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
蓝宇股份301585.SZ
最近收盘价26.042026-07-17
最近交易日2026-07-17
成交量（股）1,181,350
成交额（元）31,219,332
日线记录379
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 379 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 | 26.61 | 27.07 | 25.70 | 26.04 | 26.04 | qfq | 1,181,350 | 31,219,332 | -1.74% |
| 2026-07-16 | 26.46 | 26.87 | 26.08 | 26.50 | 26.50 | qfq | 955,700 | 25,346,565 | 0.65% |
| 2026-07-15 | 26.28 | 26.60 | 26.16 | 26.33 | 26.33 | qfq | 1,157,019 | 30,509,071 | -0.34% |
| 2026-07-14 | 25.34 | 26.45 | 25.18 | 26.42 | 26.42 | qfq | 2,041,105 | 53,163,771 | 3.08% |
| 2026-07-13 | 24.74 | 25.91 | 24.60 | 25.63 | 25.63 | qfq | 1,703,719 | 43,088,807 | 2.56% |
| 2026-07-10 | 24.90 | 25.60 | 24.80 | 24.99 | 24.99 | qfq | 910,187 | 23,023,160 | 0.32% |
| 2026-07-09 | 25.05 | 25.38 | 24.50 | 24.91 | 24.91 | qfq | 1,163,257 | 28,917,900 | -1.39% |
| 2026-07-08 | 25.90 | 26.15 | 25.26 | 25.26 | 25.26 | qfq | 1,055,767 | 26,998,160 | -3.44% |
| 2026-07-07 | 26.01 | 26.49 | 25.60 | 26.16 | 26.16 | qfq | 1,308,540 | 34,084,483 | 0.58% |
| 2026-07-06 | 26.39 | 26.39 | 25.74 | 26.01 | 26.01 | qfq | 920,780 | 23,950,478 | -0.34% |
| 2026-07-03 | 26.62 | 26.62 | 25.70 | 26.10 | 26.10 | qfq | 1,354,332 | 35,361,788 | -1.21% |
| 2026-07-02 | 25.91 | 26.91 | 25.70 | 26.42 | 26.42 | qfq | 1,719,338 | 45,340,709 | 1.85% |
| 2026-07-01 | 25.21 | 26.27 | 25.00 | 25.94 | 25.94 | qfq | 1,875,249 | 48,061,771 | 2.90% |
| 2026-06-30 | 25.26 | 25.72 | 24.67 | 25.21 | 25.21 | qfq | 1,621,030 | 40,770,631 | -0.20% |
| 2026-06-29 | 26.00 | 26.35 | 24.52 | 25.26 | 25.26 | qfq | 2,608,641 | 65,657,894 | -4.06% |
| 2026-06-26 | 25.25 | 27.80 | 25.25 | 26.33 | 26.33 | qfq | 3,343,613 | 89,209,908 | 3.25% |
| 2026-06-25 | 26.30 | 26.50 | 25.36 | 25.50 | 25.50 | qfq | 1,591,210 | 41,062,044 | -3.95% |
| 2026-06-24 | 26.07 | 26.90 | 24.89 | 26.55 | 26.55 | qfq | 2,307,382 | 60,297,826 | 1.84% |
| 2026-06-23 | 25.61 | 26.56 | 25.42 | 26.07 | 26.07 | qfq | 1,208,940 | 31,605,884 | 1.44% |
| 2026-06-22 | 25.03 | 25.75 | 24.31 | 25.70 | 25.70 | qfq | 1,469,695 | 37,103,814 | 3.25% |
| 2026-06-18 | 24.63 | 25.10 | 24.40 | 24.89 | 24.89 | qfq | 955,942 | 23,674,443 | 0.08% |
| 2026-06-17 | 25.52 | 25.58 | 24.71 | 24.87 | 24.87 | qfq | 936,600 | 23,365,739 | -2.55% |
| 2026-06-16 | 25.03 | 25.60 | 24.51 | 25.52 | 25.52 | qfq | 1,246,833 | 31,366,556 | 1.63% |
| 2026-06-15 | 25.23 | 25.95 | 24.91 | 25.11 | 25.11 | qfq | 1,074,507 | 27,243,729 | -0.12% |
| 2026-06-12 | 25.70 | 25.75 | 25.05 | 25.14 | 24.93 | qfq | 1,032,433 | 26,304,824 | -0.40% |
| 2026-06-11 | 25.72 | 25.86 | 24.71 | 25.24 | 25.03 | qfq | 994,907 | 25,027,589 | -2.32% |
| 2026-06-10 | 25.48 | 25.94 | 25.27 | 25.84 | 25.62 | qfq | 1,084,837 | 27,814,991 | 1.41% |
| 2026-06-09 | 25.19 | 25.87 | 24.80 | 25.48 | 25.27 | qfq | 1,244,990 | 31,615,992 | 1.96% |
| 2026-06-08 | 25.80 | 26.17 | 24.72 | 24.99 | 24.78 | qfq | 1,506,408 | 38,182,029 | -5.48% |
| 2026-06-05 | 25.79 | 27.48 | 25.11 | 26.44 | 26.22 | qfq | 2,044,393 | 54,029,524 | 2.56% |
| 2026-06-04 | 26.30 | 26.58 | 25.44 | 25.78 | 25.56 | qfq | 1,068,366 | 27,465,401 | -2.09% |
| 2026-06-03 | 26.57 | 26.83 | 26.03 | 26.33 | 26.11 | qfq | 841,678 | 22,097,038 | -0.90% |
| 2026-06-02 | 27.07 | 27.78 | 26.39 | 26.57 | 26.35 | qfq | 1,372,023 | 36,887,426 | -1.26% |
| 2026-06-01 | 25.45 | 28.25 | 25.40 | 26.91 | 26.69 | qfq | 2,133,318 | 57,909,557 | 5.45% |
| 2026-05-29 | 26.60 | 26.60 | 25.37 | 25.52 | 25.31 | qfq | 1,112,063 | 28,659,072 | -2.85% |
| 2026-05-28 | 26.13 | 26.40 | 25.48 | 26.27 | 26.05 | qfq | 1,164,270 | 30,287,069 | 0.46% |
| 2026-05-27 | 26.96 | 27.30 | 25.96 | 26.15 | 25.93 | qfq | 1,253,858 | 32,979,512 | -3.93% |
| 2026-05-26 | 27.96 | 27.98 | 26.70 | 27.22 | 26.99 | qfq | 1,176,816 | 31,931,200 | -2.75% |
| 2026-05-25 | 28.62 | 28.71 | 27.68 | 27.99 | 27.76 | qfq | 1,269,969 | 35,648,706 | -2.20% |
| 2026-05-22 | 28.10 | 28.93 | 27.80 | 28.62 | 28.38 | qfq | 1,301,161 | 36,804,991 | 1.89% |
| 2026-05-21 | 29.53 | 29.76 | 28.03 | 28.09 | 27.86 | qfq | 1,870,815 | 54,036,356 | -4.81% |
| 2026-05-20 | 28.89 | 29.63 | 28.77 | 29.51 | 29.26 | qfq | 1,296,978 | 37,912,214 | 2.18% |
| 2026-05-19 | 28.83 | 29.07 | 28.44 | 28.88 | 28.64 | qfq | 841,020 | 24,177,431 | 0.38% |
| 2026-05-18 | 28.90 | 28.90 | 28.22 | 28.77 | 28.53 | qfq | 995,060 | 28,356,181 | 0.10% |
| 2026-05-15 | 28.82 | 29.37 | 28.58 | 28.74 | 28.50 | qfq | 1,103,900 | 31,941,525 | -1.03% |
| 2026-05-14 | 29.59 | 29.59 | 28.80 | 29.04 | 28.80 | qfq | 1,240,815 | 36,167,325 | -1.66% |
| 2026-05-13 | 29.17 | 29.87 | 29.00 | 29.53 | 29.28 | qfq | 1,498,383 | 44,230,098 | 1.58% |
| 2026-05-12 | 30.60 | 30.80 | 28.95 | 29.07 | 28.83 | qfq | 2,304,886 | 68,081,886 | -5.77% |
| 2026-05-11 | 30.17 | 31.00 | 29.90 | 30.85 | 30.59 | qfq | 2,287,206 | 69,818,465 | 2.22% |
| 2026-05-08 | 30.01 | 30.20 | 29.66 | 30.18 | 29.93 | qfq | 1,591,562 | 47,692,532 | 0.33% |
| 2026-05-07 | 30.39 | 30.73 | 29.80 | 30.08 | 29.83 | qfq | 1,545,738 | 46,528,220 | -0.99% |
| 2026-05-06 | 30.51 | 30.76 | 30.23 | 30.38 | 30.13 | qfq | 1,263,805 | 38,362,537 | -0.26% |
| 2026-04-30 | 30.75 | 31.00 | 30.28 | 30.46 | 30.21 | qfq | 1,141,404 | 34,858,116 | -1.39% |
| 2026-04-29 | 31.45 | 31.60 | 30.80 | 30.89 | 30.63 | qfq | 1,556,003 | 48,341,444 | -2.28% |
| 2026-04-28 | 31.36 | 32.48 | 31.20 | 31.61 | 31.35 | qfq | 3,116,370 | 98,735,224 | 0.48% |
| 2026-04-27 | 30.35 | 31.96 | 30.22 | 31.46 | 31.20 | qfq | 3,998,482 | 125,528,963 | 4.62% |
| 2026-04-24 | 28.35 | 30.55 | 28.21 | 30.07 | 29.82 | qfq | 3,956,743 | 117,950,471 | 5.58% |
| 2026-04-23 | 28.97 | 28.97 | 28.20 | 28.48 | 28.24 | qfq | 702,779 | 20,021,476 | -1.39% |
| 2026-04-22 | 29.59 | 29.59 | 28.77 | 28.88 | 28.64 | qfq | 967,443 | 28,171,905 | -2.60% |
| 2026-04-21 | 29.71 | 29.73 | 29.18 | 29.65 | 29.40 | qfq | 665,080 | 19,597,944 | 0.51% |
| 2026-04-20 | 29.27 | 29.59 | 28.81 | 29.50 | 29.25 | qfq | 1,149,505 | 33,650,522 | 0.79% |
| 2026-04-17 | 29.08 | 29.96 | 28.63 | 29.27 | 29.03 | qfq | 1,484,627 | 43,573,108 | 2.34% |
| 2026-04-16 | 27.96 | 28.66 | 27.74 | 28.60 | 28.36 | qfq | 1,084,780 | 30,662,226 | 2.29% |
| 2026-04-15 | 28.11 | 28.16 | 27.91 | 27.96 | 27.73 | qfq | 452,660 | 12,691,618 | -0.21% |
| 2026-04-14 | 28.05 | 28.10 | 27.76 | 28.02 | 27.79 | qfq | 482,130 | 13,462,949 | 0.47% |
| 2026-04-13 | 28.03 | 28.10 | 27.74 | 27.89 | 27.66 | qfq | 509,757 | 14,223,118 | -0.57% |
| 2026-04-10 | 27.87 | 28.27 | 27.83 | 28.05 | 27.82 | qfq | 710,873 | 19,971,918 | 0.90% |
| 2026-04-09 | 28.10 | 28.10 | 27.77 | 27.80 | 27.57 | qfq | 584,580 | 16,307,866 | -1.42% |
| 2026-04-08 | 27.80 | 28.20 | 27.62 | 28.20 | 27.96 | qfq | 970,457 | 27,176,926 | 2.84% |
| 2026-04-07 | 26.98 | 27.62 | 26.94 | 27.42 | 27.19 | qfq | 566,877 | 15,489,532 | 1.78% |
| 2026-04-03 | 27.70 | 27.70 | 26.86 | 26.94 | 26.71 | qfq | 516,300 | 13,995,015 | -1.89% |
| 2026-04-02 | 27.96 | 27.99 | 27.30 | 27.46 | 27.23 | qfq | 483,582 | 13,353,040 | -1.79% |
| 2026-04-01 | 27.88 | 28.15 | 27.70 | 27.96 | 27.73 | qfq | 458,013 | 12,765,412 | 1.23% |
| 2026-03-31 | 27.90 | 28.17 | 27.46 | 27.62 | 27.39 | qfq | 495,450 | 13,789,948 | -1.11% |
| 2026-03-30 | 27.76 | 27.97 | 27.50 | 27.93 | 27.70 | qfq | 669,813 | 18,588,471 | 0.68% |
| 2026-03-27 | 26.81 | 27.80 | 26.81 | 27.74 | 27.51 | qfq | 666,728 | 18,305,267 | 1.57% |
| 2026-03-26 | 27.91 | 28.07 | 27.18 | 27.31 | 27.08 | qfq | 579,470 | 15,951,359 | -1.76% |
| 2026-03-25 | 27.49 | 27.99 | 27.45 | 27.80 | 27.57 | qfq | 735,400 | 20,418,569 | 1.39% |
| 2026-03-24 | 27.26 | 27.50 | 26.72 | 27.42 | 27.19 | qfq | 921,659 | 25,003,927 | 1.93% |
| 2026-03-23 | 28.40 | 28.63 | 26.77 | 26.90 | 26.68 | qfq | 1,382,319 | 38,037,226 | -7.31% |
| 2026-03-20 | 30.09 | 30.31 | 29.01 | 29.02 | 28.78 | qfq | 1,181,636 | 34,736,733 | -3.78% |
| 2026-03-19 | 30.41 | 30.94 | 30.00 | 30.16 | 29.91 | qfq | 1,074,990 | 32,772,000 | -1.21% |
| 2026-03-18 | 30.33 | 30.63 | 30.14 | 30.53 | 30.27 | qfq | 737,186 | 22,418,847 | 0.89% |
| 2026-03-17 | 30.30 | 30.72 | 30.20 | 30.26 | 30.01 | qfq | 894,060 | 27,227,008 | -0.20% |
| 2026-03-16 | 30.05 | 30.34 | 30.05 | 30.32 | 30.07 | qfq | 511,533 | 15,447,216 | 0.43% |
| 2026-03-13 | 30.36 | 30.65 | 30.08 | 30.19 | 29.94 | qfq | 652,123 | 19,786,284 | -0.30% |
| 2026-03-12 | 30.53 | 30.62 | 30.17 | 30.28 | 30.03 | qfq | 682,406 | 20,734,680 | -0.82% |
| 2026-03-11 | 30.98 | 31.12 | 30.46 | 30.53 | 30.27 | qfq | 656,870 | 20,170,977 | -1.42% |
| 2026-03-10 | 30.78 | 30.98 | 30.46 | 30.97 | 30.71 | qfq | 856,276 | 26,355,260 | 1.61% |
| 2026-03-09 | 30.27 | 30.82 | 30.11 | 30.48 | 30.23 | qfq | 897,380 | 27,312,557 | -0.33% |
| 2026-03-06 | 29.90 | 30.64 | 29.81 | 30.58 | 30.32 | qfq | 882,179 | 26,763,145 | 2.31% |
| 2026-03-05 | 30.20 | 30.35 | 29.83 | 29.89 | 29.64 | qfq | 760,360 | 22,857,072 | -0.03% |
| 2026-03-04 | 29.70 | 30.01 | 29.50 | 29.90 | 29.65 | qfq | 944,649 | 28,076,270 | 0.40% |
| 2026-03-03 | 30.38 | 30.79 | 29.71 | 29.78 | 29.53 | qfq | 1,358,865 | 40,991,603 | -1.97% |
| 2026-03-02 | 31.39 | 31.39 | 30.20 | 30.38 | 30.13 | qfq | 1,632,990 | 50,099,686 | -3.95% |
| 2026-02-27 | 31.90 | 32.09 | 31.48 | 31.63 | 31.37 | qfq | 1,056,925 | 33,416,399 | -1.22% |
| 2026-02-26 | 31.87 | 32.30 | 31.73 | 32.02 | 31.75 | qfq | 852,407 | 27,256,258 | 0.47% |
| 2026-02-25 | 31.84 | 32.19 | 31.80 | 31.87 | 31.60 | qfq | 828,693 | 26,514,706 | 0.16% |
| 2026-02-24 | 31.73 | 31.99 | 31.55 | 31.82 | 31.55 | qfq | 844,460 | 26,843,741 | 1.02% |
| 2026-02-13 | 31.51 | 31.93 | 31.39 | 31.50 | 31.24 | qfq | 757,828 | 24,017,451 | -0.44% |
| 2026-02-12 | 32.39 | 32.39 | 31.50 | 31.64 | 31.38 | qfq | 919,637 | 29,225,638 | -1.22% |
| 2026-02-11 | 32.06 | 32.45 | 31.76 | 32.03 | 31.76 | qfq | 796,520 | 25,506,727 | -0.19% |
| 2026-02-10 | 32.53 | 32.71 | 32.09 | 32.09 | 31.82 | qfq | 1,129,696 | 36,546,608 | -1.59% |
| 2026-02-09 | 32.60 | 32.68 | 32.32 | 32.61 | 32.34 | qfq | 1,154,346 | 37,553,846 | 0.93% |
| 2026-02-06 | 32.48 | 32.85 | 32.00 | 32.31 | 32.04 | qfq | 1,368,513 | 44,431,324 | -0.28% |
| 2026-02-05 | 33.21 | 33.44 | 32.28 | 32.40 | 32.13 | qfq | 2,029,772 | 66,470,831 | -2.44% |
| 2026-02-04 | 33.50 | 33.94 | 32.81 | 33.21 | 32.93 | qfq | 2,736,375 | 91,702,300 | -0.63% |
| 2026-02-03 | 32.79 | 34.20 | 32.60 | 33.42 | 33.14 | qfq | 2,636,567 | 88,506,583 | 2.55% |
| 2026-02-02 | 33.75 | 33.75 | 32.50 | 32.59 | 32.32 | qfq | 2,977,051 | 98,472,031 | -4.15% |
| 2026-01-30 | 32.70 | 34.50 | 32.70 | 34.00 | 33.72 | qfq | 4,659,174 | 157,023,366 | 3.19% |
| 2026-01-29 | 32.15 | 33.25 | 32.01 | 32.95 | 32.67 | qfq | 3,071,701 | 100,944,498 | 1.70% |
| 2026-01-28 | 32.11 | 32.99 | 31.95 | 32.40 | 32.13 | qfq | 2,724,180 | 88,602,405 | 0.90% |
| 2026-01-27 | 32.45 | 32.45 | 31.56 | 32.11 | 31.84 | qfq | 1,886,635 | 60,500,741 | -0.43% |
| 2026-01-26 | 31.90 | 32.64 | 31.75 | 32.25 | 31.98 | qfq | 1,702,946 | 54,710,328 | 0.56% |
| 2026-01-23 | 32.05 | 32.10 | 31.88 | 32.07 | 31.80 | qfq | 1,060,133 | 33,927,816 | 0.22% |
| 2026-01-22 | 31.84 | 32.14 | 31.69 | 32.00 | 31.73 | qfq | 1,404,078 | 44,785,504 | 0.03% |
| 2026-01-21 | 31.59 | 32.06 | 31.30 | 31.99 | 31.72 | qfq | 1,414,873 | 44,835,601 | 0.03% |
| 2026-01-20 | 32.11 | 32.41 | 31.80 | 31.98 | 31.71 | qfq | 1,468,463 | 47,062,462 | -0.44% |
| 2026-01-19 | 31.48 | 32.18 | 31.47 | 32.12 | 31.85 | qfq | 2,142,503 | 68,303,437 | 1.74% |
| 2026-01-16 | 31.90 | 31.90 | 31.43 | 31.57 | 31.31 | qfq | 1,529,898 | 48,323,335 | -0.72% |
| 2026-01-15 | 31.34 | 31.93 | 31.22 | 31.80 | 31.53 | qfq | 2,356,663 | 74,676,849 | 1.76% |
| 2026-01-14 | 31.16 | 31.57 | 30.89 | 31.25 | 30.99 | qfq | 1,791,843 | 56,071,163 | 0.03% |
| 2026-01-13 | 31.43 | 31.63 | 31.02 | 31.24 | 30.98 | qfq | 1,528,894 | 47,980,812 | -0.41% |
| 2026-01-12 | 31.05 | 31.44 | 30.86 | 31.37 | 31.11 | qfq | 2,091,423 | 65,276,770 | 1.10% |
| 2026-01-09 | 31.10 | 31.17 | 30.77 | 31.03 | 30.77 | qfq | 1,254,291 | 38,833,789 | -0.23% |
| 2026-01-08 | 30.88 | 31.13 | 30.80 | 31.10 | 30.84 | qfq | 1,296,193 | 40,135,278 | 0.55% |
| 2026-01-07 | 31.10 | 31.19 | 30.80 | 30.93 | 30.67 | qfq | 1,076,629 | 33,329,105 | -0.32% |
| 2026-01-06 | 30.91 | 31.05 | 30.78 | 31.03 | 30.77 | qfq | 1,211,310 | 37,459,783 | 0.42% |
| 2026-01-05 | 30.90 | 31.00 | 30.66 | 30.90 | 30.64 | qfq | 1,549,781 | 47,854,542 | -0.06% |
| 2025-12-31 | 30.68 | 30.99 | 30.50 | 30.92 | 30.66 | qfq | 1,373,293 | 42,296,405 | 0.72% |
| 2025-12-30 | 30.43 | 30.95 | 30.43 | 30.70 | 30.44 | qfq | 1,438,513 | 44,200,965 | -0.13% |
| 2025-12-29 | 30.71 | 30.94 | 30.33 | 30.74 | 30.48 | qfq | 1,180,130 | 36,079,740 | 0.10% |
| 2025-12-26 | 31.10 | 31.52 | 30.66 | 30.71 | 30.45 | qfq | 2,069,646 | 64,346,533 | -1.03% |
| 2025-12-25 | 30.65 | 31.15 | 30.56 | 31.03 | 30.77 | qfq | 1,835,986 | 56,704,480 | 1.31% |
| 2025-12-24 | 30.86 | 31.00 | 30.50 | 30.63 | 30.37 | qfq | 1,109,243 | 34,156,298 | -0.71% |
| 2025-12-23 | 30.67 | 31.08 | 30.50 | 30.85 | 30.59 | qfq | 1,391,067 | 42,892,740 | 0.13% |
| 2025-12-22 | 30.93 | 30.99 | 30.56 | 30.81 | 30.55 | qfq | 1,320,353 | 40,567,855 | 0.00% |
| 2025-12-19 | 30.57 | 30.86 | 30.31 | 30.81 | 30.55 | qfq | 886,207 | 27,201,755 | 0.72% |
| 2025-12-18 | 30.42 | 30.63 | 30.21 | 30.59 | 30.33 | qfq | 751,750 | 22,958,573 | 0.56% |
| 2025-12-17 | 30.70 | 30.82 | 30.07 | 30.42 | 30.17 | qfq | 771,291 | 23,474,164 | -0.82% |
| 2025-12-16 | 30.67 | 30.88 | 30.21 | 30.67 | 30.41 | qfq | 951,498 | 29,091,705 | 0.10% |
| 2025-12-15 | 30.32 | 30.78 | 30.05 | 30.64 | 30.38 | qfq | 494,283 | 15,101,907 | 0.36% |
| 2025-12-12 | 30.45 | 30.76 | 30.20 | 30.53 | 30.27 | qfq | 960,446 | 29,318,364 | 0.56% |
| 2025-12-11 | 30.59 | 30.85 | 30.13 | 30.36 | 30.11 | qfq | 888,510 | 27,014,511 | -0.78% |
| 2025-12-10 | 30.29 | 30.78 | 30.06 | 30.60 | 30.34 | qfq | 832,075 | 25,416,907 | 0.99% |
| 2025-12-09 | 30.46 | 30.46 | 30.05 | 30.30 | 30.05 | qfq | 543,063 | 16,412,073 | -0.36% |
| 2025-12-08 | 30.49 | 30.61 | 30.35 | 30.41 | 30.16 | qfq | 418,474 | 12,762,959 | -0.10% |
| 2025-12-05 | 30.02 | 30.48 | 29.90 | 30.44 | 30.19 | qfq | 590,762 | 17,827,198 | 1.40% |
| 2025-12-04 | 30.76 | 30.76 | 30.02 | 30.02 | 29.77 | qfq | 526,991 | 15,958,948 | -2.37% |
| 2025-12-03 | 30.93 | 31.05 | 30.50 | 30.75 | 30.49 | qfq | 489,370 | 15,023,698 | -0.45% |
| 2025-12-02 | 31.30 | 31.30 | 30.83 | 30.89 | 30.63 | qfq | 373,530 | 11,573,316 | -0.93% |
| 2025-12-01 | 31.03 | 31.28 | 30.99 | 31.18 | 30.92 | qfq | 658,333 | 20,526,986 | 0.91% |
| 2025-11-28 | 30.87 | 30.95 | 30.50 | 30.90 | 30.64 | qfq | 410,190 | 12,615,893 | 0.59% |
| 2025-11-27 | 30.73 | 31.00 | 30.42 | 30.72 | 30.46 | qfq | 636,933 | 19,616,353 | 0.39% |
| 2025-11-26 | 31.20 | 31.38 | 30.42 | 30.60 | 30.34 | qfq | 787,180 | 24,262,958 | -1.00% |
| 2025-11-25 | 30.80 | 31.31 | 30.76 | 30.91 | 30.65 | qfq | 518,800 | 16,120,893 | 0.68% |
| 2025-11-24 | 30.26 | 30.93 | 30.26 | 30.70 | 30.44 | qfq | 603,563 | 18,479,344 | 1.45% |
| 2025-11-21 | 31.61 | 31.68 | 30.10 | 30.26 | 30.01 | qfq | 1,342,423 | 41,113,678 | -4.60% |
| 2025-11-20 | 32.20 | 32.20 | 31.62 | 31.72 | 31.46 | qfq | 619,180 | 19,704,915 | -0.56% |
| 2025-11-19 | 32.45 | 32.61 | 31.70 | 31.90 | 31.63 | qfq | 695,573 | 22,270,505 | -1.73% |
| 2025-11-18 | 32.67 | 32.80 | 32.32 | 32.46 | 32.19 | qfq | 588,392 | 19,137,511 | -1.16% |
| 2025-11-17 | 32.92 | 33.00 | 32.67 | 32.84 | 32.57 | qfq | 503,980 | 16,539,822 | -0.30% |
| 2025-11-14 | 33.15 | 33.44 | 32.93 | 32.94 | 32.66 | qfq | 871,981 | 28,941,684 | -0.81% |
| 2025-11-13 | 33.06 | 33.35 | 32.92 | 33.21 | 32.93 | qfq | 937,175 | 31,061,846 | -0.18% |
| 2025-11-12 | 32.74 | 33.54 | 32.60 | 33.27 | 32.99 | qfq | 1,433,658 | 47,472,439 | 1.62% |
| 2025-11-11 | 32.94 | 32.99 | 32.72 | 32.74 | 32.47 | qfq | 625,430 | 20,544,086 | -0.49% |
| 2025-11-10 | 32.81 | 33.10 | 32.65 | 32.90 | 32.63 | qfq | 834,125 | 27,424,590 | -0.30% |
| 2025-11-07 | 33.14 | 33.22 | 32.90 | 33.00 | 32.72 | qfq | 1,123,725 | 37,169,054 | -0.12% |
| 2025-11-06 | 33.13 | 33.14 | 32.80 | 33.04 | 32.76 | qfq | 1,009,835 | 33,331,854 | 0.27% |
| 2025-11-05 | 32.60 | 32.95 | 32.30 | 32.95 | 32.67 | qfq | 788,373 | 25,836,167 | 0.83% |
| 2025-11-04 | 32.80 | 32.91 | 32.45 | 32.68 | 32.41 | qfq | 582,650 | 19,013,961 | -0.55% |
| 2025-11-03 | 32.70 | 32.89 | 32.51 | 32.86 | 32.59 | qfq | 698,810 | 22,891,115 | 0.58% |
| 2025-10-31 | 32.16 | 32.76 | 32.05 | 32.67 | 32.40 | qfq | 1,012,843 | 32,990,792 | 2.03% |
| 2025-10-30 | 32.37 | 32.48 | 32.00 | 32.02 | 31.75 | qfq | 801,630 | 25,841,736 | -1.17% |
| 2025-10-29 | 32.66 | 32.73 | 32.11 | 32.40 | 32.13 | qfq | 838,329 | 27,058,854 | -0.80% |
| 2025-10-28 | 32.83 | 32.90 | 32.51 | 32.66 | 32.39 | qfq | 569,580 | 18,622,715 | -0.40% |
| 2025-10-27 | 32.91 | 33.03 | 32.61 | 32.79 | 32.52 | qfq | 733,715 | 24,045,745 | 0.12% |
| 2025-10-24 | 32.90 | 32.91 | 32.52 | 32.75 | 32.48 | qfq | 847,813 | 27,731,674 | -0.40% |
| 2025-10-23 | 32.15 | 32.94 | 32.06 | 32.88 | 32.61 | qfq | 1,778,643 | 58,201,888 | 2.21% |
| 2025-10-22 | 32.00 | 32.34 | 31.96 | 32.17 | 31.90 | qfq | 650,413 | 20,947,387 | 0.03% |
| 2025-10-21 | 31.78 | 32.17 | 31.51 | 32.16 | 31.89 | qfq | 693,290 | 22,150,927 | 1.39% |
| 2025-10-20 | 31.75 | 31.88 | 31.61 | 31.72 | 31.46 | qfq | 560,573 | 17,788,020 | 0.54% |
| 2025-10-17 | 31.91 | 32.25 | 31.53 | 31.55 | 31.29 | qfq | 798,608 | 25,489,282 | -1.53% |
| 2025-10-16 | 32.36 | 32.55 | 31.99 | 32.04 | 31.77 | qfq | 740,608 | 23,842,990 | -0.77% |
| 2025-10-15 | 32.20 | 32.35 | 31.90 | 32.29 | 32.02 | qfq | 636,928 | 20,514,255 | 0.47% |
| 2025-10-14 | 32.70 | 32.88 | 32.04 | 32.14 | 31.87 | qfq | 920,308 | 29,839,469 | -1.65% |
| 2025-10-13 | 32.38 | 32.75 | 31.71 | 32.68 | 32.41 | qfq | 986,460 | 32,001,048 | -0.82% |
| 2025-10-10 | 33.00 | 33.18 | 32.76 | 32.95 | 32.67 | qfq | 733,334 | 24,199,482 | 0.09% |
| 2025-10-09 | 33.21 | 33.25 | 32.80 | 32.92 | 32.65 | qfq | 1,062,752 | 35,015,354 | -0.39% |
| 2025-09-30 | 33.32 | 33.32 | 33.03 | 33.05 | 32.77 | qfq | 667,938 | 22,138,535 | -0.33% |
| 2025-09-29 | 33.13 | 33.38 | 32.68 | 33.16 | 32.88 | qfq | 775,934 | 25,666,695 | 0.06% |
| 2025-09-26 | 33.55 | 33.55 | 32.86 | 33.14 | 32.86 | qfq | 785,695 | 26,042,174 | -0.57% |
| 2025-09-25 | 33.74 | 34.03 | 33.33 | 33.33 | 33.05 | qfq | 1,074,105 | 36,122,823 | -1.07% |
| 2025-09-24 | 33.13 | 33.94 | 32.86 | 33.69 | 33.41 | qfq | 1,316,963 | 44,202,561 | 1.32% |
| 2025-09-23 | 34.20 | 34.20 | 32.37 | 33.25 | 32.97 | qfq | 2,077,477 | 68,560,391 | -2.46% |
| 2025-09-22 | 34.54 | 34.54 | 33.91 | 34.09 | 33.81 | qfq | 1,165,654 | 39,844,136 | -1.36% |
| 2025-09-19 | 34.18 | 34.75 | 34.12 | 34.56 | 34.27 | qfq | 1,470,879 | 50,776,972 | 0.79% |
| 2025-09-18 | 35.19 | 35.26 | 34.01 | 34.29 | 34.00 | qfq | 2,416,464 | 83,865,768 | -2.28% |
| 2025-09-17 | 34.65 | 35.99 | 34.47 | 35.09 | 34.80 | qfq | 3,312,182 | 117,315,564 | 1.27% |
| 2025-09-16 | 34.16 | 34.69 | 34.16 | 34.65 | 34.36 | qfq | 1,532,169 | 52,805,979 | 1.02% |
| 2025-09-15 | 34.25 | 34.48 | 34.14 | 34.30 | 34.01 | qfq | 965,010 | 33,078,527 | -0.15% |
| 2025-09-12 | 34.60 | 34.60 | 34.27 | 34.35 | 34.06 | qfq | 1,130,133 | 38,889,066 | -0.72% |
| 2025-09-11 | 34.33 | 34.60 | 34.03 | 34.60 | 34.31 | qfq | 1,331,877 | 45,769,347 | 0.79% |
| 2025-09-10 | 34.42 | 34.70 | 34.20 | 34.33 | 34.04 | qfq | 968,167 | 33,340,869 | -0.38% |
| 2025-09-09 | 34.96 | 34.96 | 34.33 | 34.46 | 34.17 | qfq | 1,392,415 | 48,190,731 | -1.60% |
| 2025-09-08 | 34.84 | 35.10 | 34.47 | 35.02 | 34.73 | qfq | 1,802,389 | 62,846,465 | 0.81% |
| 2025-09-05 | 34.80 | 35.14 | 34.40 | 34.74 | 34.45 | qfq | 2,727,382 | 94,993,045 | 0.46% |
| 2025-09-04 | 33.87 | 34.60 | 33.80 | 34.58 | 34.29 | qfq | 2,041,803 | 69,798,697 | 1.74% |
| 2025-09-03 | 34.63 | 34.70 | 33.69 | 33.99 | 33.71 | qfq | 1,794,874 | 61,175,358 | -1.85% |
| 2025-09-02 | 34.71 | 35.07 | 33.70 | 34.63 | 34.34 | qfq | 2,298,593 | 78,759,749 | -0.29% |
| 2025-09-01 | 34.23 | 35.03 | 34.23 | 34.73 | 34.44 | qfq | 2,054,483 | 71,308,092 | 1.49% |
| 2025-08-29 | 34.43 | 34.70 | 34.10 | 34.22 | 33.93 | qfq | 1,992,864 | 68,401,321 | -1.72% |
| 2025-08-28 | 35.00 | 35.32 | 33.55 | 34.82 | 34.53 | qfq | 2,912,667 | 100,477,573 | -0.34% |
| 2025-08-27 | 36.00 | 36.31 | 34.90 | 34.94 | 34.65 | qfq | 2,836,600 | 101,105,657 | -3.40% |
| 2025-08-26 | 36.01 | 36.36 | 35.72 | 36.17 | 35.87 | qfq | 2,139,356 | 77,347,815 | 0.47% |
| 2025-08-25 | 36.25 | 36.50 | 35.81 | 36.00 | 35.70 | qfq | 2,581,243 | 93,021,377 | -0.33% |
| 2025-08-22 | 36.46 | 36.59 | 35.94 | 36.12 | 35.82 | qfq | 3,019,636 | 109,245,104 | -0.50% |
| 2025-08-21 | 35.68 | 37.39 | 35.40 | 36.30 | 36.00 | qfq | 5,900,809 | 215,367,512 | 1.74% |
| 2025-08-20 | 35.48 | 35.80 | 35.22 | 35.68 | 35.38 | qfq | 2,180,191 | 77,633,197 | 0.54% |
| 2025-08-19 | 35.39 | 35.63 | 35.15 | 35.49 | 35.19 | qfq | 2,213,662 | 78,306,044 | 0.34% |
| 2025-08-18 | 34.69 | 35.55 | 34.65 | 35.37 | 35.07 | qfq | 2,652,015 | 93,568,625 | 2.11% |
| 2025-08-15 | 34.01 | 34.77 | 34.01 | 34.64 | 34.35 | qfq | 1,405,452 | 48,439,397 | 1.58% |
| 2025-08-14 | 35.22 | 35.22 | 34.10 | 34.10 | 33.82 | qfq | 2,169,006 | 75,140,252 | -3.04% |
| 2025-08-13 | 35.39 | 35.41 | 35.06 | 35.17 | 34.88 | qfq | 1,339,615 | 47,161,888 | -0.40% |
| 2025-08-12 | 35.30 | 35.47 | 35.01 | 35.31 | 35.02 | qfq | 1,182,564 | 41,656,524 | 0.00% |
| 2025-08-11 | 34.83 | 35.42 | 34.83 | 35.31 | 35.02 | qfq | 1,709,313 | 60,241,387 | 1.47% |
| 2025-08-08 | 35.22 | 35.22 | 34.69 | 34.80 | 34.51 | qfq | 1,401,567 | 48,850,690 | -1.14% |
| 2025-08-07 | 35.43 | 35.76 | 35.08 | 35.20 | 34.91 | qfq | 1,975,312 | 69,825,222 | -0.65% |
| 2025-08-06 | 34.69 | 35.65 | 34.67 | 35.43 | 35.13 | qfq | 3,418,713 | 120,726,992 | 1.64% |
| 2025-08-05 | 34.52 | 34.89 | 34.46 | 34.86 | 34.57 | qfq | 2,111,880 | 73,143,268 | 1.22% |
| 2025-08-04 | 34.01 | 34.55 | 33.86 | 34.44 | 34.15 | qfq | 1,278,773 | 43,837,245 | 0.67% |
| 2025-08-01 | 34.14 | 34.40 | 33.99 | 34.21 | 33.92 | qfq | 1,415,252 | 48,389,403 | -0.38% |
| 2025-07-31 | 35.23 | 35.74 | 34.19 | 34.34 | 34.05 | qfq | 3,291,400 | 115,031,222 | -1.69% |
| 2025-07-30 | 34.42 | 34.95 | 33.89 | 34.93 | 34.64 | qfq | 2,342,781 | 80,650,249 | 1.10% |
| 2025-07-29 | 34.89 | 34.93 | 34.06 | 34.55 | 34.26 | qfq | 1,987,296 | 68,400,676 | -0.97% |
| 2025-07-28 | 35.26 | 35.36 | 34.75 | 34.89 | 34.60 | qfq | 2,050,952 | 71,675,056 | -1.02% |
| 2025-07-25 | 35.00 | 35.30 | 34.89 | 35.25 | 34.96 | qfq | 2,438,306 | 85,689,638 | 0.54% |
| 2025-07-24 | 34.83 | 35.07 | 34.50 | 35.06 | 34.77 | qfq | 2,496,296 | 86,845,687 | 1.65% |
| 2025-07-23 | 34.55 | 35.11 | 34.40 | 34.49 | 34.20 | qfq | 2,459,157 | 85,231,149 | -0.49% |
| 2025-07-22 | 34.86 | 35.03 | 34.53 | 34.66 | 34.37 | qfq | 1,615,166 | 56,037,462 | -0.60% |
| 2025-07-21 | 34.61 | 34.95 | 34.44 | 34.87 | 34.58 | qfq | 1,709,976 | 59,453,463 | 0.72% |
| 2025-07-18 | 34.66 | 34.93 | 34.35 | 34.62 | 34.33 | qfq | 1,997,974 | 69,143,805 | 0.06% |
| 2025-07-17 | 34.42 | 34.60 | 34.25 | 34.60 | 34.31 | qfq | 1,456,438 | 50,151,994 | 0.61% |
| 2025-07-16 | 34.73 | 34.88 | 34.25 | 34.39 | 34.10 | qfq | 1,760,319 | 60,658,176 | -0.89% |
| 2025-07-15 | 35.26 | 35.26 | 34.28 | 34.70 | 34.41 | qfq | 2,872,562 | 99,621,604 | -1.89% |
| 2025-07-14 | 34.40 | 36.58 | 34.40 | 35.37 | 35.07 | qfq | 4,681,753 | 166,486,927 | 2.97% |
| 2025-07-11 | 34.50 | 34.90 | 34.22 | 34.35 | 34.06 | qfq | 1,701,893 | 58,618,253 | -1.12% |
| 2025-07-10 | 34.28 | 35.03 | 34.12 | 34.74 | 34.45 | qfq | 2,193,501 | 75,841,098 | 1.34% |
| 2025-07-09 | 34.64 | 34.85 | 34.22 | 34.28 | 33.99 | qfq | 1,466,499 | 50,519,183 | -1.21% |
| 2025-07-08 | 34.14 | 34.85 | 34.00 | 34.70 | 34.41 | qfq | 2,096,550 | 72,459,601 | 1.76% |
| 2025-07-07 | 33.78 | 34.35 | 33.72 | 34.10 | 33.82 | qfq | 972,261 | 33,197,227 | 0.50% |
| 2025-07-04 | 34.65 | 34.84 | 33.85 | 33.93 | 33.65 | qfq | 1,662,544 | 56,785,600 | -0.88% |
| 2025-07-03 | 34.60 | 34.65 | 34.11 | 34.23 | 33.94 | qfq | 1,409,767 | 48,390,309 | -0.90% |
| 2025-07-02 | 34.31 | 34.85 | 34.10 | 34.54 | 34.25 | qfq | 1,931,755 | 66,455,332 | 1.02% |
| 2025-07-01 | 34.48 | 34.48 | 33.74 | 34.19 | 33.90 | qfq | 1,258,395 | 42,872,686 | -0.32% |
| 2025-06-30 | 33.88 | 34.43 | 33.88 | 34.30 | 34.01 | qfq | 1,583,620 | 54,168,877 | 1.21% |
| 2025-06-27 | 33.66 | 34.15 | 33.66 | 33.89 | 33.61 | qfq | 1,319,790 | 44,753,479 | 0.92% |
| 2025-06-26 | 33.74 | 34.30 | 33.49 | 33.58 | 33.30 | qfq | 1,428,455 | 48,420,620 | -0.50% |
| 2025-06-25 | 33.51 | 33.85 | 33.39 | 33.75 | 33.47 | qfq | 1,468,851 | 49,388,424 | 0.54% |
| 2025-06-24 | 32.75 | 33.86 | 32.60 | 33.57 | 33.29 | qfq | 1,596,778 | 53,362,093 | 2.66% |
| 2025-06-23 | 32.00 | 32.98 | 31.85 | 32.70 | 32.43 | qfq | 1,298,748 | 42,370,817 | 1.33% |
| 2025-06-20 | 32.60 | 33.34 | 32.18 | 32.27 | 32.00 | qfq | 1,917,583 | 62,686,486 | -1.83% |
| 2025-06-19 | 34.00 | 34.27 | 32.84 | 32.87 | 32.60 | qfq | 1,602,210 | 53,668,917 | -3.69% |
| 2025-06-18 | 34.25 | 34.45 | 33.80 | 34.13 | 33.84 | qfq | 1,177,516 | 40,129,708 | -1.04% |
| 2025-06-17 | 34.91 | 35.03 | 34.35 | 34.49 | 34.20 | qfq | 1,549,730 | 53,604,794 | -1.20% |
| 2025-06-16 | 34.80 | 35.48 | 34.80 | 34.91 | 34.62 | qfq | 1,994,940 | 70,034,872 | -0.60% |
| 2025-06-13 | 34.95 | 36.00 | 34.06 | 35.12 | 34.83 | qfq | 3,495,010 | 122,155,071 | -0.43% |
| 2025-06-12 | 34.02 | 35.47 | 33.60 | 35.27 | 34.98 | qfq | 3,636,441 | 127,378,902 | 3.70% |
| 2025-06-11 | 33.83 | 34.71 | 33.80 | 34.01 | 33.73 | qfq | 1,513,770 | 51,798,301 | 0.53% |
| 2025-06-10 | 34.38 | 34.53 | 33.22 | 33.83 | 33.55 | qfq | 1,788,780 | 60,587,540 | -1.66% |
| 2025-06-09 | 34.11 | 34.55 | 33.88 | 34.40 | 34.11 | qfq | 1,660,803 | 56,985,187 | 0.85% |
| 2025-06-06 | 33.23 | 34.84 | 33.02 | 34.11 | 33.83 | qfq | 2,791,028 | 95,557,066 | 2.68% |
| 2025-06-05 | 33.10 | 33.29 | 32.80 | 33.22 | 32.94 | qfq | 1,025,360 | 33,949,555 | 0.03% |
| 2025-06-04 | 33.20 | 33.29 | 32.95 | 33.21 | 32.93 | qfq | 970,280 | 32,116,891 | 0.48% |
| 2025-06-03 | 33.26 | 33.56 | 33.00 | 33.05 | 32.77 | qfq | 955,610 | 31,824,234 | 0.00% |
| 2025-05-30 | 34.07 | 34.20 | 33.03 | 33.05 | 32.77 | qfq | 1,373,880 | 45,933,738 | -2.97% |
| 2025-05-29 | 33.35 | 34.31 | 33.30 | 34.06 | 33.78 | qfq | 1,454,120 | 49,387,202 | 1.85% |
| 2025-05-28 | 34.30 | 34.32 | 33.43 | 33.44 | 33.16 | qfq | 1,325,610 | 44,796,800 | -25.36% |
| 2025-05-27 | 44.85 | 44.90 | 43.61 | 44.80 | 33.87 | qfq | 1,311,170 | 57,973,998 | -0.18% |
| 2025-05-26 | 44.50 | 45.21 | 44.10 | 44.88 | 33.93 | qfq | 967,500 | 43,365,044 | 0.76% |
| 2025-05-23 | 44.31 | 45.68 | 44.23 | 44.54 | 33.67 | qfq | 1,572,100 | 70,878,800 | 0.20% |
| 2025-05-22 | 45.44 | 45.83 | 44.34 | 44.45 | 33.60 | qfq | 1,287,600 | 57,967,122 | -2.31% |
| 2025-05-21 | 45.11 | 45.97 | 44.13 | 45.50 | 34.40 | qfq | 1,590,300 | 71,425,568 | 0.71% |
| 2025-05-20 | 45.00 | 45.41 | 44.76 | 45.18 | 34.16 | qfq | 932,700 | 42,041,863 | 0.67% |
| 2025-05-19 | 45.30 | 45.40 | 44.18 | 44.88 | 33.93 | qfq | 1,056,886 | 47,154,682 | -0.75% |
| 2025-05-16 | 45.01 | 45.96 | 45.00 | 45.22 | 34.19 | qfq | 1,004,962 | 45,732,126 | -0.11% |
| 2025-05-15 | 46.07 | 46.40 | 45.18 | 45.27 | 34.22 | qfq | 1,223,334 | 55,617,676 | -1.69% |
| 2025-05-14 | 46.80 | 46.80 | 45.83 | 46.05 | 34.81 | qfq | 2,087,800 | 96,343,022 | -1.73% |
| 2025-05-13 | 45.75 | 47.40 | 45.70 | 46.86 | 35.43 | qfq | 3,395,360 | 158,211,787 | 3.56% |
| 2025-05-12 | 44.91 | 45.95 | 44.91 | 45.25 | 34.21 | qfq | 1,448,230 | 65,676,438 | 1.73% |
| 2025-05-09 | 45.81 | 46.10 | 44.37 | 44.48 | 33.63 | qfq | 1,401,100 | 62,952,816 | -2.97% |
| 2025-05-08 | 44.94 | 46.39 | 44.80 | 45.84 | 34.65 | qfq | 1,772,100 | 80,982,744 | 1.01% |
| 2025-05-07 | 45.14 | 45.50 | 44.31 | 45.38 | 34.31 | qfq | 2,275,200 | 102,448,335 | 2.44% |
| 2025-05-06 | 43.00 | 44.30 | 42.79 | 44.30 | 33.49 | qfq | 1,505,582 | 66,120,368 | 3.58% |
| 2025-04-30 | 43.55 | 43.56 | 42.77 | 42.77 | 32.33 | qfq | 1,174,682 | 50,697,739 | -1.11% |
| 2025-04-29 | 42.65 | 43.98 | 42.15 | 43.25 | 32.70 | qfq | 1,283,100 | 55,543,458 | 1.41% |
| 2025-04-28 | 42.75 | 42.90 | 42.09 | 42.65 | 32.24 | qfq | 846,064 | 36,042,073 | -0.23% |
| 2025-04-25 | 43.68 | 43.88 | 42.69 | 42.75 | 32.32 | qfq | 1,398,282 | 60,206,302 | -1.27% |
| 2025-04-24 | 44.52 | 44.93 | 42.86 | 43.30 | 32.73 | qfq | 1,311,300 | 57,261,336 | -3.07% |
| 2025-04-23 | 43.42 | 46.20 | 43.42 | 44.67 | 33.77 | qfq | 1,930,448 | 86,848,576 | 2.88% |
| 2025-04-22 | 44.21 | 44.30 | 43.36 | 43.42 | 32.83 | qfq | 1,228,000 | 53,545,963 | -2.12% |
| 2025-04-21 | 43.14 | 44.39 | 42.94 | 44.36 | 33.54 | qfq | 1,303,946 | 57,403,813 | 1.65% |
| 2025-04-18 | 46.00 | 46.10 | 42.80 | 43.64 | 32.99 | qfq | 2,953,629 | 129,736,170 | -6.45% |
| 2025-04-17 | 47.03 | 48.31 | 46.50 | 46.65 | 35.27 | qfq | 2,412,896 | 114,193,270 | -2.06% |
| 2025-04-16 | 45.30 | 47.63 | 44.92 | 47.63 | 36.01 | qfq | 2,739,906 | 127,788,275 | 4.70% |
| 2025-04-15 | 45.62 | 45.78 | 44.90 | 45.49 | 34.39 | qfq | 964,918 | 43,775,008 | 0.00% |
| 2025-04-14 | 46.04 | 46.15 | 45.12 | 45.49 | 34.39 | qfq | 1,268,402 | 57,740,625 | 1.18% |
| 2025-04-11 | 44.40 | 45.57 | 44.20 | 44.96 | 33.99 | qfq | 1,270,003 | 57,241,812 | 0.36% |
| 2025-04-10 | 45.51 | 46.20 | 44.78 | 44.80 | 33.87 | qfq | 2,190,163 | 99,605,946 | 0.95% |
| 2025-04-09 | 42.52 | 44.95 | 38.90 | 44.38 | 33.55 | qfq | 2,772,246 | 118,647,504 | 2.80% |
| 2025-04-08 | 41.79 | 44.36 | 41.79 | 43.17 | 32.64 | qfq | 2,707,750 | 117,317,545 | 4.83% |
| 2025-04-07 | 45.57 | 48.47 | 40.50 | 41.18 | 31.13 | qfq | 2,711,964 | 118,140,262 | -18.47% |
| 2025-04-03 | 50.00 | 51.26 | 49.85 | 50.51 | 38.19 | qfq | 1,032,642 | 52,297,895 | -0.12% |
| 2025-04-02 | 51.29 | 51.58 | 50.56 | 50.57 | 38.23 | qfq | 1,055,122 | 53,850,584 | -1.25% |
| 2025-04-01 | 50.30 | 51.53 | 50.30 | 51.21 | 38.71 | qfq | 1,128,216 | 57,680,949 | 1.21% |
| 2025-03-31 | 50.10 | 51.36 | 49.76 | 50.60 | 38.25 | qfq | 1,393,234 | 70,473,970 | 0.10% |
| 2025-03-28 | 51.62 | 52.55 | 50.30 | 50.55 | 38.22 | qfq | 1,886,864 | 96,671,197 | -3.81% |
| 2025-03-27 | 54.00 | 54.79 | 52.55 | 52.55 | 39.73 | qfq | 1,984,300 | 106,613,112 | -3.29% |
| 2025-03-26 | 52.75 | 55.15 | 52.75 | 54.34 | 41.08 | qfq | 2,923,112 | 158,197,132 | 3.25% |
| 2025-03-25 | 52.33 | 53.13 | 51.21 | 52.63 | 39.79 | qfq | 1,891,346 | 98,823,478 | 0.57% |
| 2025-03-24 | 53.10 | 53.50 | 50.60 | 52.33 | 39.56 | qfq | 2,503,946 | 130,118,352 | -1.91% |
| 2025-03-21 | 54.80 | 55.12 | 53.29 | 53.35 | 40.33 | qfq | 2,269,666 | 122,595,796 | -2.79% |
| 2025-03-20 | 56.74 | 57.38 | 54.61 | 54.88 | 41.49 | qfq | 3,037,247 | 168,293,543 | -2.88% |
| 2025-03-19 | 57.50 | 58.76 | 56.50 | 56.51 | 42.72 | qfq | 2,904,765 | 166,645,324 | -2.35% |
| 2025-03-18 | 60.00 | 60.36 | 57.80 | 57.87 | 43.75 | qfq | 3,503,767 | 205,698,970 | -4.35% |
| 2025-03-17 | 59.10 | 60.51 | 56.56 | 60.50 | 45.74 | qfq | 4,320,870 | 252,641,378 | 1.53% |
| 2025-03-14 | 60.60 | 63.90 | 59.00 | 59.59 | 45.05 | qfq | 5,578,670 | 343,418,811 | -3.09% |
| 2025-03-13 | 60.02 | 63.50 | 59.52 | 61.49 | 46.49 | qfq | 5,060,279 | 312,562,076 | 1.62% |
| 2025-03-12 | 61.00 | 61.61 | 58.50 | 60.51 | 45.75 | qfq | 4,387,289 | 263,493,511 | 0.02% |
| 2025-03-11 | 55.17 | 62.00 | 54.81 | 60.50 | 45.74 | qfq | 6,078,288 | 354,892,524 | 6.89% |
| 2025-03-10 | 53.90 | 57.21 | 53.05 | 56.60 | 42.79 | qfq | 3,914,713 | 217,740,718 | 3.23% |
| 2025-03-07 | 57.18 | 62.00 | 54.83 | 54.83 | 41.45 | qfq | 7,326,963 | 429,797,280 | -4.08% |
| 2025-03-06 | 54.92 | 58.20 | 53.71 | 57.16 | 43.21 | qfq | 5,780,281 | 326,479,513 | 4.42% |
| 2025-03-05 | 52.98 | 54.90 | 51.68 | 54.74 | 41.38 | qfq | 3,902,286 | 209,573,220 | 2.53% |
| 2025-03-04 | 55.01 | 55.01 | 52.88 | 53.39 | 40.36 | qfq | 3,989,113 | 214,224,595 | -4.32% |
| 2025-03-03 | 53.87 | 56.22 | 52.00 | 55.80 | 42.18 | qfq | 6,152,839 | 335,178,746 | 4.83% |
| 2025-02-28 | 50.10 | 55.50 | 50.00 | 53.23 | 40.24 | qfq | 5,050,425 | 266,807,713 | 4.58% |
| 2025-02-27 | 53.30 | 53.30 | 50.27 | 50.90 | 38.48 | qfq | 3,719,200 | 191,368,945 | -4.68% |
| 2025-02-26 | 53.87 | 57.28 | 53.00 | 53.40 | 40.37 | qfq | 4,835,866 | 264,120,667 | -1.71% |
| 2025-02-25 | 53.06 | 54.35 | 51.86 | 54.33 | 41.07 | qfq | 4,752,445 | 252,301,677 | 0.24% |
| 2025-02-24 | 50.10 | 54.97 | 49.51 | 54.20 | 40.97 | qfq | 7,116,462 | 375,692,322 | 8.01% |
| 2025-02-21 | 49.80 | 50.48 | 49.04 | 50.18 | 37.94 | qfq | 3,663,020 | 182,772,313 | 0.46% |
| 2025-02-20 | 52.60 | 52.65 | 49.53 | 49.95 | 37.76 | qfq | 4,961,509 | 250,558,181 | -5.20% |
| 2025-02-19 | 51.77 | 52.98 | 50.87 | 52.69 | 39.83 | qfq | 4,908,346 | 255,479,458 | 1.52% |
| 2025-02-18 | 53.76 | 54.97 | 51.38 | 51.90 | 39.24 | qfq | 6,563,905 | 348,388,323 | -8.95% |
| 2025-02-17 | 52.35 | 60.25 | 50.31 | 57.00 | 43.09 | qfq | 12,445,767 | 671,247,664 | 12.80% |
| 2025-02-14 | 42.07 | 50.53 | 41.94 | 50.53 | 38.20 | qfq | 9,488,241 | 443,654,988 | 20.00% |
| 2025-02-13 | 42.95 | 43.16 | 42.11 | 42.11 | 31.83 | qfq | 1,587,000 | 67,403,897 | -1.96% |
| 2025-02-12 | 42.68 | 43.21 | 42.37 | 42.95 | 32.47 | qfq | 1,649,796 | 70,653,969 | 0.14% |
| 2025-02-11 | 42.67 | 42.96 | 42.02 | 42.89 | 32.42 | qfq | 1,751,794 | 74,519,573 | 0.52% |
| 2025-02-10 | 42.28 | 42.67 | 42.07 | 42.67 | 32.26 | qfq | 1,753,918 | 74,406,196 | 1.11% |
| 2025-02-07 | 41.81 | 42.66 | 41.63 | 42.20 | 31.90 | qfq | 2,937,909 | 124,152,717 | 0.60% |
| 2025-02-06 | 40.48 | 41.95 | 40.38 | 41.95 | 31.71 | qfq | 2,104,379 | 86,985,617 | 3.10% |
| 2025-02-05 | 40.22 | 40.78 | 40.00 | 40.69 | 30.76 | qfq | 1,617,312 | 65,327,990 | 1.73% |
| 2025-01-27 | 41.50 | 41.77 | 39.99 | 40.00 | 30.24 | qfq | 1,999,222 | 81,571,410 | -3.12% |
| 2025-01-24 | 41.20 | 41.45 | 40.53 | 41.29 | 31.22 | qfq | 2,043,646 | 83,715,916 | 0.10% |
| 2025-01-23 | 42.51 | 42.95 | 41.25 | 41.25 | 31.18 | qfq | 2,309,476 | 97,731,275 | -2.02% |
| 2025-01-22 | 43.02 | 43.07 | 42.03 | 42.10 | 31.83 | qfq | 1,768,057 | 75,112,882 | -2.21% |
| 2025-01-21 | 43.13 | 43.40 | 42.30 | 43.05 | 32.55 | qfq | 2,291,376 | 98,001,818 | -0.39% |
| 2025-01-20 | 42.12 | 43.60 | 41.76 | 43.22 | 32.67 | qfq | 3,513,475 | 150,456,923 | 3.40% |
| 2025-01-17 | 42.79 | 42.80 | 41.75 | 41.80 | 31.60 | qfq | 2,707,153 | 114,130,543 | -2.90% |
| 2025-01-16 | 42.35 | 43.66 | 42.35 | 43.05 | 32.55 | qfq | 3,744,318 | 161,104,093 | 1.94% |
| 2025-01-15 | 43.02 | 43.27 | 42.02 | 42.23 | 31.93 | qfq | 3,032,118 | 129,119,703 | -2.70% |
| 2025-01-14 | 41.72 | 43.40 | 41.62 | 43.40 | 32.81 | qfq | 3,758,526 | 160,829,673 | 4.35% |
| 2025-01-13 | 41.38 | 43.00 | 40.95 | 41.59 | 31.44 | qfq | 2,655,329 | 110,795,519 | -1.52% |
| 2025-01-10 | 43.00 | 43.62 | 42.11 | 42.23 | 31.93 | qfq | 2,871,369 | 122,880,721 | -2.54% |
| 2025-01-09 | 43.00 | 44.30 | 42.66 | 43.33 | 32.76 | qfq | 3,400,224 | 148,109,050 | 0.39% |
| 2025-01-08 | 42.77 | 43.48 | 41.99 | 43.16 | 32.63 | qfq | 2,995,544 | 128,321,533 | -0.09% |
| 2025-01-07 | 43.05 | 43.29 | 41.80 | 43.20 | 32.66 | qfq | 3,701,415 | 157,777,071 | 0.35% |
| 2025-01-06 | 46.12 | 46.18 | 42.66 | 43.05 | 32.55 | qfq | 4,377,631 | 192,186,939 | -8.44% |
| 2025-01-03 | 46.40 | 47.47 | 44.88 | 47.02 | 35.55 | qfq | 4,857,740 | 225,981,306 | 1.56% |
| 2025-01-02 | 46.94 | 47.64 | 46.06 | 46.30 | 35.00 | qfq | 3,386,091 | 158,363,036 | -0.73% |
| 2024-12-31 | 47.88 | 48.76 | 46.21 | 46.64 | 35.26 | qfq | 4,338,423 | 205,629,038 | -1.64% |
| 2024-12-30 | 48.60 | 48.84 | 47.15 | 47.42 | 35.85 | qfq | 4,823,488 | 230,016,197 | -3.52% |
| 2024-12-27 | 49.61 | 50.75 | 49.00 | 49.15 | 37.16 | qfq | 5,771,027 | 286,183,430 | -2.13% |
| 2024-12-26 | 51.20 | 52.61 | 49.97 | 50.22 | 37.97 | qfq | 7,419,016 | 378,944,954 | -4.25% |
| 2024-12-25 | 55.00 | 56.92 | 51.80 | 52.45 | 39.65 | qfq | 8,203,002 | 442,907,302 | -5.50% |
| 2024-12-24 | 60.50 | 61.97 | 54.51 | 55.50 | 41.96 | qfq | 10,499,634 | 597,428,338 | -10.91% |
| 2024-12-23 | 66.88 | 69.70 | 61.29 | 62.30 | 47.10 | qfq | 11,981,377 | 780,126,942 | -14.66% |