 163.96 | 167.73 | 160.89 | 161.09 | 123.66 | qfq | 1,209,709 | 198,514,031 | -3.10% |
| 2026-01-30 | 170.08 | 172.95 | 163.00 | 166.25 | 127.62 | qfq | 1,976,738 | 330,778,118 | -3.95% |
| 2026-01-29 | 180.61 | 181.38 | 172.38 | 173.08 | 132.86 | qfq | 2,732,066 | 478,574,010 | -6.11% |
| 2026-01-28 | 183.50 | 191.92 | 183.50 | 184.34 | 141.51 | qfq | 2,774,162 | 519,500,534 | 1.30% |
| 2026-01-27 | 181.21 | 183.09 | 174.50 | 181.98 | 139.70 | qfq | 1,783,112 | 320,096,883 | -0.58% |
| 2026-01-26 | 185.08 | 187.66 | 178.50 | 183.04 | 140.51 | qfq | 1,992,377 | 363,311,306 | -2.22% |
| 2026-01-23 | 190.01 | 190.01 | 183.98 | 187.19 | 143.70 | qfq | 3,363,528 | 626,783,037 | -3.17% |
| 2026-01-22 | 189.10 | 193.88 | 183.48 | 193.32 | 148.40 | qfq | 4,003,792 | 758,180,688 | 2.85% |
| 2026-01-21 | 187.51 | 196.98 | 185.00 | 187.97 | 144.29 | qfq | 4,525,174 | 868,865,902 | -0.76% |
| 2026-01-20 | 174.00 | 190.97 | 173.66 | 189.40 | 145.39 | qfq | 4,952,800 | 914,463,944 | 7.55% |
| 2026-01-19 | 183.07 | 183.08 | 175.00 | 176.10 | 135.18 | qfq | 2,671,032 | 473,029,165 | -4.76% |
| 2026-01-16 | 180.00 | 189.90 | 174.21 | 184.91 | 141.95 | qfq | 4,917,998 | 897,668,936 | 5.18% |
| 2026-01-15 | 169.44 | 176.09 | 168.28 | 175.80 | 134.95 | qfq | 2,787,256 | 482,064,238 | 2.09% |
| 2026-01-14 | 171.63 | 176.70 | 170.29 | 172.20 | 132.19 | qfq | 2,731,340 | 475,098,266 | 0.51% |
| 2026-01-13 | 178.65 | 181.99 | 170.00 | 171.32 | 131.51 | qfq | 2,954,514 | 518,476,571 | -4.44% |
| 2026-01-12 | 177.00 | 179.66 | 173.28 | 179.28 | 137.62 | qfq | 3,264,302 | 577,660,713 | 2.96% |
| 2026-01-09 | 177.51 | 177.65 | 172.01 | 174.13 | 133.67 | qfq | 3,476,370 | 605,962,548 | -3.69% |
| 2026-01-08 | 178.28 | 184.87 | 178.01 | 180.80 | 138.79 | qfq | 3,906,793 | 707,042,131 | -3.42% |
| 2026-01-07 | 193.04 | 198.00 | 184.40 | 187.20 | 143.70 | qfq | 5,706,979 | 1,090,976,607 | 1.57% |
| 2026-01-06 | 192.00 | 197.09 | 181.37 | 184.30 | 141.48 | qfq | 6,384,397 | 1,197,786,569 | 0.22% |
| 2026-01-05 | 155.51 | 183.90 | 155.45 | 183.90 | 141.17 | qfq | 5,182,850 | 897,524,978 | 20.00% |
| 2025-12-31 | 160.03 | 161.74 | 153.00 | 153.25 | 117.64 | qfq | 2,131,598 | 330,246,988 | -4.46% |
| 2025-12-30 | 165.19 | 165.19 | 159.60 | 160.40 | 123.13 | qfq | 2,960,315 | 479,018,735 | -2.90% |
| 2025-12-29 | 153.47 | 167.99 | 153.46 | 165.19 | 126.81 | qfq | 4,712,825 | 770,582,444 | 7.76% |
| 2025-12-26 | 155.51 | 158.25 | 153.03 | 153.29 | 117.67 | qfq | 1,775,865 | 275,168,270 | -2.08% |
| 2025-12-25 | 155.01 | 160.58 | 154.67 | 156.54 | 120.17 | qfq | 1,978,523 | 310,350,160 | 0.60% |
| 2025-12-24 | 152.00 | 157.54 | 151.58 | 155.61 | 119.45 | qfq | 2,021,753 | 313,994,960 | 2.04% |
| 2025-12-23 | 152.98 | 155.54 | 150.72 | 152.50 | 117.07 | qfq | 1,617,488 | 247,746,086 | -0.74% |
| 2025-12-22 | 149.29 | 159.99 | 149.29 | 153.63 | 117.93 | qfq | 1,905,290 | 295,550,366 | 3.13% |
| 2025-12-19 | 154.45 | 155.00 | 148.49 | 148.97 | 114.36 | qfq | 1,483,709 | 223,263,047 | -2.25% |
| 2025-12-18 | 153.50 | 155.57 | 152.20 | 152.40 | 116.99 | qfq | 1,338,662 | 205,731,568 | -2.03% |
| 2025-12-17 | 155.12 | 156.00 | 148.15 | 155.55 | 119.41 | qfq | 1,967,492 | 299,229,267 | 0.28% |
| 2025-12-16 | 160.00 | 161.38 | 153.67 | 155.12 | 119.08 | qfq | 1,568,202 | 245,391,020 | -3.35% |
| 2025-12-15 | 163.86 | 165.35 | 160.20 | 160.50 | 123.21 | qfq | 1,572,277 | 254,371,028 | -3.31% |
| 2025-12-12 | 166.18 | 169.98 | 164.05 | 166.00 | 127.43 | qfq | 2,238,150 | 373,421,365 | -1.72% |
| 2025-12-11 | 170.45 | 177.34 | 163.00 | 168.90 | 129.66 | qfq | 3,363,180 | 568,012,295 | -2.02% |
| 2025-12-10 | 167.38 | 177.60 | 166.23 | 172.39 | 132.33 | qfq | 3,696,721 | 642,118,499 | 2.63% |
| 2025-12-09 | 169.79 | 171.90 | 167.80 | 167.97 | 128.94 | qfq | 2,170,367 | 367,366,084 | -2.06% |
| 2025-12-08 | 161.60 | 173.33 | 161.60 | 171.50 | 131.65 | qfq | 3,489,442 | 588,159,552 | 5.90% |
| 2025-12-05 | 160.88 | 163.50 | 154.58 | 161.94 | 124.31 | qfq | 1,997,568 | 318,482,066 | 1.05% |
| 2025-12-04 | 161.50 | 162.08 | 158.30 | 160.25 | 123.02 | qfq | 1,531,245 | 244,789,909 | -1.20% |
| 2025-12-03 | 165.18 | 165.77 | 159.21 | 162.19 | 124.50 | qfq | 2,169,441 | 352,208,982 | -1.49% |
| 2025-12-02 | 169.98 | 171.60 | 164.51 | 164.64 | 126.39 | qfq | 2,314,926 | 387,038,733 | -2.96% |
| 2025-12-01 | 174.80 | 174.82 | 167.92 | 169.66 | 130.24 | qfq | 2,834,933 | 483,205,209 | -3.30% |
| 2025-11-28 | 171.85 | 175.66 | 168.60 | 175.45 | 134.68 | qfq | 3,902,618 | 672,905,460 | -1.70% |
| 2025-11-27 | 162.03 | 183.20 | 162.00 | 178.49 | 137.02 | qfq | 5,549,238 | 963,677,328 | 9.09% |
| 2025-11-26 | 160.33 | 166.00 | 160.02 | 163.61 | 125.59 | qfq | 2,261,768 | 368,941,495 | 0.18% |
| 2025-11-25 | 162.01 | 167.83 | 161.81 | 163.32 | 125.37 | qfq | 2,630,692 | 432,696,804 | 0.99% |
| 2025-11-24 | 157.50 | 165.44 | 155.92 | 161.72 | 124.14 | qfq | 2,474,261 | 399,146,555 | 3.67% |
| 2025-11-21 | 159.59 | 162.89 | 154.51 | 156.00 | 119.75 | qfq | 2,541,533 | 400,791,432 | -4.65% |
| 2025-11-20 | 171.00 | 172.87 | 162.40 | 163.60 | 125.59 | qfq | 2,639,269 | 436,201,425 | -3.84% |
| 2025-11-19 | 171.23 | 178.18 | 166.80 | 170.13 | 130.60 | qfq | 3,037,651 | 522,836,378 | -2.26% |
| 2025-11-18 | 173.61 | 179.68 | 170.10 | 174.06 | 133.62 | qfq | 2,963,155 | 516,983,697 | -0.49% |
| 2025-11-17 | 173.81 | 177.71 | 172.70 | 174.91 | 134.27 | qfq | 2,302,086 | 402,934,284 | 0.40% |
| 2025-11-14 | 177.10 | 178.10 | 171.50 | 174.21 | 133.73 | qfq | 3,334,139 | 582,392,713 | -5.27% |
| 2025-11-13 | 179.89 | 188.50 | 176.56 | 183.90 | 141.17 | qfq | 3,951,948 | 721,957,178 | -0.87% |
| 2025-11-12 | 182.70 | 195.00 | 179.00 | 185.51 | 142.41 | qfq | 5,129,008 | 966,274,270 | 1.93% |
| 2025-11-11 | 192.00 | 193.60 | 180.67 | 181.99 | 139.70 | qfq | 3,801,753 | 707,625,298 | -6.34% |
| 2025-11-10 | 202.20 | 204.98 | 186.82 | 194.30 | 149.15 | qfq | 4,049,227 | 779,572,822 | -4.57% |
| 2025-11-07 | 202.09 | 207.99 | 198.50 | 203.60 | 156.29 | qfq | 4,127,936 | 838,649,818 | -4.23% |
| 2025-11-06 | 220.60 | 228.00 | 208.19 | 212.59 | 163.19 | qfq | 4,323,488 | 944,882,995 | -1.58% |
| 2025-11-05 | 213.36 | 221.91 | 211.00 | 216.00 | 165.81 | qfq | 3,585,506 | 777,012,398 | -4.97% |
| 2025-11-04 | 226.00 | 236.50 | 220.13 | 227.30 | 174.49 | qfq | 4,654,433 | 1,057,595,465 | -0.43% |
| 2025-11-03 | 201.56 | 234.01 | 201.56 | 228.28 | 175.24 | qfq | 6,137,251 | 1,335,015,343 | 11.81% |
| 2025-10-31 | 218.50 | 221.93 | 202.10 | 204.17 | 156.73 | qfq | 4,601,788 | 952,571,062 | -8.77% |
| 2025-10-30 | 230.90 | 242.60 | 220.05 | 223.79 | 171.79 | qfq | 4,945,076 | 1,116,404,816 | -5.25% |
| 2025-10-29 | 231.00 | 246.40 | 228.50 | 236.20 | 181.32 | qfq | 6,638,252 | 1,583,293,718 | 6.16% |
| 2025-10-28 | 231.00 | 236.93 | 220.00 | 222.50 | 170.80 | qfq | 6,143,929 | 1,386,623,907 | -7.29% |
| 2025-10-27 | 228.95 | 255.85 | 227.00 | 240.00 | 184.23 | qfq | 6,774,637 | 1,628,862,185 | 2.86% |
| 2025-10-24 | 240.00 | 249.40 | 224.30 | 233.32 | 179.11 | qfq | 7,738,318 | 1,826,821,965 | -1.60% |
| 2025-10-23 | 202.00 | 249.49 | 201.88 | 237.11 | 182.02 | qfq | 8,588,726 | 1,944,661,088 | 13.84% |
| 2025-10-22 | 184.00 | 234.58 | 182.00 | 208.29 | 159.89 | qfq | 9,229,153 | 1,882,492,959 | 5.64% |
| 2025-10-21 | 165.57 | 197.17 | 160.30 | 197.17 | 151.36 | qfq | 7,530,036 | 1,363,977,649 | 20.00% |
| 2025-10-20 | 169.32 | 169.92 | 153.03 | 164.31 | 126.13 | qfq | 5,565,032 | 905,017,834 | -1.02% |
| 2025-10-17 | 152.99 | 177.97 | 152.08 | 166.00 | 127.43 | qfq | 9,312,949 | 1,559,487,925 | 8.72% |
| 2025-10-16 | 126.01 | 152.68 | 123.61 | 152.68 | 117.20 | qfq | 7,282,910 | 1,045,349,348 | 20.00% |
| 2025-10-15 | 133.37 | 135.88 | 123.30 | 127.23 | 97.67 | qfq | 5,776,031 | 730,815,360 | -7.47% |
| 2025-10-14 | 142.55 | 152.00 | 133.00 | 137.50 | 105.55 | qfq | 6,552,426 | 929,767,366 | -7.41% |
| 2025-10-13 | 135.16 | 162.98 | 134.18 | 148.50 | 114.00 | qfq | 7,522,026 | 1,135,297,590 | 4.38% |
| 2025-10-10 | 142.00 | 162.58 | 136.20 | 142.27 | 109.21 | qfq | 8,294,934 | 1,215,947,606 | -13.55% |
| 2025-10-09 | 122.26 | 199.00 | 119.33 | 164.56 | 126.32 | qfq | 11,689,445 | 1,690,501,436 | 40.89% |