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
黄山谷捷301581.SZ
最近收盘价33.862026-07-17
最近交易日2026-07-17
成交量（股）796,600
成交额（元）27,533,862
日线记录370
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 370 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 | 35.22 | 35.55 | 33.69 | 33.86 | 33.86 | qfq | 796,600 | 27,533,862 | -4.46% |
| 2026-07-16 | 35.90 | 36.38 | 35.34 | 35.44 | 35.44 | qfq | 678,537 | 24,306,219 | -2.18% |
| 2026-07-15 | 36.59 | 36.95 | 35.84 | 36.23 | 36.23 | qfq | 719,837 | 26,140,462 | -1.20% |
| 2026-07-14 | 36.27 | 36.74 | 35.20 | 36.67 | 36.67 | qfq | 784,002 | 28,240,354 | 1.16% |
| 2026-07-13 | 38.18 | 38.27 | 36.21 | 36.25 | 36.25 | qfq | 1,001,971 | 37,042,914 | -5.50% |
| 2026-07-10 | 39.50 | 41.69 | 38.36 | 38.36 | 38.36 | qfq | 1,419,827 | 56,565,082 | -1.64% |
| 2026-07-09 | 38.18 | 39.19 | 36.32 | 39.00 | 39.00 | qfq | 1,441,889 | 54,367,929 | 2.50% |
| 2026-07-08 | 39.75 | 40.10 | 37.84 | 38.05 | 38.05 | qfq | 1,290,175 | 49,676,595 | -4.35% |
| 2026-07-07 | 40.90 | 42.69 | 39.66 | 39.78 | 39.78 | qfq | 1,530,641 | 62,395,875 | -4.01% |
| 2026-07-06 | 45.00 | 45.78 | 40.99 | 41.44 | 41.44 | qfq | 3,099,432 | 133,495,869 | -11.75% |
| 2026-07-03 | 48.35 | 48.88 | 46.96 | 46.96 | 46.96 | qfq | 1,713,300 | 81,898,323 | -2.57% |
| 2026-07-02 | 50.00 | 50.62 | 48.01 | 48.20 | 48.20 | qfq | 1,858,361 | 91,438,078 | -4.38% |
| 2026-07-01 | 50.51 | 52.22 | 50.02 | 50.41 | 50.41 | qfq | 2,536,878 | 129,453,305 | -0.96% |
| 2026-06-30 | 49.38 | 51.49 | 48.95 | 50.90 | 50.90 | qfq | 3,030,233 | 154,007,393 | 1.94% |
| 2026-06-29 | 46.21 | 51.60 | 46.21 | 49.93 | 49.93 | qfq | 2,543,490 | 125,991,493 | 8.80% |
| 2026-06-26 | 48.17 | 48.59 | 45.88 | 45.89 | 45.89 | qfq | 1,672,710 | 78,326,184 | -6.29% |
| 2026-06-25 | 48.21 | 50.86 | 46.88 | 48.97 | 48.97 | qfq | 2,032,030 | 99,069,629 | 1.70% |
| 2026-06-24 | 49.30 | 49.95 | 47.41 | 48.15 | 48.15 | qfq | 1,860,232 | 90,124,018 | -3.74% |
| 2026-06-23 | 46.25 | 50.50 | 46.20 | 50.02 | 50.02 | qfq | 2,441,982 | 119,755,528 | 7.11% |
| 2026-06-22 | 47.63 | 49.54 | 45.60 | 46.70 | 46.70 | qfq | 1,302,199 | 60,798,702 | -1.91% |
| 2026-06-18 | 47.02 | 48.25 | 46.60 | 47.61 | 47.61 | qfq | 1,104,796 | 52,576,387 | 0.61% |
| 2026-06-17 | 46.18 | 48.20 | 45.64 | 47.32 | 47.32 | qfq | 1,452,508 | 68,112,639 | 1.50% |
| 2026-06-16 | 45.71 | 46.87 | 44.51 | 46.62 | 46.62 | qfq | 1,081,089 | 49,738,661 | 2.04% |
| 2026-06-15 | 44.49 | 45.81 | 44.03 | 45.69 | 45.69 | qfq | 1,030,385 | 46,729,036 | 3.58% |
| 2026-06-12 | 45.70 | 47.40 | 44.11 | 44.11 | 44.11 | qfq | 1,101,200 | 50,290,130 | -0.99% |
| 2026-06-11 | 44.91 | 45.88 | 43.65 | 44.55 | 44.55 | qfq | 1,071,410 | 47,492,736 | -1.98% |
| 2026-06-10 | 46.60 | 47.00 | 44.90 | 45.45 | 45.45 | qfq | 1,246,480 | 56,723,763 | -4.21% |
| 2026-06-09 | 46.00 | 47.48 | 45.14 | 47.45 | 47.10 | qfq | 1,179,246 | 55,144,470 | 3.99% |
| 2026-06-08 | 46.89 | 47.91 | 45.29 | 45.63 | 45.29 | qfq | 1,599,567 | 74,265,841 | -6.99% |
| 2026-06-05 | 48.32 | 49.95 | 46.09 | 49.06 | 48.70 | qfq | 1,917,463 | 91,704,213 | 0.55% |
| 2026-06-04 | 49.88 | 50.36 | 48.37 | 48.79 | 48.43 | qfq | 1,848,848 | 90,882,170 | -4.58% |
| 2026-06-03 | 48.38 | 53.50 | 48.05 | 51.13 | 50.75 | qfq | 2,542,649 | 130,095,127 | 4.99% |
| 2026-06-02 | 50.01 | 50.97 | 48.34 | 48.70 | 48.34 | qfq | 2,085,202 | 102,406,217 | -3.79% |
| 2026-06-01 | 51.20 | 52.89 | 50.62 | 50.62 | 50.25 | qfq | 2,234,083 | 115,676,203 | -3.27% |
| 2026-05-29 | 55.33 | 55.33 | 51.74 | 52.33 | 51.94 | qfq | 3,783,366 | 201,037,621 | -6.99% |
| 2026-05-28 | 51.33 | 56.26 | 50.58 | 56.26 | 55.85 | qfq | 5,795,389 | 310,154,645 | 9.86% |
| 2026-05-27 | 47.81 | 52.38 | 46.53 | 51.21 | 50.83 | qfq | 3,524,178 | 176,648,811 | 7.09% |
| 2026-05-26 | 50.16 | 50.16 | 47.00 | 47.82 | 47.47 | qfq | 1,062,496 | 51,009,544 | -4.72% |
| 2026-05-25 | 49.45 | 50.20 | 49.11 | 50.19 | 49.82 | qfq | 673,233 | 33,492,839 | 1.91% |
| 2026-05-22 | 48.38 | 49.62 | 47.99 | 49.25 | 48.89 | qfq | 772,108 | 37,651,307 | 2.93% |
| 2026-05-21 | 50.29 | 50.87 | 47.83 | 47.85 | 47.50 | qfq | 1,127,400 | 55,848,868 | -4.64% |
| 2026-05-20 | 50.00 | 50.50 | 49.66 | 50.18 | 49.81 | qfq | 587,310 | 29,363,129 | -0.61% |
| 2026-05-19 | 49.75 | 50.55 | 49.55 | 50.49 | 50.12 | qfq | 862,388 | 43,267,524 | 1.94% |
| 2026-05-18 | 50.00 | 50.00 | 49.00 | 49.53 | 49.16 | qfq | 693,500 | 34,268,007 | -0.82% |
| 2026-05-15 | 50.05 | 50.75 | 49.37 | 49.94 | 49.57 | qfq | 981,300 | 49,204,269 | 0.08% |
| 2026-05-14 | 49.84 | 50.76 | 49.01 | 49.90 | 49.53 | qfq | 1,140,264 | 57,057,930 | 0.79% |
| 2026-05-13 | 49.77 | 49.77 | 48.85 | 49.51 | 49.14 | qfq | 677,961 | 33,511,770 | 0.55% |
| 2026-05-12 | 49.75 | 50.16 | 48.80 | 49.24 | 48.88 | qfq | 754,400 | 37,220,243 | -0.91% |
| 2026-05-11 | 49.62 | 50.52 | 49.40 | 49.69 | 49.32 | qfq | 947,981 | 47,251,467 | 0.26% |
| 2026-05-08 | 48.40 | 49.74 | 48.25 | 49.56 | 49.19 | qfq | 813,493 | 40,129,742 | 1.98% |
| 2026-05-07 | 48.10 | 48.90 | 47.93 | 48.60 | 48.24 | qfq | 818,739 | 39,737,226 | 0.89% |
| 2026-05-06 | 47.04 | 48.48 | 47.04 | 48.17 | 47.81 | qfq | 778,249 | 37,332,668 | 2.64% |
| 2026-04-30 | 46.49 | 47.44 | 46.38 | 46.93 | 46.58 | qfq | 507,362 | 23,806,688 | 1.23% |
| 2026-04-29 | 46.02 | 46.58 | 45.57 | 46.36 | 46.02 | qfq | 334,762 | 15,505,195 | 0.61% |
| 2026-04-28 | 46.99 | 46.99 | 45.70 | 46.08 | 45.74 | qfq | 533,981 | 24,592,908 | -2.10% |
| 2026-04-27 | 46.17 | 47.17 | 45.57 | 47.07 | 46.72 | qfq | 605,181 | 28,140,607 | 1.66% |
| 2026-04-24 | 45.99 | 46.79 | 45.31 | 46.30 | 45.96 | qfq | 705,381 | 32,651,734 | 2.18% |
| 2026-04-23 | 46.13 | 46.13 | 45.13 | 45.31 | 44.98 | qfq | 436,791 | 19,896,578 | -1.71% |
| 2026-04-22 | 46.05 | 46.20 | 45.45 | 46.10 | 45.76 | qfq | 417,690 | 19,169,191 | -0.02% |
| 2026-04-21 | 46.62 | 46.62 | 45.71 | 46.11 | 45.77 | qfq | 426,200 | 19,629,400 | -1.41% |
| 2026-04-20 | 47.24 | 47.24 | 46.51 | 46.77 | 46.43 | qfq | 434,940 | 20,344,580 | -0.57% |
| 2026-04-17 | 46.44 | 47.08 | 45.85 | 47.04 | 46.69 | qfq | 574,083 | 26,787,042 | 1.80% |
| 2026-04-16 | 46.00 | 46.25 | 45.20 | 46.21 | 45.87 | qfq | 402,552 | 18,502,292 | 1.58% |
| 2026-04-15 | 46.04 | 46.20 | 45.37 | 45.49 | 45.15 | qfq | 356,200 | 16,300,876 | -0.79% |
| 2026-04-14 | 46.06 | 46.50 | 45.57 | 45.85 | 45.51 | qfq | 381,396 | 17,503,869 | -0.50% |
| 2026-04-13 | 45.40 | 46.08 | 45.25 | 46.08 | 45.74 | qfq | 339,100 | 15,529,348 | 1.10% |
| 2026-04-10 | 45.50 | 45.99 | 45.17 | 45.58 | 45.24 | qfq | 365,100 | 16,706,706 | 0.97% |
| 2026-04-09 | 45.75 | 45.75 | 44.95 | 45.14 | 44.81 | qfq | 319,300 | 14,423,402 | -1.66% |
| 2026-04-08 | 44.95 | 45.99 | 44.95 | 45.90 | 45.56 | qfq | 443,500 | 20,178,232 | 3.54% |
| 2026-04-07 | 43.96 | 44.55 | 43.20 | 44.33 | 44.00 | qfq | 310,481 | 13,695,788 | 2.45% |
| 2026-04-03 | 44.54 | 44.91 | 43.27 | 43.27 | 42.95 | qfq | 358,800 | 15,714,666 | -2.98% |
| 2026-04-02 | 45.46 | 45.95 | 44.00 | 44.60 | 44.27 | qfq | 399,000 | 17,864,187 | -1.63% |
| 2026-04-01 | 45.99 | 46.00 | 45.00 | 45.34 | 45.01 | qfq | 293,100 | 13,334,645 | 1.52% |
| 2026-03-31 | 45.47 | 45.98 | 44.62 | 44.66 | 44.33 | qfq | 348,234 | 15,770,212 | -1.59% |
| 2026-03-30 | 45.10 | 45.48 | 44.25 | 45.38 | 45.05 | qfq | 227,100 | 10,235,800 | -0.37% |
| 2026-03-27 | 44.25 | 45.57 | 44.25 | 45.55 | 45.21 | qfq | 381,813 | 17,245,554 | -0.09% |
| 2026-03-26 | 46.60 | 46.97 | 45.27 | 45.59 | 45.25 | qfq | 366,100 | 16,798,184 | -2.52% |
| 2026-03-25 | 46.25 | 46.89 | 46.15 | 46.77 | 46.43 | qfq | 370,540 | 17,271,842 | 1.43% |
| 2026-03-24 | 45.70 | 46.18 | 44.67 | 46.11 | 45.77 | qfq | 450,648 | 20,432,421 | 2.69% |
| 2026-03-23 | 46.00 | 47.15 | 43.86 | 44.90 | 44.57 | qfq | 747,085 | 33,955,525 | -4.97% |
| 2026-03-20 | 49.30 | 49.30 | 47.18 | 47.25 | 46.90 | qfq | 596,206 | 28,720,801 | -3.69% |
| 2026-03-19 | 49.41 | 49.78 | 48.60 | 49.06 | 48.70 | qfq | 607,443 | 29,906,067 | -1.15% |
| 2026-03-18 | 49.42 | 49.63 | 48.52 | 49.63 | 49.26 | qfq | 615,612 | 30,181,889 | 0.96% |
| 2026-03-17 | 49.95 | 50.66 | 48.95 | 49.16 | 48.80 | qfq | 664,860 | 33,035,690 | -1.54% |
| 2026-03-16 | 49.30 | 49.93 | 48.91 | 49.93 | 49.56 | qfq | 569,080 | 28,088,644 | 0.95% |
| 2026-03-13 | 49.70 | 50.35 | 49.37 | 49.46 | 49.10 | qfq | 537,787 | 26,772,838 | -0.64% |
| 2026-03-12 | 50.68 | 50.72 | 49.58 | 49.78 | 49.41 | qfq | 594,100 | 29,629,759 | -1.62% |
| 2026-03-11 | 51.25 | 51.31 | 50.25 | 50.60 | 50.23 | qfq | 684,669 | 34,653,876 | -1.00% |
| 2026-03-10 | 49.80 | 51.18 | 49.77 | 51.11 | 50.73 | qfq | 885,129 | 44,805,059 | 3.44% |
| 2026-03-09 | 49.20 | 49.85 | 48.89 | 49.41 | 49.05 | qfq | 554,565 | 27,271,558 | -1.38% |
| 2026-03-06 | 49.72 | 50.24 | 49.50 | 50.10 | 49.73 | qfq | 442,369 | 22,121,703 | 0.76% |
| 2026-03-05 | 50.25 | 50.25 | 49.52 | 49.72 | 49.35 | qfq | 569,673 | 28,392,541 | 1.04% |
| 2026-03-04 | 49.08 | 49.54 | 48.56 | 49.21 | 48.85 | qfq | 480,373 | 23,560,275 | 0.22% |
| 2026-03-03 | 49.80 | 50.60 | 48.84 | 49.10 | 48.74 | qfq | 772,063 | 38,285,566 | -0.91% |
| 2026-03-02 | 50.30 | 51.08 | 49.42 | 49.55 | 49.18 | qfq | 979,033 | 48,965,011 | -3.37% |
| 2026-02-27 | 52.10 | 52.10 | 50.88 | 51.28 | 50.90 | qfq | 1,190,300 | 61,068,641 | -1.95% |
| 2026-02-26 | 51.30 | 52.30 | 50.92 | 52.30 | 51.91 | qfq | 1,319,200 | 68,169,190 | 2.15% |
| 2026-02-25 | 50.78 | 51.33 | 50.77 | 51.20 | 50.82 | qfq | 732,474 | 37,424,978 | 0.85% |
| 2026-02-24 | 50.96 | 51.50 | 50.60 | 50.77 | 50.40 | qfq | 651,643 | 33,152,130 | 0.06% |
| 2026-02-13 | 51.01 | 51.61 | 50.74 | 50.74 | 50.37 | qfq | 778,434 | 39,876,367 | -1.07% |
| 2026-02-12 | 50.74 | 51.36 | 50.40 | 51.29 | 50.91 | qfq | 991,000 | 50,549,923 | 0.75% |
| 2026-02-11 | 51.66 | 51.84 | 50.80 | 50.91 | 50.53 | qfq | 959,678 | 48,976,638 | -1.45% |
| 2026-02-10 | 51.59 | 52.38 | 50.83 | 51.66 | 51.28 | qfq | 1,684,571 | 86,736,231 | 0.53% |
| 2026-02-09 | 51.30 | 51.73 | 50.50 | 51.39 | 51.01 | qfq | 1,640,039 | 83,931,712 | 1.32% |
| 2026-02-06 | 50.99 | 51.59 | 50.51 | 50.72 | 50.35 | qfq | 2,203,634 | 112,132,671 | -1.97% |
| 2026-02-05 | 48.32 | 53.88 | 48.00 | 51.74 | 51.36 | qfq | 3,945,211 | 201,501,597 | 7.34% |
| 2026-02-04 | 48.19 | 48.60 | 47.83 | 48.20 | 47.84 | qfq | 357,500 | 17,225,989 | -0.39% |
| 2026-02-03 | 47.58 | 48.49 | 47.58 | 48.39 | 48.03 | qfq | 481,645 | 23,161,936 | 2.13% |
| 2026-02-02 | 49.22 | 49.22 | 47.16 | 47.38 | 47.03 | qfq | 834,226 | 40,114,496 | -3.17% |
| 2026-01-30 | 48.50 | 49.39 | 48.23 | 48.93 | 48.57 | qfq | 827,279 | 40,334,411 | -0.20% |
| 2026-01-29 | 49.46 | 50.11 | 48.80 | 49.03 | 48.67 | qfq | 1,340,912 | 66,277,034 | -2.10% |
| 2026-01-28 | 48.97 | 51.89 | 48.80 | 50.08 | 49.71 | qfq | 2,305,465 | 116,595,522 | 2.22% |
| 2026-01-27 | 48.58 | 49.16 | 47.09 | 48.99 | 48.63 | qfq | 1,145,900 | 55,220,715 | 0.35% |
| 2026-01-26 | 50.08 | 50.10 | 48.41 | 48.82 | 48.46 | qfq | 1,622,343 | 79,438,189 | -3.00% |
| 2026-01-23 | 50.44 | 50.44 | 49.90 | 50.33 | 49.96 | qfq | 876,284 | 43,956,472 | -0.16% |
| 2026-01-22 | 50.02 | 50.60 | 50.02 | 50.41 | 50.04 | qfq | 846,000 | 42,591,617 | 0.36% |
| 2026-01-21 | 49.76 | 50.40 | 49.55 | 50.23 | 49.86 | qfq | 1,031,700 | 51,690,419 | 0.58% |
| 2026-01-20 | 50.08 | 50.97 | 49.58 | 49.94 | 49.57 | qfq | 1,096,899 | 55,075,469 | -0.52% |
| 2026-01-19 | 49.91 | 51.21 | 49.90 | 50.20 | 49.83 | qfq | 1,067,100 | 53,557,585 | 1.01% |
| 2026-01-16 | 49.83 | 50.29 | 49.29 | 49.70 | 49.33 | qfq | 1,168,800 | 58,237,544 | 0.91% |
| 2026-01-15 | 48.62 | 49.38 | 48.40 | 49.25 | 48.89 | qfq | 820,000 | 40,076,886 | 0.72% |
| 2026-01-14 | 49.24 | 49.96 | 48.40 | 48.90 | 48.54 | qfq | 1,028,185 | 50,698,671 | -0.41% |
| 2026-01-13 | 49.65 | 49.85 | 48.82 | 49.10 | 48.74 | qfq | 778,500 | 38,417,290 | -1.11% |
| 2026-01-12 | 48.73 | 49.65 | 48.00 | 49.65 | 49.28 | qfq | 1,182,900 | 58,187,315 | 1.91% |
| 2026-01-09 | 49.09 | 49.16 | 48.40 | 48.72 | 48.36 | qfq | 830,961 | 40,499,343 | -0.73% |
| 2026-01-08 | 48.66 | 49.18 | 48.38 | 49.08 | 48.72 | qfq | 792,640 | 38,727,252 | 0.45% |
| 2026-01-07 | 48.41 | 48.99 | 48.23 | 48.86 | 48.50 | qfq | 780,400 | 37,945,430 | 0.68% |
| 2026-01-06 | 48.49 | 48.75 | 47.90 | 48.53 | 48.17 | qfq | 682,100 | 32,980,374 | 0.08% |
| 2026-01-05 | 47.61 | 49.00 | 47.59 | 48.49 | 48.13 | qfq | 873,802 | 42,323,510 | 2.19% |
| 2025-12-31 | 47.44 | 47.68 | 46.62 | 47.45 | 47.10 | qfq | 524,376 | 24,793,332 | 0.64% |
| 2025-12-30 | 47.30 | 47.50 | 46.50 | 47.15 | 46.80 | qfq | 474,824 | 22,314,963 | 0.06% |
| 2025-12-29 | 47.08 | 47.28 | 46.81 | 47.12 | 46.77 | qfq | 356,890 | 16,809,514 | 0.00% |
| 2025-12-26 | 47.83 | 47.88 | 47.06 | 47.12 | 46.77 | qfq | 610,014 | 28,904,327 | -1.44% |
| 2025-12-25 | 47.18 | 48.41 | 46.83 | 47.81 | 47.46 | qfq | 498,100 | 23,814,355 | 1.34% |
| 2025-12-24 | 46.38 | 47.28 | 46.30 | 47.18 | 46.83 | qfq | 386,500 | 18,169,418 | 1.53% |
| 2025-12-23 | 46.80 | 47.14 | 46.37 | 46.47 | 46.13 | qfq | 325,590 | 15,212,341 | -0.96% |
| 2025-12-22 | 46.83 | 47.45 | 46.83 | 46.92 | 46.57 | qfq | 379,040 | 17,864,169 | 0.19% |
| 2025-12-19 | 46.30 | 47.25 | 46.00 | 46.83 | 46.48 | qfq | 589,540 | 27,507,070 | 1.74% |
| 2025-12-18 | 45.76 | 46.37 | 45.54 | 46.03 | 45.69 | qfq | 322,376 | 14,867,905 | 0.50% |
| 2025-12-17 | 45.88 | 46.08 | 44.98 | 45.80 | 45.46 | qfq | 490,900 | 22,330,701 | -0.39% |
| 2025-12-16 | 46.80 | 46.80 | 45.63 | 45.98 | 45.64 | qfq | 385,900 | 17,739,619 | -1.27% |
| 2025-12-15 | 47.10 | 47.27 | 46.51 | 46.57 | 46.23 | qfq | 540,300 | 25,279,126 | -1.96% |
| 2025-12-12 | 46.67 | 48.50 | 46.16 | 47.50 | 47.15 | qfq | 842,339 | 40,038,407 | 1.50% |
| 2025-12-11 | 47.70 | 47.77 | 46.80 | 46.80 | 46.45 | qfq | 466,400 | 22,022,805 | -1.80% |
| 2025-12-10 | 47.84 | 48.03 | 47.32 | 47.66 | 47.31 | qfq | 397,763 | 18,923,031 | -0.38% |
| 2025-12-09 | 48.77 | 48.88 | 47.84 | 47.84 | 47.49 | qfq | 419,870 | 20,316,816 | -1.91% |
| 2025-12-08 | 48.39 | 48.86 | 48.28 | 48.77 | 48.41 | qfq | 392,099 | 19,065,986 | 0.76% |
| 2025-12-05 | 47.36 | 48.49 | 47.10 | 48.40 | 48.04 | qfq | 431,525 | 20,712,419 | 2.20% |
| 2025-12-04 | 48.13 | 48.20 | 47.21 | 47.36 | 47.01 | qfq | 396,550 | 18,860,657 | -1.35% |
| 2025-12-03 | 48.69 | 48.90 | 47.71 | 48.01 | 47.66 | qfq | 486,396 | 23,370,549 | -1.40% |
| 2025-12-02 | 49.58 | 49.58 | 48.65 | 48.69 | 48.33 | qfq | 373,487 | 18,289,304 | -1.80% |
| 2025-12-01 | 49.06 | 49.66 | 48.79 | 49.58 | 49.21 | qfq | 443,979 | 21,916,810 | 1.08% |
| 2025-11-28 | 48.88 | 49.05 | 48.52 | 49.05 | 48.69 | qfq | 299,900 | 14,654,688 | 0.35% |
| 2025-11-27 | 48.45 | 49.56 | 48.45 | 48.88 | 48.52 | qfq | 430,979 | 21,151,532 | 0.41% |
| 2025-11-26 | 48.39 | 48.98 | 48.03 | 48.68 | 48.32 | qfq | 502,800 | 24,368,424 | 0.62% |
| 2025-11-25 | 48.51 | 49.24 | 48.10 | 48.38 | 48.02 | qfq | 430,905 | 20,999,670 | 0.56% |
| 2025-11-24 | 48.10 | 48.39 | 47.40 | 48.11 | 47.76 | qfq | 434,370 | 20,807,570 | 0.65% |
| 2025-11-21 | 49.12 | 49.12 | 47.09 | 47.80 | 47.45 | qfq | 733,579 | 35,107,021 | -2.45% |
| 2025-11-20 | 50.20 | 50.38 | 49.00 | 49.00 | 48.64 | qfq | 518,579 | 25,667,459 | -1.65% |
| 2025-11-19 | 51.00 | 51.49 | 49.80 | 49.82 | 49.45 | qfq | 675,518 | 33,969,443 | -2.81% |
| 2025-11-18 | 50.71 | 51.70 | 50.70 | 51.26 | 50.88 | qfq | 571,088 | 29,232,322 | 0.69% |
| 2025-11-17 | 50.66 | 51.09 | 50.40 | 50.91 | 50.53 | qfq | 467,962 | 23,741,078 | 0.49% |
| 2025-11-14 | 50.66 | 51.47 | 50.59 | 50.66 | 50.29 | qfq | 559,097 | 28,536,073 | -0.28% |
| 2025-11-13 | 50.63 | 51.07 | 50.46 | 50.80 | 50.43 | qfq | 491,200 | 24,922,461 | 0.30% |
| 2025-11-12 | 51.23 | 51.41 | 50.39 | 50.65 | 50.28 | qfq | 669,379 | 33,992,263 | -1.27% |
| 2025-11-11 | 51.79 | 52.10 | 51.21 | 51.30 | 50.92 | qfq | 613,730 | 31,688,450 | -1.14% |
| 2025-11-10 | 51.34 | 52.05 | 51.15 | 51.89 | 51.51 | qfq | 651,200 | 33,656,138 | 1.11% |
| 2025-11-07 | 51.41 | 51.69 | 50.91 | 51.32 | 50.94 | qfq | 497,200 | 25,533,007 | -0.18% |
| 2025-11-06 | 51.33 | 51.63 | 51.02 | 51.41 | 51.03 | qfq | 490,800 | 25,247,441 | 0.37% |
| 2025-11-05 | 50.48 | 51.42 | 50.25 | 51.22 | 50.84 | qfq | 598,311 | 30,507,960 | 0.47% |
| 2025-11-04 | 51.47 | 51.60 | 50.60 | 50.98 | 50.60 | qfq | 671,000 | 34,212,096 | -0.95% |
| 2025-11-03 | 51.88 | 51.88 | 50.81 | 51.47 | 51.09 | qfq | 536,845 | 27,496,921 | -0.31% |
| 2025-10-31 | 51.42 | 52.20 | 51.16 | 51.63 | 51.25 | qfq | 447,515 | 23,153,458 | 0.62% |
| 2025-10-30 | 52.36 | 52.43 | 51.30 | 51.31 | 50.93 | qfq | 627,053 | 32,551,242 | -2.01% |
| 2025-10-29 | 52.82 | 52.88 | 52.05 | 52.36 | 51.97 | qfq | 609,500 | 31,885,655 | -0.83% |
| 2025-10-28 | 52.51 | 53.28 | 52.38 | 52.80 | 52.41 | qfq | 719,993 | 38,023,478 | -0.15% |
| 2025-10-27 | 52.46 | 53.10 | 52.46 | 52.88 | 52.49 | qfq | 851,438 | 44,975,012 | 0.92% |
| 2025-10-24 | 51.54 | 52.50 | 51.43 | 52.40 | 52.01 | qfq | 792,145 | 41,194,614 | 1.12% |
| 2025-10-23 | 51.76 | 51.95 | 50.60 | 51.82 | 51.44 | qfq | 652,363 | 33,330,958 | 0.23% |
| 2025-10-22 | 51.59 | 51.98 | 51.20 | 51.70 | 51.32 | qfq | 404,863 | 20,920,983 | -0.02% |
| 2025-10-21 | 51.38 | 51.80 | 50.89 | 51.71 | 51.33 | qfq | 456,600 | 23,513,490 | 1.41% |
| 2025-10-20 | 50.50 | 51.23 | 50.50 | 50.99 | 50.61 | qfq | 480,583 | 24,449,921 | 1.74% |
| 2025-10-17 | 52.30 | 52.31 | 50.11 | 50.12 | 49.75 | qfq | 1,000,129 | 51,101,192 | -4.26% |
| 2025-10-16 | 52.68 | 53.15 | 52.03 | 52.35 | 51.96 | qfq | 653,528 | 34,370,749 | -0.63% |
| 2025-10-15 | 52.30 | 52.78 | 51.89 | 52.68 | 52.29 | qfq | 609,404 | 31,929,604 | 0.73% |
| 2025-10-14 | 53.66 | 54.09 | 52.03 | 52.30 | 51.91 | qfq | 1,059,997 | 56,355,290 | -2.17% |
| 2025-10-13 | 53.31 | 53.75 | 51.12 | 53.46 | 53.07 | qfq | 1,263,925 | 66,857,770 | -2.59% |
| 2025-10-10 | 55.65 | 55.81 | 54.75 | 54.88 | 54.48 | qfq | 1,102,933 | 60,744,245 | -2.17% |
| 2025-10-09 | 55.45 | 57.00 | 55.01 | 56.10 | 55.69 | qfq | 1,216,096 | 68,075,342 | 1.50% |
| 2025-09-30 | 55.38 | 56.21 | 55.27 | 55.27 | 54.86 | qfq | 795,498 | 44,262,145 | -0.09% |
| 2025-09-29 | 56.00 | 56.00 | 54.78 | 55.32 | 54.91 | qfq | 970,211 | 53,653,099 | -0.82% |
| 2025-09-26 | 57.48 | 57.96 | 55.75 | 55.78 | 55.37 | qfq | 1,115,292 | 63,306,265 | -2.91% |
| 2025-09-25 | 57.27 | 57.88 | 56.81 | 57.45 | 57.03 | qfq | 1,367,398 | 78,448,907 | -0.36% |
| 2025-09-24 | 54.50 | 57.88 | 54.50 | 57.66 | 57.23 | qfq | 2,052,632 | 116,721,236 | 3.71% |
| 2025-09-23 | 56.15 | 56.15 | 53.61 | 55.60 | 55.19 | qfq | 1,352,595 | 73,896,266 | -0.91% |
| 2025-09-22 | 55.89 | 56.39 | 55.40 | 56.11 | 55.70 | qfq | 751,640 | 42,047,451 | 0.34% |
| 2025-09-19 | 55.80 | 57.04 | 55.71 | 55.92 | 55.51 | qfq | 1,082,617 | 60,990,484 | -0.23% |
| 2025-09-18 | 56.94 | 58.20 | 55.62 | 56.05 | 55.64 | qfq | 1,868,475 | 107,059,593 | -1.87% |
| 2025-09-17 | 57.07 | 58.26 | 56.76 | 57.12 | 56.70 | qfq | 1,245,322 | 71,453,637 | -0.21% |
| 2025-09-16 | 56.49 | 57.38 | 56.32 | 57.24 | 56.82 | qfq | 1,274,507 | 72,618,675 | 1.38% |
| 2025-09-15 | 56.91 | 57.29 | 56.11 | 56.46 | 56.04 | qfq | 742,852 | 42,043,240 | -0.30% |
| 2025-09-12 | 57.29 | 57.34 | 56.46 | 56.63 | 56.21 | qfq | 1,065,100 | 60,552,244 | -1.39% |
| 2025-09-11 | 55.09 | 57.60 | 54.52 | 57.43 | 57.01 | qfq | 1,869,508 | 105,838,056 | 3.95% |
| 2025-09-10 | 56.12 | 56.78 | 55.14 | 55.25 | 54.84 | qfq | 834,700 | 46,586,919 | -1.46% |
| 2025-09-09 | 57.27 | 57.27 | 55.71 | 56.07 | 55.66 | qfq | 1,249,034 | 70,448,029 | -2.27% |
| 2025-09-08 | 57.00 | 58.88 | 56.80 | 57.37 | 56.95 | qfq | 1,553,000 | 89,005,679 | 0.65% |
| 2025-09-05 | 54.47 | 57.52 | 54.20 | 57.00 | 56.58 | qfq | 1,869,922 | 104,696,824 | 4.95% |
| 2025-09-04 | 55.56 | 56.31 | 53.61 | 54.31 | 53.91 | qfq | 1,418,846 | 77,975,378 | -2.11% |
| 2025-09-03 | 57.00 | 57.65 | 55.00 | 55.48 | 55.07 | qfq | 1,380,540 | 77,938,535 | -2.80% |
| 2025-09-02 | 59.37 | 59.44 | 55.96 | 57.08 | 56.66 | qfq | 1,867,579 | 106,823,619 | -3.84% |
| 2025-09-01 | 59.60 | 59.60 | 58.60 | 59.36 | 58.92 | qfq | 1,193,167 | 70,510,889 | 0.71% |
| 2025-08-29 | 60.29 | 60.50 | 58.92 | 58.94 | 58.51 | qfq | 1,910,822 | 113,532,598 | -2.90% |
| 2025-08-28 | 59.00 | 60.72 | 57.98 | 60.70 | 60.25 | qfq | 2,797,556 | 165,772,507 | 2.88% |
| 2025-08-27 | 60.20 | 62.40 | 58.69 | 59.00 | 58.56 | qfq | 3,105,613 | 189,159,661 | -2.12% |
| 2025-08-26 | 60.50 | 61.04 | 59.20 | 60.28 | 59.84 | qfq | 2,715,679 | 163,741,233 | -2.14% |
| 2025-08-25 | 62.30 | 62.55 | 60.72 | 61.60 | 61.15 | qfq | 2,422,805 | 149,141,050 | -0.16% |
| 2025-08-22 | 60.99 | 62.22 | 60.90 | 61.70 | 61.24 | qfq | 2,236,500 | 138,181,656 | 0.73% |
| 2025-08-21 | 62.38 | 62.46 | 60.45 | 61.25 | 60.80 | qfq | 2,346,487 | 143,702,725 | -1.81% |
| 2025-08-20 | 63.09 | 63.30 | 61.38 | 62.38 | 61.92 | qfq | 2,598,794 | 161,121,699 | -1.20% |
| 2025-08-19 | 63.01 | 64.58 | 62.77 | 63.14 | 62.67 | qfq | 3,716,741 | 235,772,690 | -2.44% |
| 2025-08-18 | 57.88 | 68.50 | 57.88 | 64.72 | 64.24 | qfq | 7,610,997 | 482,919,047 | 12.24% |
| 2025-08-15 | 56.29 | 58.44 | 56.20 | 57.66 | 57.23 | qfq | 1,779,664 | 102,223,164 | 2.42% |
| 2025-08-14 | 58.32 | 58.39 | 56.20 | 56.30 | 55.88 | qfq | 2,308,372 | 131,962,094 | -3.96% |
| 2025-08-13 | 59.23 | 59.23 | 58.16 | 58.62 | 58.19 | qfq | 1,970,613 | 115,427,700 | -1.36% |
| 2025-08-12 | 58.30 | 61.00 | 57.84 | 59.43 | 58.99 | qfq | 2,657,557 | 157,092,475 | 1.57% |
| 2025-08-11 | 59.50 | 59.50 | 57.60 | 58.51 | 58.08 | qfq | 2,235,557 | 130,456,009 | -1.58% |
| 2025-08-08 | 59.45 | 60.57 | 59.11 | 59.45 | 59.01 | qfq | 2,701,908 | 161,375,048 | -1.05% |
| 2025-08-07 | 58.50 | 60.61 | 57.21 | 60.08 | 59.64 | qfq | 3,861,206 | 228,163,178 | 3.05% |
| 2025-08-06 | 57.90 | 58.76 | 57.13 | 58.30 | 57.87 | qfq | 3,191,352 | 184,999,650 | 0.87% |
| 2025-08-05 | 57.89 | 58.06 | 57.05 | 57.80 | 57.37 | qfq | 3,031,203 | 174,425,899 | -1.57% |
| 2025-08-04 | 57.00 | 58.86 | 56.03 | 58.72 | 58.29 | qfq | 4,735,319 | 273,899,550 | 2.89% |
| 2025-08-01 | 53.46 | 63.46 | 53.31 | 57.07 | 56.65 | qfq | 5,443,930 | 308,984,787 | 6.41% |
| 2025-07-31 | 53.25 | 54.67 | 53.12 | 53.63 | 53.23 | qfq | 1,901,616 | 102,435,062 | 0.39% |
| 2025-07-30 | 54.21 | 54.68 | 53.00 | 53.42 | 53.03 | qfq | 1,358,400 | 73,021,200 | -1.06% |
| 2025-07-29 | 53.89 | 54.33 | 53.51 | 53.99 | 53.59 | qfq | 1,372,000 | 73,924,510 | 0.69% |
| 2025-07-28 | 53.85 | 53.90 | 53.41 | 53.62 | 53.22 | qfq | 831,284 | 44,584,829 | -0.52% |
| 2025-07-25 | 53.82 | 54.05 | 53.16 | 53.90 | 53.50 | qfq | 1,254,300 | 67,106,118 | 0.20% |
| 2025-07-24 | 52.39 | 54.21 | 52.39 | 53.79 | 53.39 | qfq | 2,170,711 | 116,401,025 | 2.67% |
| 2025-07-23 | 52.75 | 53.01 | 52.34 | 52.39 | 52.00 | qfq | 926,370 | 48,806,415 | -0.93% |
| 2025-07-22 | 52.98 | 53.50 | 52.58 | 52.88 | 52.49 | qfq | 1,201,001 | 63,703,831 | -0.19% |
| 2025-07-21 | 52.69 | 53.00 | 52.43 | 52.98 | 52.59 | qfq | 1,132,955 | 59,913,423 | 0.74% |
| 2025-07-18 | 52.80 | 53.19 | 52.33 | 52.59 | 52.20 | qfq | 721,500 | 38,028,181 | -0.13% |
| 2025-07-17 | 52.65 | 52.75 | 52.10 | 52.66 | 52.27 | qfq | 803,201 | 42,104,216 | 0.02% |
| 2025-07-16 | 52.58 | 53.15 | 52.48 | 52.65 | 52.26 | qfq | 776,500 | 41,011,757 | 0.02% |
| 2025-07-15 | 53.42 | 53.45 | 52.09 | 52.64 | 52.25 | qfq | 1,046,700 | 55,104,517 | -1.46% |
| 2025-07-14 | 53.15 | 53.53 | 52.92 | 53.42 | 53.03 | qfq | 805,800 | 42,888,857 | 0.51% |
| 2025-07-11 | 52.82 | 53.27 | 52.02 | 53.15 | 52.76 | qfq | 1,132,310 | 59,807,622 | 0.59% |
| 2025-07-10 | 52.75 | 53.20 | 52.65 | 52.84 | 52.45 | qfq | 704,500 | 37,258,253 | -0.19% |
| 2025-07-09 | 53.66 | 53.78 | 52.83 | 52.94 | 52.55 | qfq | 1,126,000 | 59,935,657 | -1.30% |
| 2025-07-08 | 53.06 | 53.99 | 52.90 | 53.64 | 53.24 | qfq | 1,100,600 | 58,902,531 | 1.28% |
| 2025-07-07 | 52.78 | 53.10 | 52.51 | 52.96 | 52.57 | qfq | 631,747 | 33,381,106 | 0.34% |
| 2025-07-04 | 53.50 | 53.78 | 52.60 | 52.78 | 52.39 | qfq | 1,168,600 | 61,971,184 | -1.77% |
| 2025-07-03 | 53.67 | 53.90 | 53.00 | 53.73 | 53.33 | qfq | 1,153,900 | 61,676,816 | 0.43% |
| 2025-07-02 | 54.46 | 54.70 | 53.33 | 53.50 | 53.11 | qfq | 1,705,400 | 91,721,426 | -2.62% |
| 2025-07-01 | 55.22 | 56.48 | 54.25 | 54.94 | 54.53 | qfq | 2,431,924 | 134,290,050 | -1.08% |
| 2025-06-30 | 56.30 | 56.86 | 54.60 | 55.54 | 55.13 | qfq | 2,662,978 | 147,385,029 | 0.52% |
| 2025-06-27 | 52.95 | 57.48 | 52.90 | 55.25 | 54.84 | qfq | 3,887,409 | 213,363,974 | 4.88% |
| 2025-06-26 | 54.01 | 54.33 | 52.63 | 52.68 | 52.29 | qfq | 2,525,900 | 135,347,518 | -3.36% |
| 2025-06-25 | 53.45 | 55.36 | 52.52 | 54.51 | 54.11 | qfq | 3,330,124 | 179,376,480 | 1.34% |
| 2025-06-24 | 53.27 | 54.20 | 53.00 | 53.79 | 53.39 | qfq | 2,873,502 | 154,344,970 | 1.93% |
| 2025-06-23 | 52.43 | 53.00 | 51.74 | 52.77 | 52.38 | qfq | 2,399,200 | 126,037,572 | 0.06% |
| 2025-06-20 | 49.68 | 54.30 | 49.68 | 52.74 | 52.35 | qfq | 3,974,920 | 208,852,072 | 5.67% |
| 2025-06-19 | 51.23 | 51.40 | 49.41 | 49.91 | 49.54 | qfq | 1,720,300 | 86,602,941 | -2.50% |
| 2025-06-18 | 50.00 | 51.28 | 49.68 | 51.19 | 50.81 | qfq | 1,921,500 | 97,643,805 | 2.38% |
| 2025-06-17 | 50.16 | 50.60 | 49.47 | 50.00 | 49.63 | qfq | 766,100 | 38,283,023 | -0.50% |
| 2025-06-16 | 49.59 | 50.49 | 49.46 | 50.25 | 49.88 | qfq | 835,400 | 41,946,711 | 0.46% |
| 2025-06-13 | 51.00 | 51.44 | 49.80 | 50.02 | 49.65 | qfq | 1,572,334 | 79,488,946 | -1.50% |
| 2025-06-12 | 49.98 | 51.09 | 49.70 | 50.78 | 50.41 | qfq | 1,396,403 | 70,649,031 | 1.34% |
| 2025-06-11 | 49.43 | 50.50 | 49.43 | 50.11 | 49.74 | qfq | 1,196,900 | 60,065,686 | 1.54% |
| 2025-06-10 | 50.55 | 50.59 | 48.50 | 49.35 | 48.99 | qfq | 1,453,800 | 72,093,598 | -2.32% |
| 2025-06-09 | 49.70 | 50.71 | 49.60 | 50.52 | 50.15 | qfq | 1,202,600 | 60,446,565 | 1.96% |
| 2025-06-06 | 49.80 | 49.91 | 49.42 | 49.55 | 49.18 | qfq | 732,800 | 36,351,564 | -0.56% |
| 2025-06-05 | 49.65 | 49.89 | 49.23 | 49.83 | 49.46 | qfq | 1,037,400 | 51,412,020 | 0.44% |
| 2025-06-04 | 49.40 | 49.76 | 49.28 | 49.61 | 49.24 | qfq | 621,000 | 30,785,812 | 0.36% |
| 2025-06-03 | 49.33 | 50.01 | 49.00 | 49.43 | 49.07 | qfq | 867,330 | 42,855,774 | -0.26% |
| 2025-05-30 | 50.20 | 50.80 | 49.51 | 49.56 | 49.19 | qfq | 1,308,531 | 65,590,731 | -2.33% |
| 2025-05-29 | 49.72 | 51.21 | 49.72 | 50.74 | 50.37 | qfq | 1,883,100 | 95,552,997 | 1.08% |
| 2025-05-28 | 49.37 | 51.81 | 48.43 | 50.20 | 49.83 | qfq | 2,110,371 | 106,548,040 | 0.38% |
| 2025-05-27 | 50.06 | 50.97 | 49.42 | 50.01 | 48.95 | qfq | 1,082,995 | 54,173,107 | -0.85% |
| 2025-05-26 | 49.22 | 50.80 | 49.06 | 50.44 | 49.37 | qfq | 1,087,901 | 54,453,442 | 2.40% |
| 2025-05-23 | 49.65 | 50.98 | 49.11 | 49.26 | 48.21 | qfq | 1,202,724 | 59,963,433 | -0.81% |
| 2025-05-22 | 50.47 | 51.08 | 49.58 | 49.66 | 48.60 | qfq | 1,041,503 | 52,339,619 | -1.41% |
| 2025-05-21 | 50.60 | 50.66 | 49.88 | 50.37 | 49.30 | qfq | 836,000 | 42,020,794 | -0.69% |
| 2025-05-20 | 50.01 | 50.80 | 49.72 | 50.72 | 49.64 | qfq | 715,100 | 36,052,395 | 1.18% |
| 2025-05-19 | 50.40 | 50.59 | 49.40 | 50.13 | 49.06 | qfq | 843,400 | 42,154,178 | -0.97% |
| 2025-05-16 | 50.06 | 51.20 | 50.06 | 50.62 | 49.54 | qfq | 893,540 | 45,364,976 | 0.56% |
| 2025-05-15 | 51.00 | 51.00 | 50.26 | 50.34 | 49.27 | qfq | 798,102 | 40,309,519 | -1.31% |
| 2025-05-14 | 51.35 | 51.55 | 50.81 | 51.01 | 49.93 | qfq | 926,100 | 47,337,012 | -0.31% |
| 2025-05-13 | 52.15 | 52.63 | 51.12 | 51.17 | 50.08 | qfq | 1,302,035 | 67,315,552 | -1.12% |
| 2025-05-12 | 51.43 | 51.78 | 51.07 | 51.75 | 50.65 | qfq | 1,185,300 | 61,131,788 | 1.35% |
| 2025-05-09 | 51.55 | 52.00 | 50.87 | 51.06 | 49.97 | qfq | 1,173,130 | 60,175,438 | -1.33% |
| 2025-05-08 | 50.70 | 51.88 | 50.55 | 51.75 | 50.65 | qfq | 1,232,000 | 63,408,494 | 1.65% |
| 2025-05-07 | 51.50 | 51.96 | 50.35 | 50.91 | 49.83 | qfq | 1,528,112 | 78,211,972 | -0.35% |
| 2025-05-06 | 49.75 | 51.09 | 49.75 | 51.09 | 50.00 | qfq | 1,283,400 | 64,805,567 | 3.36% |
| 2025-04-30 | 48.60 | 49.68 | 48.60 | 49.43 | 48.38 | qfq | 1,140,807 | 56,400,298 | 1.27% |
| 2025-04-29 | 48.63 | 49.10 | 48.16 | 48.81 | 47.77 | qfq | 613,901 | 29,973,667 | 0.51% |
| 2025-04-28 | 49.28 | 49.28 | 48.49 | 48.56 | 47.53 | qfq | 843,700 | 41,193,599 | -1.80% |
| 2025-04-25 | 49.25 | 49.68 | 48.76 | 49.45 | 48.40 | qfq | 985,200 | 48,495,183 | 0.55% |
| 2025-04-24 | 50.31 | 50.71 | 48.55 | 49.18 | 48.13 | qfq | 1,649,800 | 81,834,911 | -2.40% |
| 2025-04-23 | 49.45 | 50.47 | 49.45 | 50.39 | 49.32 | qfq | 1,858,715 | 93,208,493 | 1.76% |
| 2025-04-22 | 49.50 | 51.20 | 48.99 | 49.52 | 48.47 | qfq | 1,721,300 | 85,772,126 | -0.98% |
| 2025-04-21 | 49.39 | 50.07 | 48.89 | 50.01 | 48.95 | qfq | 967,212 | 48,134,875 | 1.32% |
| 2025-04-18 | 49.90 | 50.03 | 48.65 | 49.36 | 48.31 | qfq | 1,368,100 | 67,400,410 | -1.44% |
| 2025-04-17 | 49.55 | 51.21 | 49.00 | 50.08 | 49.01 | qfq | 1,955,712 | 98,548,522 | 1.27% |
| 2025-04-16 | 49.86 | 50.19 | 48.70 | 49.45 | 48.40 | qfq | 1,574,712 | 77,663,516 | -0.92% |
| 2025-04-15 | 50.52 | 50.89 | 49.63 | 49.91 | 48.85 | qfq | 1,655,801 | 82,963,997 | -1.56% |
| 2025-04-14 | 51.41 | 51.90 | 50.52 | 50.70 | 49.62 | qfq | 1,985,600 | 101,396,776 | 0.32% |
| 2025-04-11 | 49.03 | 51.84 | 49.03 | 50.54 | 49.47 | qfq | 2,767,135 | 140,220,463 | 1.90% |
| 2025-04-10 | 50.00 | 51.28 | 49.60 | 49.60 | 48.55 | qfq | 2,990,888 | 150,737,862 | 0.61% |
| 2025-04-09 | 47.00 | 51.30 | 44.81 | 49.30 | 48.25 | qfq | 4,245,484 | 203,952,430 | 0.61% |
| 2025-04-08 | 45.24 | 53.23 | 45.24 | 49.00 | 47.96 | qfq | 4,651,938 | 232,941,861 | 10.46% |
| 2025-04-07 | 51.95 | 52.00 | 44.36 | 44.36 | 43.42 | qfq | 2,908,038 | 137,993,743 | -20.00% |
| 2025-04-03 | 54.66 | 55.82 | 54.52 | 55.45 | 54.27 | qfq | 1,537,000 | 85,051,719 | 0.60% |
| 2025-04-02 | 54.90 | 55.54 | 54.58 | 55.12 | 53.95 | qfq | 1,252,013 | 68,996,635 | -0.65% |
| 2025-04-01 | 54.58 | 55.85 | 54.28 | 55.48 | 54.30 | qfq | 1,621,700 | 89,358,808 | 1.24% |
| 2025-03-31 | 53.80 | 55.67 | 53.33 | 54.80 | 53.63 | qfq | 1,758,900 | 96,162,533 | 1.86% |
| 2025-03-28 | 56.50 | 56.87 | 53.80 | 53.80 | 52.66 | qfq | 2,571,300 | 140,821,442 | -4.78% |
| 2025-03-27 | 56.60 | 57.50 | 55.33 | 56.50 | 55.30 | qfq | 1,761,490 | 99,575,125 | -0.62% |
| 2025-03-26 | 56.38 | 57.37 | 56.31 | 56.85 | 55.64 | qfq | 1,372,940 | 78,148,236 | 0.12% |
| 2025-03-25 | 56.97 | 57.30 | 56.01 | 56.78 | 55.57 | qfq | 1,555,600 | 88,178,414 | -1.18% |
| 2025-03-24 | 59.52 | 60.08 | 55.23 | 57.46 | 56.24 | qfq | 3,021,548 | 173,382,261 | -3.30% |
| 2025-03-21 | 61.00 | 62.96 | 59.40 | 59.42 | 58.16 | qfq | 2,705,147 | 164,281,604 | -2.94% |
| 2025-03-20 | 62.50 | 62.80 | 61.00 | 61.22 | 59.92 | qfq | 3,112,766 | 192,076,249 | -1.83% |
| 2025-03-19 | 63.88 | 65.53 | 62.28 | 62.36 | 61.03 | qfq | 4,721,650 | 300,661,940 | -3.09% |
| 2025-03-18 | 61.17 | 65.50 | 61.17 | 64.35 | 62.98 | qfq | 5,904,896 | 379,227,552 | 3.61% |
| 2025-03-17 | 58.45 | 64.80 | 58.45 | 62.11 | 60.79 | qfq | 6,802,584 | 423,733,003 | 6.41% |
| 2025-03-14 | 57.49 | 59.39 | 57.00 | 58.37 | 57.13 | qfq | 2,861,593 | 166,492,177 | 1.07% |
| 2025-03-13 | 59.83 | 59.83 | 57.43 | 57.75 | 56.52 | qfq | 3,258,491 | 190,538,689 | -4.12% |
| 2025-03-12 | 58.88 | 60.40 | 58.30 | 60.23 | 58.95 | qfq | 4,279,945 | 255,608,821 | 2.12% |
| 2025-03-11 | 57.59 | 59.49 | 57.20 | 58.98 | 57.73 | qfq | 4,222,659 | 246,883,695 | 2.70% |
| 2025-03-10 | 56.60 | 57.70 | 55.97 | 57.43 | 56.21 | qfq | 2,056,612 | 116,742,794 | 0.95% |
| 2025-03-07 | 57.70 | 58.61 | 56.41 | 56.89 | 55.68 | qfq | 2,848,700 | 164,270,386 | -2.02% |
| 2025-03-06 | 57.20 | 58.91 | 57.00 | 58.06 | 56.83 | qfq | 3,305,921 | 192,259,661 | 1.59% |
| 2025-03-05 | 58.58 | 58.67 | 56.33 | 57.15 | 55.93 | qfq | 3,074,973 | 175,747,042 | -2.59% |
| 2025-03-04 | 56.04 | 58.96 | 56.01 | 58.67 | 57.42 | qfq | 3,373,086 | 194,930,158 | 3.66% |
| 2025-03-03 | 57.25 | 58.18 | 55.87 | 56.60 | 55.40 | qfq | 2,739,367 | 156,229,236 | -1.72% |
| 2025-02-28 | 58.88 | 60.86 | 57.19 | 57.59 | 56.37 | qfq | 3,812,025 | 223,722,912 | -3.32% |
| 2025-02-27 | 57.56 | 60.70 | 57.56 | 59.57 | 58.30 | qfq | 4,012,666 | 237,727,530 | 2.65% |
| 2025-02-26 | 57.78 | 58.87 | 57.64 | 58.03 | 56.80 | qfq | 2,499,900 | 145,083,618 | 0.02% |
| 2025-02-25 | 57.49 | 58.49 | 57.10 | 58.02 | 56.79 | qfq | 2,379,745 | 137,887,146 | -0.50% |
| 2025-02-24 | 58.87 | 58.98 | 57.46 | 58.31 | 57.07 | qfq | 3,989,646 | 231,882,899 | -2.02% |
| 2025-02-21 | 54.39 | 63.00 | 53.80 | 59.51 | 58.24 | qfq | 7,407,833 | 431,330,717 | 9.19% |
| 2025-02-20 | 55.49 | 55.49 | 53.72 | 54.50 | 53.34 | qfq | 2,690,200 | 146,635,654 | -1.78% |
| 2025-02-19 | 52.66 | 55.50 | 52.66 | 55.49 | 54.31 | qfq | 3,254,724 | 177,753,622 | 4.70% |
| 2025-02-18 | 53.99 | 55.97 | 52.81 | 53.00 | 51.87 | qfq | 3,750,453 | 204,871,719 | -2.32% |
| 2025-02-17 | 54.96 | 55.00 | 53.31 | 54.26 | 53.11 | qfq | 2,761,254 | 149,113,262 | -0.53% |
| 2025-02-14 | 53.00 | 55.20 | 52.66 | 54.55 | 53.39 | qfq | 3,110,603 | 169,135,909 | 3.02% |
| 2025-02-13 | 53.90 | 53.90 | 52.63 | 52.95 | 51.82 | qfq | 1,939,240 | 103,282,663 | -1.94% |
| 2025-02-12 | 54.30 | 54.45 | 53.18 | 54.00 | 52.85 | qfq | 1,977,271 | 106,392,984 | -0.42% |
| 2025-02-11 | 54.19 | 55.10 | 53.11 | 54.23 | 53.08 | qfq | 2,086,881 | 112,842,079 | 0.30% |
| 2025-02-10 | 54.50 | 54.53 | 53.60 | 54.07 | 52.92 | qfq | 2,210,715 | 119,284,454 | -0.79% |
| 2025-02-07 | 53.90 | 55.24 | 53.56 | 54.50 | 53.34 | qfq | 3,362,409 | 182,948,769 | 1.40% |
| 2025-02-06 | 51.75 | 53.75 | 51.02 | 53.75 | 52.61 | qfq | 2,655,207 | 140,054,355 | 3.97% |
| 2025-02-05 | 52.00 | 52.29 | 51.33 | 51.70 | 50.60 | qfq | 2,047,963 | 106,043,099 | 0.51% |
| 2025-01-27 | 55.46 | 55.68 | 51.44 | 51.44 | 50.35 | qfq | 3,062,966 | 163,149,976 | -7.25% |
| 2025-01-24 | 56.00 | 56.15 | 54.45 | 55.46 | 54.28 | qfq | 2,886,140 | 159,600,545 | 1.54% |
| 2025-01-23 | 56.40 | 58.08 | 54.62 | 54.62 | 53.46 | qfq | 3,714,324 | 210,345,477 | -2.17% |
| 2025-01-22 | 57.05 | 57.60 | 55.61 | 55.83 | 54.64 | qfq | 3,176,347 | 179,381,313 | -3.59% |
| 2025-01-21 | 57.65 | 58.88 | 56.50 | 57.91 | 56.68 | qfq | 4,268,952 | 245,620,400 | -0.69% |
| 2025-01-20 | 55.60 | 59.20 | 55.60 | 58.31 | 57.07 | qfq | 5,637,600 | 323,667,856 | 5.50% |
| 2025-01-17 | 55.00 | 56.56 | 53.31 | 55.27 | 54.09 | qfq | 4,331,749 | 237,893,454 | 0.09% |
| 2025-01-16 | 56.20 | 57.37 | 55.02 | 55.22 | 54.05 | qfq | 4,810,950 | 270,029,923 | -2.27% |
| 2025-01-15 | 59.16 | 61.00 | 56.44 | 56.50 | 55.30 | qfq | 6,256,253 | 364,754,405 | -1.57% |
| 2025-01-14 | 54.10 | 58.35 | 54.10 | 57.40 | 56.18 | qfq | 7,277,490 | 412,455,666 | 6.24% |
| 2025-01-13 | 55.81 | 56.30 | 53.85 | 54.03 | 52.88 | qfq | 6,345,417 | 349,949,013 | -6.62% |
| 2025-01-10 | 57.06 | 61.73 | 55.12 | 57.86 | 56.63 | qfq | 9,090,719 | 527,757,449 | -1.18% |
| 2025-01-09 | 58.60 | 62.66 | 57.65 | 58.55 | 57.30 | qfq | 8,509,795 | 511,405,905 | -1.84% |
| 2025-01-08 | 59.03 | 61.50 | 57.58 | 59.65 | 58.38 | qfq | 8,058,965 | 476,962,782 | -2.23% |
| 2025-01-07 | 62.11 | 63.00 | 57.38 | 61.01 | 59.71 | qfq | 10,279,444 | 615,210,344 | -3.31% |
| 2025-01-06 | 66.00 | 73.99 | 62.21 | 63.10 | 61.76 | qfq | 11,145,273 | 746,943,568 | -9.87% |