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
优优绿能301590.SZ
最近收盘价105.982026-07-17
最近交易日2026-07-17
成交量（股）966,339
成交额（元）105,448,772
日线记录272
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-18 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 272 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 | 116.10 | 116.89 | 103.75 | 105.98 | 105.98 | qfq | 966,339 | 105,448,772 | -9.00% |
| 2026-07-16 | 121.73 | 121.73 | 115.00 | 116.46 | 116.46 | qfq | 613,509 | 72,121,367 | -4.38% |
| 2026-07-15 | 127.88 | 128.39 | 120.21 | 121.80 | 121.80 | qfq | 676,673 | 83,358,671 | -5.29% |
| 2026-07-14 | 129.22 | 129.22 | 122.02 | 128.60 | 128.60 | qfq | 683,566 | 86,043,608 | 0.08% |
| 2026-07-13 | 137.43 | 138.00 | 127.69 | 128.50 | 128.50 | qfq | 1,021,230 | 134,857,859 | -7.75% |
| 2026-07-10 | 138.02 | 155.32 | 134.20 | 139.30 | 139.30 | qfq | 1,457,585 | 215,209,099 | 5.48% |
| 2026-07-09 | 134.39 | 135.34 | 127.86 | 132.06 | 132.06 | qfq | 532,914 | 70,085,917 | -0.34% |
| 2026-07-08 | 141.04 | 141.04 | 132.19 | 132.51 | 132.51 | qfq | 725,731 | 98,444,642 | -6.55% |
| 2026-07-07 | 147.52 | 152.88 | 141.13 | 141.80 | 141.80 | qfq | 542,673 | 79,110,296 | -4.42% |
| 2026-07-06 | 148.55 | 161.42 | 148.09 | 148.36 | 148.36 | qfq | 1,055,229 | 163,448,233 | -0.43% |
| 2026-07-03 | 142.00 | 154.47 | 141.00 | 149.00 | 149.00 | qfq | 1,041,262 | 155,410,838 | 4.56% |
| 2026-07-02 | 131.79 | 155.64 | 129.00 | 142.50 | 142.50 | qfq | 1,820,083 | 264,008,186 | 7.51% |
| 2026-07-01 | 131.87 | 138.91 | 126.74 | 132.55 | 132.55 | qfq | 787,582 | 103,237,927 | 0.84% |
| 2026-06-30 | 128.28 | 131.98 | 127.33 | 131.45 | 131.45 | qfq | 629,101 | 81,877,222 | 2.54% |
| 2026-06-29 | 135.00 | 135.00 | 126.71 | 128.20 | 128.20 | qfq | 845,513 | 109,436,030 | -5.87% |
| 2026-06-26 | 153.71 | 154.41 | 134.50 | 136.20 | 136.20 | qfq | 1,156,728 | 165,248,609 | -11.74% |
| 2026-06-25 | 160.54 | 160.88 | 154.02 | 154.31 | 154.31 | qfq | 660,767 | 103,068,071 | -4.13% |
| 2026-06-24 | 166.88 | 167.87 | 157.05 | 160.96 | 160.96 | qfq | 760,475 | 122,479,336 | -3.74% |
| 2026-06-23 | 169.97 | 174.46 | 166.08 | 167.21 | 167.21 | qfq | 806,509 | 137,159,223 | -0.99% |
| 2026-06-22 | 168.68 | 171.50 | 163.66 | 168.89 | 168.89 | qfq | 772,728 | 129,619,663 | 0.14% |
| 2026-06-18 | 164.51 | 171.98 | 163.00 | 168.66 | 168.66 | qfq | 923,666 | 155,335,254 | 1.35% |
| 2026-06-17 | 167.50 | 174.38 | 166.30 | 166.42 | 166.42 | qfq | 809,262 | 136,701,667 | -1.32% |
| 2026-06-16 | 158.50 | 169.85 | 156.80 | 168.64 | 168.64 | qfq | 1,196,384 | 197,647,560 | 6.53% |
| 2026-06-15 | 155.12 | 158.30 | 153.50 | 158.30 | 158.30 | qfq | 514,240 | 80,718,306 | 2.20% |
| 2026-06-12 | 161.64 | 162.43 | 154.23 | 154.89 | 154.89 | qfq | 657,329 | 103,063,841 | -2.36% |
| 2026-06-11 | 162.55 | 164.11 | 157.01 | 158.63 | 158.63 | qfq | 518,057 | 82,407,306 | -2.79% |
| 2026-06-10 | 170.00 | 171.00 | 161.20 | 163.19 | 163.19 | qfq | 715,970 | 117,905,757 | -5.04% |
| 2026-06-09 | 164.99 | 176.50 | 164.99 | 171.86 | 171.86 | qfq | 715,368 | 123,181,193 | 5.01% |
| 2026-06-08 | 165.00 | 169.88 | 162.02 | 163.66 | 163.66 | qfq | 478,220 | 78,859,009 | -3.36% |
| 2026-06-05 | 174.00 | 174.00 | 167.01 | 169.35 | 169.35 | qfq | 536,234 | 91,166,641 | -2.67% |
| 2026-06-04 | 172.00 | 178.68 | 171.00 | 173.99 | 173.99 | qfq | 544,364 | 95,477,663 | 0.71% |
| 2026-06-03 | 175.00 | 178.88 | 170.88 | 172.76 | 172.76 | qfq | 595,379 | 104,190,345 | -2.02% |
| 2026-06-02 | 169.00 | 180.86 | 162.07 | 176.33 | 176.33 | qfq | 1,011,649 | 174,177,326 | 4.98% |
| 2026-06-01 | 169.53 | 175.50 | 167.56 | 167.97 | 167.97 | qfq | 517,120 | 88,615,907 | -0.90% |
| 2026-05-29 | 179.00 | 183.87 | 168.35 | 169.50 | 169.50 | qfq | 729,322 | 127,275,652 | -5.21% |
| 2026-05-28 | 181.00 | 183.56 | 175.20 | 178.82 | 178.82 | qfq | 636,030 | 113,674,822 | -0.82% |
| 2026-05-27 | 180.00 | 191.00 | 179.50 | 180.30 | 180.30 | qfq | 862,211 | 159,253,583 | -0.93% |
| 2026-05-26 | 198.00 | 198.74 | 180.03 | 182.00 | 182.00 | qfq | 1,136,609 | 210,921,993 | -9.00% |
| 2026-05-25 | 200.00 | 204.76 | 194.10 | 199.99 | 199.99 | qfq | 658,962 | 131,315,806 | 0.56% |
| 2026-05-22 | 193.04 | 199.86 | 190.66 | 198.87 | 198.87 | qfq | 700,985 | 137,651,696 | 2.51% |
| 2026-05-21 | 203.99 | 206.98 | 193.02 | 194.00 | 194.00 | qfq | 1,097,406 | 220,498,792 | -5.27% |
| 2026-05-20 | 200.48 | 208.00 | 195.50 | 204.80 | 204.80 | qfq | 974,896 | 195,796,831 | 1.49% |
| 2026-05-19 | 200.56 | 204.00 | 195.18 | 201.80 | 201.80 | qfq | 820,248 | 164,041,508 | 0.90% |
| 2026-05-18 | 215.79 | 218.80 | 198.66 | 200.00 | 200.00 | qfq | 1,449,356 | 300,188,836 | -8.90% |
| 2026-05-15 | 208.07 | 228.93 | 206.10 | 219.55 | 219.55 | qfq | 1,784,167 | 389,012,593 | 5.54% |
| 2026-05-14 | 222.98 | 222.98 | 208.02 | 208.02 | 208.02 | qfq | 1,319,860 | 281,387,496 | -4.54% |
| 2026-05-13 | 196.97 | 227.00 | 196.00 | 217.91 | 217.91 | qfq | 2,189,773 | 464,931,698 | 13.64% |
| 2026-05-12 | 190.29 | 194.80 | 187.30 | 191.76 | 191.76 | qfq | 706,999 | 134,890,450 | -0.61% |
| 2026-05-11 | 184.68 | 194.31 | 181.13 | 192.94 | 192.94 | qfq | 1,217,151 | 229,788,394 | 6.13% |
| 2026-05-08 | 181.51 | 183.95 | 178.06 | 181.79 | 181.79 | qfq | 603,295 | 108,806,685 | -0.67% |
| 2026-05-07 | 182.88 | 184.00 | 181.00 | 183.02 | 183.02 | qfq | 591,569 | 108,034,533 | 0.08% |
| 2026-05-06 | 179.20 | 185.56 | 177.19 | 182.88 | 182.88 | qfq | 677,782 | 123,827,810 | 3.21% |
| 2026-04-30 | 177.11 | 179.99 | 173.01 | 177.19 | 177.19 | qfq | 612,572 | 108,446,982 | 0.05% |
| 2026-04-29 | 166.51 | 180.33 | 165.50 | 177.11 | 177.11 | qfq | 905,759 | 158,845,150 | -1.05% |
| 2026-04-28 | 183.33 | 183.33 | 177.89 | 178.99 | 178.99 | qfq | 529,754 | 95,633,143 | -2.68% |
| 2026-04-27 | 182.33 | 186.98 | 181.21 | 183.91 | 183.91 | qfq | 466,644 | 86,068,123 | 0.77% |
| 2026-04-24 | 183.99 | 186.88 | 181.00 | 182.50 | 182.50 | qfq | 456,393 | 83,519,561 | -1.73% |
| 2026-04-23 | 188.00 | 193.00 | 182.50 | 185.72 | 185.72 | qfq | 815,049 | 153,093,422 | -1.12% |
| 2026-04-22 | 185.20 | 188.88 | 183.17 | 187.83 | 187.83 | qfq | 550,682 | 102,798,412 | 0.88% |
| 2026-04-21 | 185.95 | 189.00 | 181.26 | 186.20 | 186.20 | qfq | 615,310 | 114,195,266 | 0.14% |
| 2026-04-20 | 185.60 | 188.79 | 183.01 | 185.94 | 185.94 | qfq | 507,603 | 94,160,115 | 0.30% |
| 2026-04-17 | 184.02 | 186.38 | 181.56 | 185.39 | 185.39 | qfq | 544,494 | 100,513,110 | 0.66% |
| 2026-04-16 | 181.02 | 185.58 | 181.02 | 184.18 | 184.18 | qfq | 617,002 | 112,957,450 | 1.78% |
| 2026-04-15 | 181.33 | 185.58 | 180.47 | 180.96 | 180.96 | qfq | 558,553 | 102,228,455 | -1.17% |
| 2026-04-14 | 181.58 | 184.70 | 181.50 | 183.10 | 183.10 | qfq | 466,532 | 85,401,367 | 1.20% |
| 2026-04-13 | 181.00 | 184.70 | 180.00 | 180.93 | 180.93 | qfq | 363,025 | 65,976,859 | -1.05% |
| 2026-04-10 | 179.76 | 185.78 | 178.76 | 182.85 | 182.85 | qfq | 690,069 | 125,965,729 | 1.81% |
| 2026-04-09 | 177.87 | 188.00 | 177.87 | 179.60 | 179.60 | qfq | 834,987 | 152,277,344 | 2.65% |
| 2026-04-08 | 169.01 | 174.99 | 168.01 | 174.96 | 174.96 | qfq | 638,622 | 110,043,255 | 6.12% |
| 2026-04-07 | 162.83 | 166.88 | 162.82 | 164.87 | 164.87 | qfq | 281,566 | 46,472,707 | 1.33% |
| 2026-04-03 | 164.01 | 164.74 | 161.50 | 162.71 | 162.71 | qfq | 230,388 | 37,569,244 | -0.30% |
| 2026-04-02 | 170.00 | 170.00 | 162.00 | 163.20 | 163.20 | qfq | 460,073 | 75,742,113 | -3.82% |
| 2026-04-01 | 167.46 | 170.50 | 167.46 | 169.69 | 169.69 | qfq | 416,673 | 70,442,158 | 3.08% |
| 2026-03-31 | 169.14 | 170.00 | 164.20 | 164.62 | 164.62 | qfq | 437,435 | 72,912,656 | -2.76% |
| 2026-03-30 | 169.02 | 171.88 | 167.00 | 169.29 | 169.29 | qfq | 437,273 | 73,665,407 | -1.58% |
| 2026-03-27 | 168.33 | 173.44 | 167.01 | 172.00 | 172.00 | qfq | 309,938 | 52,944,964 | 0.86% |
| 2026-03-26 | 176.97 | 177.99 | 169.01 | 170.53 | 170.53 | qfq | 495,110 | 85,603,911 | -3.64% |
| 2026-03-25 | 176.64 | 179.77 | 175.00 | 176.97 | 176.97 | qfq | 512,518 | 90,809,865 | 0.57% |
| 2026-03-24 | 183.80 | 183.80 | 170.68 | 175.97 | 175.97 | qfq | 637,879 | 111,354,893 | 4.44% |
| 2026-03-23 | 178.70 | 179.71 | 168.18 | 168.49 | 168.49 | qfq | 745,827 | 129,574,225 | -7.41% |
| 2026-03-20 | 185.95 | 188.99 | 181.21 | 181.97 | 181.97 | qfq | 626,053 | 116,108,177 | -1.73% |
| 2026-03-19 | 192.19 | 193.48 | 183.62 | 185.18 | 185.18 | qfq | 951,663 | 178,680,133 | -5.51% |
| 2026-03-18 | 195.67 | 199.75 | 191.05 | 195.97 | 195.97 | qfq | 709,359 | 137,906,753 | 0.16% |
| 2026-03-17 | 200.70 | 202.49 | 194.32 | 195.65 | 195.65 | qfq | 671,081 | 132,650,204 | -2.24% |
| 2026-03-16 | 194.87 | 200.88 | 191.30 | 200.14 | 200.14 | qfq | 818,855 | 161,612,872 | 2.97% |
| 2026-03-13 | 197.02 | 200.40 | 192.66 | 194.36 | 194.36 | qfq | 629,631 | 123,458,188 | -1.83% |
| 2026-03-12 | 202.02 | 204.33 | 197.00 | 197.99 | 197.99 | qfq | 687,369 | 137,235,621 | -2.41% |
| 2026-03-11 | 202.87 | 207.94 | 201.11 | 202.87 | 202.87 | qfq | 934,292 | 191,041,030 | -0.04% |
| 2026-03-10 | 199.00 | 204.66 | 199.00 | 202.96 | 202.96 | qfq | 889,567 | 180,154,026 | 3.26% |
| 2026-03-09 | 192.93 | 199.36 | 185.00 | 196.56 | 196.56 | qfq | 1,268,472 | 242,642,519 | -0.06% |
| 2026-03-06 | 187.12 | 205.00 | 187.12 | 196.68 | 196.68 | qfq | 1,218,329 | 239,643,939 | 4.10% |
| 2026-03-05 | 190.10 | 197.52 | 185.60 | 188.93 | 188.93 | qfq | 1,388,930 | 266,044,507 | 2.57% |
| 2026-03-04 | 180.00 | 188.67 | 178.00 | 184.20 | 184.20 | qfq | 772,193 | 142,233,690 | 0.38% |
| 2026-03-03 | 199.01 | 205.58 | 183.01 | 183.50 | 183.50 | qfq | 1,011,427 | 193,834,553 | -8.82% |
| 2026-03-02 | 195.50 | 205.37 | 194.02 | 201.24 | 201.24 | qfq | 780,907 | 156,646,537 | 1.79% |
| 2026-02-27 | 202.02 | 204.35 | 195.60 | 197.70 | 197.70 | qfq | 766,964 | 152,935,952 | -3.25% |
| 2026-02-26 | 198.49 | 206.99 | 196.80 | 204.35 | 204.35 | qfq | 701,969 | 142,666,913 | 2.91% |
| 2026-02-25 | 198.49 | 203.88 | 196.10 | 198.58 | 198.58 | qfq | 425,391 | 84,825,052 | -0.12% |
| 2026-02-24 | 196.94 | 203.81 | 193.44 | 198.81 | 198.81 | qfq | 439,672 | 87,628,773 | 2.97% |
| 2026-02-13 | 203.46 | 206.57 | 193.00 | 193.08 | 193.08 | qfq | 612,368 | 121,927,666 | -6.05% |
| 2026-02-12 | 198.00 | 212.55 | 198.00 | 205.52 | 205.52 | qfq | 747,750 | 153,505,909 | 5.04% |
| 2026-02-11 | 195.75 | 199.52 | 195.20 | 195.66 | 195.66 | qfq | 170,067 | 33,410,488 | -0.50% |
| 2026-02-10 | 198.30 | 202.76 | 195.63 | 196.65 | 196.65 | qfq | 250,838 | 49,632,361 | -1.18% |
| 2026-02-09 | 194.32 | 199.50 | 192.89 | 199.00 | 199.00 | qfq | 355,930 | 70,211,522 | 3.25% |
| 2026-02-06 | 195.00 | 196.27 | 192.15 | 192.73 | 192.73 | qfq | 261,718 | 50,746,445 | -1.16% |
| 2026-02-05 | 200.52 | 200.98 | 194.13 | 195.00 | 195.00 | qfq | 313,532 | 61,468,632 | -2.76% |
| 2026-02-04 | 204.69 | 204.69 | 197.41 | 200.53 | 200.53 | qfq | 448,128 | 89,686,952 | -2.56% |
| 2026-02-03 | 199.10 | 206.40 | 198.86 | 205.79 | 205.79 | qfq | 706,388 | 143,105,363 | 3.42% |
| 2026-02-02 | 205.20 | 211.92 | 197.01 | 198.98 | 198.98 | qfq | 854,097 | 172,324,740 | -5.58% |
| 2026-01-30 | 195.36 | 216.61 | 194.01 | 210.75 | 210.75 | qfq | 1,094,077 | 224,658,028 | 3.44% |
| 2026-01-29 | 220.00 | 220.00 | 201.50 | 203.75 | 203.75 | qfq | 945,103 | 196,759,340 | -6.66% |
| 2026-01-28 | 210.28 | 219.99 | 210.28 | 218.28 | 218.28 | qfq | 894,587 | 193,530,096 | 3.85% |
| 2026-01-27 | 212.99 | 215.00 | 204.22 | 210.19 | 210.19 | qfq | 737,514 | 153,510,216 | -1.98% |
| 2026-01-26 | 218.33 | 220.72 | 210.50 | 214.44 | 214.44 | qfq | 867,926 | 187,144,933 | -3.07% |
| 2026-01-23 | 223.00 | 223.74 | 216.00 | 221.24 | 221.24 | qfq | 815,360 | 179,527,466 | -1.06% |
| 2026-01-22 | 230.00 | 231.14 | 217.59 | 223.60 | 223.60 | qfq | 1,250,915 | 278,218,279 | -3.11% |
| 2026-01-21 | 198.01 | 239.00 | 195.00 | 230.78 | 230.78 | qfq | 2,319,674 | 506,800,405 | 15.38% |
| 2026-01-20 | 191.70 | 202.47 | 191.00 | 200.01 | 200.01 | qfq | 1,223,523 | 243,516,223 | 4.25% |
| 2026-01-19 | 192.00 | 195.09 | 189.57 | 191.85 | 191.85 | qfq | 535,616 | 103,256,041 | -0.53% |
| 2026-01-16 | 190.83 | 194.82 | 189.33 | 192.88 | 192.88 | qfq | 580,985 | 111,491,082 | 2.17% |
| 2026-01-15 | 191.99 | 193.07 | 186.60 | 188.79 | 188.79 | qfq | 565,114 | 106,767,169 | -2.05% |
| 2026-01-14 | 195.50 | 196.47 | 191.50 | 192.75 | 192.75 | qfq | 599,490 | 116,232,540 | -1.76% |
| 2026-01-13 | 191.90 | 197.77 | 189.28 | 196.21 | 196.21 | qfq | 908,415 | 176,413,771 | 2.07% |
| 2026-01-12 | 193.93 | 195.43 | 189.20 | 192.24 | 192.24 | qfq | 549,078 | 104,962,076 | -0.14% |
| 2026-01-09 | 197.18 | 197.18 | 189.20 | 192.50 | 192.50 | qfq | 1,056,885 | 203,341,782 | -4.27% |
| 2026-01-08 | 194.00 | 206.79 | 190.14 | 201.08 | 201.08 | qfq | 1,477,106 | 295,454,867 | 4.19% |
| 2026-01-07 | 187.22 | 193.00 | 184.86 | 193.00 | 193.00 | qfq | 752,757 | 142,287,617 | 2.18% |
| 2026-01-06 | 180.00 | 193.79 | 180.00 | 188.88 | 188.88 | qfq | 1,039,633 | 196,897,496 | 5.02% |
| 2026-01-05 | 177.30 | 180.00 | 176.31 | 179.85 | 179.85 | qfq | 347,971 | 62,364,782 | 1.44% |
| 2025-12-31 | 176.87 | 181.50 | 176.06 | 177.30 | 177.30 | qfq | 435,909 | 77,630,254 | 0.24% |
| 2025-12-30 | 177.00 | 178.47 | 175.08 | 176.87 | 176.87 | qfq | 341,537 | 60,255,925 | -0.42% |
| 2025-12-29 | 180.00 | 181.97 | 177.11 | 177.61 | 177.61 | qfq | 431,826 | 77,251,755 | -1.60% |
| 2025-12-26 | 182.06 | 185.42 | 179.31 | 180.50 | 180.50 | qfq | 475,826 | 86,620,897 | -1.02% |
| 2025-12-25 | 184.00 | 186.60 | 182.06 | 182.36 | 182.36 | qfq | 601,049 | 110,335,697 | -1.59% |
| 2025-12-24 | 174.50 | 188.70 | 174.50 | 185.30 | 185.30 | qfq | 1,268,533 | 232,998,008 | 5.49% |
| 2025-12-23 | 169.50 | 178.68 | 169.50 | 175.65 | 175.65 | qfq | 912,398 | 159,710,778 | 3.17% |
| 2025-12-22 | 169.29 | 173.98 | 169.18 | 170.25 | 170.25 | qfq | 396,479 | 68,003,834 | 0.86% |
| 2025-12-19 | 171.68 | 171.98 | 168.00 | 168.79 | 168.79 | qfq | 406,366 | 69,010,578 | -1.29% |
| 2025-12-18 | 165.09 | 174.98 | 165.09 | 171.00 | 171.00 | qfq | 772,213 | 133,047,804 | 2.22% |
| 2025-12-17 | 163.04 | 167.60 | 160.70 | 167.28 | 167.28 | qfq | 486,847 | 79,855,823 | 2.58% |
| 2025-12-16 | 165.00 | 166.66 | 160.88 | 163.07 | 163.07 | qfq | 500,512 | 81,623,166 | -1.84% |
| 2025-12-15 | 172.22 | 172.22 | 165.90 | 166.12 | 166.12 | qfq | 543,164 | 91,537,974 | -4.14% |
| 2025-12-12 | 170.00 | 174.89 | 169.00 | 173.29 | 173.29 | qfq | 636,227 | 109,831,303 | 1.35% |
| 2025-12-11 | 169.32 | 175.00 | 169.02 | 170.98 | 170.98 | qfq | 747,028 | 129,189,188 | 0.98% |
| 2025-12-10 | 167.96 | 169.36 | 166.28 | 169.32 | 169.32 | qfq | 346,255 | 58,077,400 | 0.76% |
| 2025-12-09 | 167.30 | 171.18 | 167.08 | 168.05 | 168.05 | qfq | 423,233 | 71,742,961 | 0.08% |
| 2025-12-08 | 167.85 | 168.86 | 166.24 | 167.91 | 167.91 | qfq | 488,523 | 81,912,402 | 0.27% |
| 2025-12-05 | 160.20 | 169.48 | 156.89 | 167.45 | 167.45 | qfq | 972,889 | 158,305,650 | 4.17% |
| 2025-12-04 | 161.76 | 162.47 | 159.61 | 160.75 | 160.75 | qfq | 280,918 | 45,140,755 | -0.71% |
| 2025-12-03 | 163.39 | 164.89 | 160.87 | 161.90 | 161.90 | qfq | 285,572 | 46,402,369 | -1.21% |
| 2025-12-02 | 166.70 | 166.70 | 163.60 | 163.89 | 163.89 | qfq | 296,399 | 48,741,452 | -2.08% |
| 2025-12-01 | 167.73 | 167.90 | 165.49 | 167.37 | 167.37 | qfq | 378,855 | 63,082,617 | -0.08% |
| 2025-11-28 | 166.30 | 168.58 | 165.20 | 167.50 | 167.50 | qfq | 227,100 | 37,936,185 | 0.42% |
| 2025-11-27 | 166.29 | 169.28 | 166.15 | 166.80 | 166.80 | qfq | 274,096 | 45,973,059 | -0.12% |
| 2025-11-26 | 170.42 | 170.95 | 166.09 | 167.00 | 167.00 | qfq | 339,600 | 57,094,770 | -1.71% |
| 2025-11-25 | 167.65 | 172.47 | 167.65 | 169.90 | 169.90 | qfq | 324,811 | 55,450,649 | 1.35% |
| 2025-11-24 | 166.00 | 168.94 | 164.52 | 167.64 | 167.64 | qfq | 295,866 | 49,196,613 | 1.97% |
| 2025-11-21 | 167.50 | 168.01 | 163.50 | 164.40 | 164.40 | qfq | 380,969 | 63,133,710 | -2.32% |
| 2025-11-20 | 171.97 | 173.30 | 167.28 | 168.30 | 168.30 | qfq | 467,083 | 79,239,456 | -2.08% |
| 2025-11-19 | 182.02 | 182.93 | 170.18 | 171.88 | 171.88 | qfq | 837,227 | 146,401,666 | -5.84% |
| 2025-11-18 | 181.81 | 184.37 | 180.93 | 182.55 | 182.55 | qfq | 284,122 | 51,834,725 | 0.41% |
| 2025-11-17 | 180.19 | 182.50 | 180.01 | 181.81 | 181.81 | qfq | 223,200 | 40,480,325 | 0.29% |
| 2025-11-14 | 180.96 | 183.70 | 180.70 | 181.28 | 181.28 | qfq | 397,904 | 72,480,679 | -2.35% |
| 2025-11-13 | 184.00 | 187.24 | 182.18 | 185.65 | 185.65 | qfq | 541,180 | 100,380,143 | 0.80% |
| 2025-11-12 | 182.31 | 184.80 | 179.10 | 184.18 | 184.18 | qfq | 390,012 | 71,371,202 | 1.05% |
| 2025-11-11 | 182.86 | 184.86 | 181.37 | 182.27 | 182.27 | qfq | 395,000 | 72,404,535 | -0.14% |
| 2025-11-10 | 183.90 | 185.05 | 180.09 | 182.52 | 182.52 | qfq | 532,404 | 96,700,865 | -0.61% |
| 2025-11-07 | 186.02 | 186.02 | 183.09 | 183.64 | 183.64 | qfq | 471,700 | 86,715,514 | -1.67% |
| 2025-11-06 | 190.00 | 192.00 | 186.38 | 186.75 | 186.75 | qfq | 1,041,955 | 195,969,446 | -3.89% |
| 2025-11-05 | 177.60 | 196.68 | 176.69 | 194.30 | 194.30 | qfq | 1,542,585 | 289,933,529 | 8.34% |
| 2025-11-04 | 180.22 | 181.99 | 178.50 | 179.34 | 179.34 | qfq | 419,000 | 75,314,326 | -1.29% |
| 2025-11-03 | 180.98 | 183.00 | 178.50 | 181.68 | 181.68 | qfq | 406,500 | 73,354,939 | -0.12% |
| 2025-10-31 | 178.03 | 183.88 | 178.03 | 181.90 | 181.90 | qfq | 519,405 | 94,427,837 | 1.24% |
| 2025-10-30 | 187.00 | 187.00 | 178.80 | 179.67 | 179.67 | qfq | 971,151 | 176,532,588 | -4.38% |
| 2025-10-29 | 189.00 | 190.91 | 184.66 | 187.90 | 187.90 | qfq | 1,150,599 | 215,427,654 | -2.99% |
| 2025-10-28 | 200.03 | 200.49 | 193.65 | 193.70 | 193.70 | qfq | 673,259 | 131,755,860 | -2.98% |
| 2025-10-27 | 196.22 | 199.98 | 194.30 | 199.65 | 199.65 | qfq | 737,045 | 145,684,304 | 1.91% |
| 2025-10-24 | 191.89 | 196.58 | 191.02 | 195.90 | 195.90 | qfq | 691,555 | 134,862,809 | 2.65% |
| 2025-10-23 | 192.00 | 192.09 | 186.70 | 190.85 | 190.85 | qfq | 696,717 | 131,394,868 | -0.60% |
| 2025-10-22 | 193.00 | 195.87 | 190.18 | 192.00 | 192.00 | qfq | 571,567 | 110,263,293 | -0.94% |
| 2025-10-21 | 192.23 | 194.96 | 192.23 | 193.82 | 193.82 | qfq | 588,220 | 113,783,942 | 0.83% |
| 2025-10-20 | 195.39 | 197.98 | 190.20 | 192.23 | 192.23 | qfq | 835,185 | 161,848,559 | -1.11% |
| 2025-10-17 | 206.00 | 208.50 | 193.46 | 194.38 | 194.38 | qfq | 1,494,857 | 299,660,526 | -7.33% |
| 2025-10-16 | 238.00 | 242.00 | 209.00 | 209.76 | 209.76 | qfq | 2,444,292 | 532,407,978 | -8.06% |
| 2025-10-15 | 219.25 | 234.00 | 213.80 | 228.16 | 228.16 | qfq | 955,841 | 214,012,001 | 2.86% |
| 2025-10-14 | 225.18 | 232.25 | 220.39 | 221.82 | 221.82 | qfq | 955,449 | 216,803,571 | 0.95% |
| 2025-10-13 | 205.30 | 219.99 | 205.30 | 219.74 | 219.74 | qfq | 723,131 | 155,653,869 | 1.22% |
| 2025-10-10 | 224.99 | 224.99 | 215.63 | 217.10 | 217.10 | qfq | 948,256 | 207,027,643 | -4.36% |
| 2025-10-09 | 233.00 | 233.99 | 220.08 | 227.00 | 227.00 | qfq | 1,387,965 | 311,227,598 | -2.71% |
| 2025-09-30 | 217.51 | 240.00 | 216.21 | 233.32 | 233.32 | qfq | 1,852,318 | 427,931,853 | 8.36% |
| 2025-09-29 | 223.00 | 228.08 | 215.10 | 215.31 | 215.31 | qfq | 1,534,364 | 335,091,945 | -5.15% |
| 2025-09-26 | 217.00 | 241.55 | 215.02 | 227.00 | 227.00 | qfq | 2,383,131 | 547,150,967 | 5.33% |
| 2025-09-25 | 194.45 | 221.88 | 194.00 | 215.52 | 215.52 | qfq | 2,529,600 | 530,654,894 | 9.80% |
| 2025-09-24 | 194.69 | 202.00 | 193.20 | 196.28 | 196.28 | qfq | 859,562 | 169,469,029 | 0.20% |
| 2025-09-23 | 194.80 | 197.00 | 190.00 | 195.88 | 195.88 | qfq | 964,899 | 187,162,625 | 1.70% |
| 2025-09-22 | 197.90 | 198.00 | 191.55 | 192.61 | 192.61 | qfq | 1,000,356 | 193,759,672 | -3.69% |
| 2025-09-19 | 194.90 | 208.80 | 193.00 | 200.00 | 200.00 | qfq | 1,925,769 | 388,380,913 | 4.16% |
| 2025-09-18 | 195.00 | 197.00 | 188.25 | 192.02 | 192.02 | qfq | 1,292,870 | 249,638,764 | -1.53% |
| 2025-09-17 | 198.03 | 198.60 | 193.36 | 195.00 | 195.00 | qfq | 1,305,007 | 254,535,157 | -1.84% |
| 2025-09-16 | 201.01 | 201.49 | 196.20 | 198.65 | 198.65 | qfq | 1,004,800 | 199,793,121 | -0.82% |
| 2025-09-15 | 204.51 | 207.87 | 198.32 | 200.29 | 200.29 | qfq | 1,544,948 | 311,912,969 | -2.06% |
| 2025-09-12 | 211.00 | 212.84 | 203.66 | 204.50 | 204.50 | qfq | 1,336,714 | 277,817,300 | -3.68% |
| 2025-09-11 | 210.91 | 215.76 | 204.21 | 212.32 | 212.32 | qfq | 1,419,744 | 298,556,311 | -0.16% |
| 2025-09-10 | 206.99 | 218.29 | 202.98 | 212.66 | 212.66 | qfq | 2,233,991 | 470,828,754 | 5.27% |
| 2025-09-09 | 199.85 | 206.21 | 195.00 | 202.01 | 202.01 | qfq | 1,795,639 | 361,498,156 | 0.48% |
| 2025-09-08 | 193.85 | 215.50 | 193.85 | 201.05 | 201.05 | qfq | 3,236,491 | 662,642,241 | 8.38% |
| 2025-09-05 | 169.00 | 187.44 | 168.00 | 185.50 | 185.50 | qfq | 2,492,270 | 444,549,506 | 8.85% |
| 2025-09-04 | 181.30 | 182.54 | 167.42 | 170.42 | 170.42 | qfq | 1,875,898 | 324,571,952 | -5.69% |
| 2025-09-03 | 176.80 | 184.72 | 171.20 | 180.70 | 180.70 | qfq | 1,691,500 | 298,335,634 | 2.71% |
| 2025-09-02 | 192.79 | 195.00 | 175.58 | 175.93 | 175.93 | qfq | 1,988,300 | 360,931,691 | -8.73% |
| 2025-09-01 | 188.66 | 200.00 | 188.00 | 192.76 | 192.76 | qfq | 2,474,393 | 479,032,729 | 4.12% |
| 2025-08-29 | 181.01 | 192.80 | 181.01 | 185.14 | 185.14 | qfq | 2,762,502 | 515,540,153 | 7.51% |
| 2025-08-28 | 170.00 | 173.98 | 165.18 | 172.20 | 172.20 | qfq | 1,674,436 | 284,813,460 | 0.70% |
| 2025-08-27 | 173.21 | 181.68 | 171.00 | 171.00 | 171.00 | qfq | 1,813,385 | 319,160,170 | -1.79% |
| 2025-08-26 | 179.81 | 182.99 | 173.28 | 174.12 | 174.12 | qfq | 2,026,620 | 358,380,479 | -7.31% |
| 2025-08-25 | 168.50 | 193.95 | 168.50 | 187.85 | 187.85 | qfq | 2,589,724 | 475,360,661 | 12.02% |
| 2025-08-22 | 166.68 | 168.68 | 165.80 | 167.70 | 167.70 | qfq | 645,299 | 108,080,341 | 0.51% |
| 2025-08-21 | 169.41 | 171.50 | 166.00 | 166.85 | 166.85 | qfq | 710,005 | 119,231,100 | -1.46% |
| 2025-08-20 | 168.59 | 170.00 | 167.00 | 169.33 | 169.33 | qfq | 694,901 | 117,021,043 | -0.51% |
| 2025-08-19 | 176.00 | 176.81 | 169.00 | 170.20 | 170.20 | qfq | 1,301,116 | 223,307,755 | -2.64% |
| 2025-08-18 | 164.59 | 176.00 | 164.28 | 174.82 | 174.82 | qfq | 1,702,494 | 290,551,133 | 6.22% |
| 2025-08-15 | 158.50 | 169.96 | 158.18 | 164.58 | 164.58 | qfq | 1,390,639 | 227,837,664 | 4.05% |
| 2025-08-14 | 163.35 | 164.89 | 158.17 | 158.17 | 158.17 | qfq | 1,117,494 | 179,775,674 | -3.17% |
| 2025-08-13 | 164.50 | 166.95 | 162.47 | 163.35 | 163.35 | qfq | 1,176,515 | 192,537,773 | -1.43% |
| 2025-08-12 | 156.00 | 170.98 | 155.80 | 165.72 | 165.72 | qfq | 2,304,834 | 380,503,850 | 6.07% |
| 2025-08-11 | 153.09 | 156.44 | 153.09 | 156.24 | 156.24 | qfq | 797,052 | 123,855,833 | 1.77% |
| 2025-08-08 | 156.01 | 156.45 | 153.38 | 153.52 | 153.52 | qfq | 664,876 | 102,663,514 | -1.65% |
| 2025-08-07 | 155.17 | 157.92 | 154.80 | 156.09 | 156.09 | qfq | 783,512 | 122,476,699 | 0.45% |
| 2025-08-06 | 155.12 | 156.00 | 154.13 | 155.39 | 155.39 | qfq | 713,383 | 110,555,359 | -0.24% |
| 2025-08-05 | 153.35 | 156.10 | 153.17 | 155.76 | 155.76 | qfq | 1,010,162 | 156,682,898 | 1.60% |
| 2025-08-04 | 152.19 | 153.40 | 151.81 | 153.30 | 153.30 | qfq | 410,536 | 62,745,796 | 0.45% |
| 2025-08-01 | 152.08 | 153.52 | 151.50 | 152.61 | 152.61 | qfq | 446,761 | 68,092,279 | 0.30% |
| 2025-07-31 | 152.56 | 154.50 | 151.88 | 152.15 | 152.15 | qfq | 627,854 | 96,188,706 | -0.65% |
| 2025-07-30 | 156.17 | 156.48 | 152.81 | 153.15 | 153.15 | qfq | 991,525 | 152,690,589 | -2.44% |
| 2025-07-29 | 153.65 | 157.97 | 153.55 | 156.98 | 156.98 | qfq | 1,283,241 | 200,172,382 | 2.00% |
| 2025-07-28 | 153.85 | 154.46 | 153.30 | 153.90 | 153.90 | qfq | 444,895 | 68,454,277 | -0.17% |
| 2025-07-25 | 154.80 | 155.09 | 153.72 | 154.16 | 154.16 | qfq | 554,865 | 85,606,117 | -0.56% |
| 2025-07-24 | 154.00 | 155.50 | 153.38 | 155.03 | 155.03 | qfq | 869,269 | 134,185,713 | -0.22% |
| 2025-07-23 | 151.90 | 158.56 | 150.70 | 155.37 | 155.37 | qfq | 1,598,777 | 247,021,208 | 2.41% |
| 2025-07-22 | 153.70 | 153.98 | 151.60 | 151.71 | 151.71 | qfq | 995,087 | 151,525,325 | -1.67% |
| 2025-07-21 | 153.99 | 154.88 | 153.46 | 154.28 | 154.28 | qfq | 579,430 | 89,264,263 | 0.10% |
| 2025-07-18 | 153.55 | 155.51 | 152.78 | 154.12 | 154.12 | qfq | 709,076 | 109,232,041 | -0.08% |
| 2025-07-17 | 154.00 | 154.77 | 153.55 | 154.25 | 153.05 | qfq | 491,349 | 75,692,035 | -0.16% |
| 2025-07-16 | 152.21 | 155.55 | 152.21 | 154.49 | 153.29 | qfq | 688,816 | 106,276,190 | 0.81% |
| 2025-07-15 | 153.20 | 154.26 | 150.96 | 153.25 | 152.06 | qfq | 772,777 | 117,950,712 | -0.31% |
| 2025-07-14 | 154.00 | 155.55 | 153.36 | 153.73 | 152.53 | qfq | 574,420 | 88,509,241 | -0.43% |
| 2025-07-11 | 155.48 | 155.50 | 153.68 | 154.39 | 153.19 | qfq | 726,208 | 112,114,560 | -0.51% |
| 2025-07-10 | 153.23 | 156.78 | 153.00 | 155.18 | 153.97 | qfq | 770,896 | 119,427,005 | 0.80% |
| 2025-07-09 | 155.35 | 157.35 | 153.68 | 153.95 | 152.75 | qfq | 940,068 | 145,938,925 | -1.55% |
| 2025-07-08 | 156.00 | 157.48 | 154.60 | 156.37 | 155.15 | qfq | 949,521 | 148,108,514 | -0.28% |
| 2025-07-07 | 152.72 | 158.01 | 152.38 | 156.81 | 155.59 | qfq | 1,175,692 | 182,578,888 | 2.83% |
| 2025-07-04 | 157.44 | 157.44 | 152.50 | 152.50 | 151.31 | qfq | 1,223,440 | 188,665,029 | -3.52% |
| 2025-07-03 | 155.80 | 158.46 | 155.50 | 158.07 | 156.84 | qfq | 837,052 | 131,518,823 | 1.32% |
| 2025-07-02 | 157.01 | 159.26 | 155.58 | 156.01 | 154.80 | qfq | 975,917 | 153,288,158 | -0.86% |
| 2025-07-01 | 158.58 | 159.50 | 155.71 | 157.37 | 156.15 | qfq | 1,223,378 | 192,331,891 | -1.53% |
| 2025-06-30 | 159.50 | 161.98 | 158.76 | 159.81 | 158.57 | qfq | 1,023,200 | 163,410,390 | -0.53% |
| 2025-06-27 | 165.49 | 165.77 | 160.52 | 160.66 | 159.41 | qfq | 1,583,670 | 257,804,186 | -1.74% |
| 2025-06-26 | 163.51 | 171.55 | 162.01 | 163.50 | 162.23 | qfq | 1,862,911 | 308,793,113 | -1.31% |
| 2025-06-25 | 167.77 | 169.53 | 162.40 | 165.67 | 164.38 | qfq | 2,152,079 | 356,361,327 | 0.08% |
| 2025-06-24 | 151.00 | 170.20 | 150.58 | 165.53 | 164.24 | qfq | 3,160,965 | 506,928,732 | 9.96% |
| 2025-06-23 | 149.04 | 151.88 | 147.40 | 150.54 | 149.37 | qfq | 908,162 | 136,248,921 | 0.11% |
| 2025-06-20 | 153.76 | 156.00 | 150.29 | 150.38 | 149.21 | qfq | 1,536,643 | 233,979,559 | -3.40% |
| 2025-06-19 | 156.00 | 161.65 | 155.51 | 155.68 | 154.47 | qfq | 1,742,259 | 275,139,733 | -0.19% |
| 2025-06-18 | 160.00 | 160.93 | 155.65 | 155.98 | 154.77 | qfq | 1,816,481 | 286,344,712 | -3.59% |
| 2025-06-17 | 166.19 | 167.00 | 159.69 | 161.78 | 160.52 | qfq | 2,353,444 | 383,332,217 | -3.99% |
| 2025-06-16 | 167.00 | 171.00 | 161.56 | 168.50 | 167.19 | qfq | 3,143,395 | 519,165,398 | 2.43% |
| 2025-06-13 | 158.23 | 175.31 | 157.88 | 164.50 | 163.22 | qfq | 3,579,136 | 596,262,813 | 4.15% |
| 2025-06-12 | 164.49 | 164.50 | 155.77 | 157.95 | 156.72 | qfq | 2,702,837 | 429,670,998 | -3.10% |
| 2025-06-11 | 160.00 | 169.00 | 158.15 | 163.00 | 161.73 | qfq | 3,311,898 | 538,308,170 | 0.74% |
| 2025-06-10 | 154.97 | 165.58 | 149.06 | 161.80 | 160.54 | qfq | 3,974,512 | 618,590,341 | 2.73% |
| 2025-06-09 | 155.20 | 166.43 | 150.20 | 157.50 | 156.27 | qfq | 4,149,572 | 657,813,160 | -0.15% |
| 2025-06-06 | 152.00 | 162.36 | 145.10 | 157.74 | 156.51 | qfq | 4,694,020 | 730,721,035 | 4.39% |