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
博科测试301598.SZ
最近收盘价46.322026-07-17
最近交易日2026-07-17
成交量（股）683,597
成交额（元）32,573,958
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 1.3 | — | — | — | 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 | 48.07 | 48.98 | 46.00 | 46.32 | 46.32 | qfq | 683,597 | 32,573,958 | -3.54% |
| 2026-07-16 | 47.88 | 48.67 | 47.25 | 48.02 | 48.02 | qfq | 610,201 | 29,340,864 | 1.14% |
| 2026-07-15 | 47.50 | 48.32 | 47.22 | 47.48 | 47.48 | qfq | 757,100 | 36,058,942 | -0.65% |
| 2026-07-14 | 48.93 | 48.93 | 46.80 | 47.79 | 47.79 | qfq | 875,082 | 41,525,123 | -4.19% |
| 2026-07-13 | 50.00 | 50.00 | 47.50 | 49.88 | 49.88 | qfq | 639,898 | 30,901,417 | 0.10% |
| 2026-07-10 | 48.71 | 50.66 | 48.51 | 49.83 | 49.83 | qfq | 514,629 | 25,666,716 | 1.59% |
| 2026-07-09 | 49.44 | 49.70 | 47.48 | 49.05 | 49.05 | qfq | 558,669 | 27,134,681 | -1.01% |
| 2026-07-08 | 50.56 | 51.89 | 49.46 | 49.55 | 49.55 | qfq | 535,700 | 26,805,952 | -3.28% |
| 2026-07-07 | 53.09 | 53.09 | 50.60 | 51.23 | 51.23 | qfq | 452,200 | 23,382,873 | -2.64% |
| 2026-07-06 | 53.23 | 53.89 | 52.50 | 52.62 | 52.62 | qfq | 561,500 | 29,752,395 | -1.86% |
| 2026-07-03 | 52.09 | 54.50 | 51.66 | 53.62 | 53.62 | qfq | 674,800 | 36,108,357 | 2.92% |
| 2026-07-02 | 50.24 | 52.94 | 50.03 | 52.10 | 52.10 | qfq | 833,217 | 43,174,844 | 3.70% |
| 2026-07-01 | 49.50 | 50.73 | 49.30 | 50.24 | 50.24 | qfq | 669,895 | 33,545,638 | 1.45% |
| 2026-06-30 | 48.80 | 49.81 | 48.19 | 49.52 | 49.52 | qfq | 427,600 | 21,016,501 | 1.96% |
| 2026-06-29 | 49.00 | 49.60 | 47.53 | 48.57 | 48.57 | qfq | 641,800 | 31,036,081 | -1.16% |
| 2026-06-26 | 50.79 | 50.79 | 49.11 | 49.14 | 49.14 | qfq | 609,600 | 30,280,231 | -3.50% |
| 2026-06-25 | 51.92 | 52.79 | 50.41 | 50.92 | 50.92 | qfq | 721,800 | 36,839,235 | -3.25% |
| 2026-06-24 | 53.88 | 53.91 | 51.56 | 52.63 | 52.63 | qfq | 523,500 | 27,553,363 | -1.70% |
| 2026-06-23 | 52.48 | 53.96 | 51.50 | 53.54 | 53.54 | qfq | 596,274 | 31,841,875 | 1.98% |
| 2026-06-22 | 53.75 | 53.75 | 50.85 | 52.50 | 52.50 | qfq | 848,901 | 44,089,584 | -2.42% |
| 2026-06-18 | 53.88 | 54.68 | 53.17 | 53.80 | 53.80 | qfq | 796,582 | 42,730,485 | -1.36% |
| 2026-06-17 | 53.50 | 55.99 | 53.04 | 54.54 | 54.54 | qfq | 881,750 | 47,911,515 | 1.56% |
| 2026-06-16 | 52.85 | 54.10 | 52.02 | 53.70 | 53.70 | qfq | 583,000 | 31,062,012 | 1.13% |
| 2026-06-15 | 52.28 | 53.60 | 52.02 | 53.10 | 53.10 | qfq | 758,355 | 40,048,469 | 2.08% |
| 2026-06-12 | 51.78 | 52.48 | 51.23 | 52.02 | 52.02 | qfq | 588,800 | 30,554,604 | 1.80% |
| 2026-06-11 | 51.66 | 51.90 | 50.55 | 51.10 | 51.10 | qfq | 403,300 | 20,576,861 | -1.64% |
| 2026-06-10 | 52.91 | 53.28 | 51.00 | 51.95 | 51.95 | qfq | 568,900 | 29,476,883 | -2.77% |
| 2026-06-09 | 53.39 | 54.20 | 52.51 | 53.43 | 53.43 | qfq | 524,969 | 28,009,762 | 1.19% |
| 2026-06-08 | 53.95 | 54.96 | 52.25 | 52.80 | 52.80 | qfq | 652,000 | 34,865,310 | -3.65% |
| 2026-06-05 | 54.30 | 56.12 | 52.68 | 54.80 | 54.80 | qfq | 772,299 | 41,900,871 | 0.92% |
| 2026-06-04 | 55.48 | 55.65 | 53.91 | 54.30 | 54.30 | qfq | 542,300 | 29,605,334 | -2.00% |
| 2026-06-03 | 56.28 | 56.54 | 54.80 | 55.41 | 55.41 | qfq | 656,700 | 36,532,784 | -1.55% |
| 2026-06-02 | 58.28 | 58.31 | 56.13 | 56.28 | 56.28 | qfq | 805,900 | 45,798,573 | -3.46% |
| 2026-06-01 | 57.94 | 58.99 | 56.85 | 58.30 | 58.30 | qfq | 539,500 | 31,429,671 | 0.48% |
| 2026-05-29 | 61.10 | 61.10 | 57.56 | 58.02 | 58.02 | qfq | 954,900 | 55,918,735 | -4.57% |
| 2026-05-28 | 61.38 | 61.51 | 59.47 | 60.80 | 60.80 | qfq | 621,200 | 37,610,079 | -0.65% |
| 2026-05-27 | 63.91 | 64.58 | 60.92 | 61.20 | 61.20 | qfq | 691,700 | 42,842,195 | -4.24% |
| 2026-05-26 | 63.60 | 64.96 | 63.11 | 63.91 | 63.91 | qfq | 835,464 | 53,394,304 | -0.39% |
| 2026-05-25 | 66.13 | 66.52 | 63.35 | 64.16 | 64.16 | qfq | 964,800 | 62,001,048 | -2.71% |
| 2026-05-22 | 64.49 | 66.33 | 64.40 | 65.95 | 65.95 | qfq | 710,159 | 46,474,438 | 2.09% |
| 2026-05-21 | 65.90 | 68.27 | 64.60 | 64.60 | 64.60 | qfq | 1,127,600 | 75,062,135 | -2.90% |
| 2026-05-20 | 66.71 | 67.10 | 65.83 | 66.53 | 65.53 | qfq | 602,500 | 40,055,332 | -0.12% |
| 2026-05-19 | 67.19 | 67.28 | 65.65 | 66.61 | 65.61 | qfq | 523,526 | 34,687,270 | -0.40% |
| 2026-05-18 | 67.66 | 68.18 | 66.30 | 66.88 | 65.87 | qfq | 773,827 | 51,771,788 | -1.99% |
| 2026-05-15 | 66.30 | 69.31 | 66.00 | 68.24 | 67.21 | qfq | 1,237,699 | 83,976,170 | 4.02% |
| 2026-05-14 | 66.41 | 67.03 | 65.35 | 65.60 | 64.61 | qfq | 703,700 | 46,487,466 | -1.12% |
| 2026-05-13 | 66.85 | 67.18 | 66.06 | 66.34 | 65.34 | qfq | 732,999 | 48,760,721 | -0.76% |
| 2026-05-12 | 67.93 | 70.69 | 65.87 | 66.85 | 65.85 | qfq | 1,113,631 | 75,113,268 | 0.24% |
| 2026-05-11 | 65.94 | 67.09 | 65.72 | 66.69 | 65.69 | qfq | 659,100 | 43,896,404 | 1.14% |
| 2026-05-08 | 64.60 | 66.08 | 64.60 | 65.94 | 64.95 | qfq | 583,000 | 38,299,708 | 1.48% |
| 2026-05-07 | 64.50 | 65.23 | 64.21 | 64.98 | 64.00 | qfq | 506,200 | 32,892,923 | 0.88% |
| 2026-05-06 | 64.05 | 65.01 | 63.45 | 64.41 | 63.44 | qfq | 518,629 | 33,423,983 | 1.04% |
| 2026-04-30 | 64.20 | 64.20 | 63.27 | 63.75 | 62.79 | qfq | 381,000 | 24,238,196 | -0.70% |
| 2026-04-29 | 62.75 | 64.20 | 62.75 | 64.20 | 63.24 | qfq | 459,800 | 29,251,188 | 1.58% |
| 2026-04-28 | 63.52 | 64.05 | 62.90 | 63.20 | 62.25 | qfq | 461,300 | 29,254,837 | -1.08% |
| 2026-04-27 | 62.86 | 64.00 | 62.00 | 63.89 | 62.93 | qfq | 544,416 | 34,540,466 | 1.41% |
| 2026-04-24 | 62.09 | 63.55 | 61.61 | 63.00 | 62.05 | qfq | 638,369 | 40,180,801 | 1.24% |
| 2026-04-23 | 63.99 | 64.20 | 61.80 | 62.23 | 61.29 | qfq | 891,490 | 55,691,263 | -3.40% |
| 2026-04-22 | 61.78 | 64.45 | 61.52 | 64.42 | 63.45 | qfq | 1,309,089 | 83,348,079 | 4.27% |
| 2026-04-21 | 62.90 | 62.98 | 60.94 | 61.78 | 60.85 | qfq | 891,653 | 54,966,730 | -3.01% |
| 2026-04-20 | 62.86 | 63.90 | 62.65 | 63.70 | 62.74 | qfq | 484,234 | 30,708,413 | 1.14% |
| 2026-04-17 | 61.68 | 63.23 | 61.40 | 62.98 | 62.03 | qfq | 596,334 | 37,269,115 | 2.11% |
| 2026-04-16 | 60.90 | 61.99 | 60.60 | 61.68 | 60.75 | qfq | 615,000 | 37,704,138 | 2.05% |
| 2026-04-15 | 60.56 | 61.20 | 60.26 | 60.44 | 59.53 | qfq | 508,898 | 30,935,077 | -0.20% |
| 2026-04-14 | 60.04 | 60.83 | 59.76 | 60.56 | 59.65 | qfq | 328,256 | 19,747,527 | 1.25% |
| 2026-04-13 | 60.07 | 60.37 | 59.62 | 59.81 | 58.91 | qfq | 346,227 | 20,762,142 | -0.81% |
| 2026-04-10 | 60.14 | 60.99 | 60.05 | 60.30 | 59.39 | qfq | 385,200 | 23,366,071 | 0.52% |
| 2026-04-09 | 60.79 | 60.99 | 59.70 | 59.99 | 59.09 | qfq | 319,599 | 19,257,224 | -1.54% |
| 2026-04-08 | 60.00 | 61.00 | 59.33 | 60.93 | 60.01 | qfq | 494,599 | 29,897,608 | 3.94% |
| 2026-04-07 | 57.95 | 59.00 | 57.54 | 58.62 | 57.74 | qfq | 287,900 | 16,814,291 | 2.05% |
| 2026-04-03 | 59.10 | 59.11 | 57.42 | 57.44 | 56.58 | qfq | 420,702 | 24,381,672 | -2.53% |
| 2026-04-02 | 59.61 | 59.99 | 58.45 | 58.93 | 58.04 | qfq | 424,100 | 25,070,650 | -1.14% |
| 2026-04-01 | 59.23 | 60.50 | 59.12 | 59.61 | 58.71 | qfq | 458,500 | 27,330,333 | 1.65% |
| 2026-03-31 | 58.94 | 59.57 | 58.33 | 58.64 | 57.76 | qfq | 360,403 | 21,271,593 | -0.44% |
| 2026-03-30 | 58.94 | 59.19 | 57.80 | 58.90 | 58.01 | qfq | 412,239 | 24,167,767 | -0.46% |
| 2026-03-27 | 57.92 | 59.48 | 57.60 | 59.17 | 58.28 | qfq | 451,600 | 26,549,667 | 1.15% |
| 2026-03-26 | 58.83 | 59.55 | 58.15 | 58.50 | 57.62 | qfq | 516,500 | 30,386,823 | -0.59% |
| 2026-03-25 | 57.80 | 59.18 | 57.54 | 58.85 | 57.97 | qfq | 416,101 | 24,416,127 | 2.29% |
| 2026-03-24 | 56.81 | 57.68 | 56.01 | 57.53 | 56.67 | qfq | 502,100 | 28,554,705 | 2.00% |
| 2026-03-23 | 59.44 | 60.00 | 55.81 | 56.40 | 55.55 | qfq | 891,100 | 51,078,947 | -6.36% |
| 2026-03-20 | 62.01 | 62.65 | 60.22 | 60.23 | 59.32 | qfq | 591,600 | 36,097,049 | -2.85% |
| 2026-03-19 | 63.43 | 63.60 | 61.69 | 62.00 | 61.07 | qfq | 451,100 | 28,136,581 | -3.13% |
| 2026-03-18 | 62.89 | 64.23 | 62.80 | 64.00 | 63.04 | qfq | 396,500 | 25,142,973 | 2.17% |
| 2026-03-17 | 62.80 | 64.23 | 62.53 | 62.64 | 61.70 | qfq | 553,441 | 35,039,418 | -0.08% |
| 2026-03-16 | 62.35 | 62.86 | 62.05 | 62.69 | 61.75 | qfq | 307,455 | 19,186,613 | 0.55% |
| 2026-03-13 | 62.48 | 63.45 | 62.24 | 62.35 | 61.41 | qfq | 434,500 | 27,292,527 | -0.65% |
| 2026-03-12 | 64.55 | 64.93 | 62.71 | 62.76 | 61.82 | qfq | 479,800 | 30,389,486 | -2.40% |
| 2026-03-11 | 64.86 | 66.14 | 64.11 | 64.30 | 63.33 | qfq | 434,800 | 28,208,931 | -0.85% |
| 2026-03-10 | 63.58 | 64.99 | 63.23 | 64.85 | 63.88 | qfq | 498,800 | 32,151,773 | 3.23% |
| 2026-03-09 | 63.60 | 63.60 | 61.88 | 62.82 | 61.88 | qfq | 581,600 | 36,408,604 | -1.95% |
| 2026-03-06 | 63.02 | 64.40 | 63.02 | 64.07 | 63.11 | qfq | 462,707 | 29,587,726 | 1.30% |
| 2026-03-05 | 63.32 | 64.44 | 63.00 | 63.25 | 62.30 | qfq | 578,741 | 36,934,370 | 0.73% |
| 2026-03-04 | 64.31 | 64.99 | 62.66 | 62.79 | 61.85 | qfq | 852,972 | 54,063,664 | -3.12% |
| 2026-03-03 | 66.77 | 67.43 | 64.54 | 64.81 | 63.84 | qfq | 1,240,500 | 81,743,341 | -2.16% |
| 2026-03-02 | 66.79 | 67.28 | 65.24 | 66.24 | 65.24 | qfq | 808,200 | 53,462,955 | -2.16% |
| 2026-02-27 | 68.45 | 68.46 | 67.01 | 67.70 | 66.68 | qfq | 664,144 | 44,825,280 | -1.11% |
| 2026-02-26 | 67.27 | 68.60 | 66.90 | 68.46 | 67.43 | qfq | 738,000 | 50,082,795 | 2.26% |
| 2026-02-25 | 66.58 | 67.27 | 66.55 | 66.95 | 65.94 | qfq | 522,076 | 34,895,993 | 0.53% |
| 2026-02-24 | 66.34 | 66.75 | 65.85 | 66.60 | 65.60 | qfq | 511,752 | 33,945,853 | 0.89% |
| 2026-02-13 | 66.40 | 66.96 | 65.92 | 66.01 | 65.02 | qfq | 436,326 | 29,010,791 | -0.47% |
| 2026-02-12 | 66.38 | 66.66 | 65.80 | 66.32 | 65.32 | qfq | 468,900 | 31,123,280 | -0.09% |
| 2026-02-11 | 67.09 | 67.09 | 66.33 | 66.38 | 65.38 | qfq | 455,520 | 30,363,756 | -0.61% |
| 2026-02-10 | 67.22 | 67.39 | 66.71 | 66.79 | 65.79 | qfq | 436,600 | 29,240,640 | -0.61% |
| 2026-02-09 | 67.30 | 67.38 | 66.55 | 67.20 | 66.19 | qfq | 425,326 | 28,511,191 | 1.20% |
| 2026-02-06 | 66.32 | 67.23 | 65.69 | 66.40 | 65.40 | qfq | 483,200 | 32,131,858 | 0.05% |
| 2026-02-05 | 66.78 | 66.78 | 66.00 | 66.37 | 65.37 | qfq | 270,900 | 17,966,644 | -0.18% |
| 2026-02-04 | 66.54 | 67.35 | 65.88 | 66.49 | 65.49 | qfq | 366,200 | 24,398,342 | -0.33% |
| 2026-02-03 | 66.77 | 66.99 | 66.00 | 66.71 | 65.71 | qfq | 429,000 | 28,581,148 | 1.46% |
| 2026-02-02 | 66.51 | 67.32 | 65.70 | 65.75 | 64.76 | qfq | 519,000 | 34,553,827 | -1.84% |
| 2026-01-30 | 66.50 | 67.63 | 65.99 | 66.98 | 65.97 | qfq | 737,635 | 49,346,542 | 0.95% |
| 2026-01-29 | 67.58 | 68.28 | 66.33 | 66.35 | 65.35 | qfq | 811,835 | 54,587,738 | -1.78% |
| 2026-01-28 | 68.85 | 69.36 | 67.42 | 67.55 | 66.53 | qfq | 568,600 | 38,723,335 | -1.89% |
| 2026-01-27 | 68.09 | 69.02 | 65.61 | 68.85 | 67.82 | qfq | 832,800 | 56,292,265 | 1.10% |
| 2026-01-26 | 70.54 | 71.15 | 67.66 | 68.10 | 67.08 | qfq | 1,053,100 | 72,469,930 | -3.64% |
| 2026-01-23 | 68.14 | 71.63 | 68.06 | 70.67 | 69.61 | qfq | 1,863,088 | 131,098,987 | 3.73% |
| 2026-01-22 | 68.70 | 69.38 | 68.09 | 68.13 | 67.11 | qfq | 592,300 | 40,622,490 | -0.38% |
| 2026-01-21 | 66.91 | 68.72 | 66.91 | 68.39 | 67.36 | qfq | 676,033 | 46,089,882 | 1.29% |
| 2026-01-20 | 67.90 | 68.28 | 66.69 | 67.52 | 66.51 | qfq | 669,900 | 45,216,245 | -0.31% |
| 2026-01-19 | 68.14 | 68.28 | 67.40 | 67.73 | 66.71 | qfq | 727,800 | 49,217,162 | -0.60% |
| 2026-01-16 | 67.17 | 68.30 | 67.14 | 68.14 | 67.12 | qfq | 768,100 | 52,100,893 | 1.70% |
| 2026-01-15 | 66.25 | 67.50 | 66.00 | 67.00 | 65.99 | qfq | 690,260 | 46,245,141 | 1.10% |
| 2026-01-14 | 66.25 | 67.93 | 65.72 | 66.27 | 65.27 | qfq | 987,630 | 65,822,031 | 0.58% |
| 2026-01-13 | 67.10 | 67.17 | 65.62 | 65.89 | 64.90 | qfq | 796,705 | 52,787,718 | -1.80% |
| 2026-01-12 | 66.13 | 67.67 | 65.62 | 67.10 | 66.09 | qfq | 955,400 | 63,669,375 | 1.59% |
| 2026-01-09 | 65.54 | 67.86 | 65.34 | 66.05 | 65.06 | qfq | 1,273,820 | 84,613,477 | 0.67% |
| 2026-01-08 | 64.20 | 65.89 | 63.80 | 65.61 | 64.62 | qfq | 894,600 | 58,115,110 | 2.39% |
| 2026-01-07 | 63.76 | 64.38 | 63.50 | 64.08 | 63.12 | qfq | 488,600 | 31,246,936 | 0.34% |
| 2026-01-06 | 63.80 | 64.15 | 63.31 | 63.86 | 62.90 | qfq | 522,700 | 33,302,155 | 0.25% |
| 2026-01-05 | 62.51 | 63.83 | 62.48 | 63.70 | 62.74 | qfq | 589,400 | 37,369,319 | 1.95% |
| 2025-12-31 | 62.69 | 62.73 | 62.18 | 62.48 | 61.54 | qfq | 265,500 | 16,595,628 | 0.34% |
| 2025-12-30 | 63.30 | 63.30 | 62.27 | 62.27 | 61.33 | qfq | 394,900 | 24,772,233 | -1.08% |
| 2025-12-29 | 63.22 | 63.22 | 62.75 | 62.95 | 62.00 | qfq | 312,000 | 19,649,138 | -0.40% |
| 2025-12-26 | 63.90 | 63.90 | 62.51 | 63.20 | 62.25 | qfq | 477,828 | 30,191,255 | -0.30% |
| 2025-12-25 | 63.39 | 63.94 | 62.82 | 63.39 | 62.44 | qfq | 586,400 | 37,268,291 | 0.19% |
| 2025-12-24 | 62.93 | 63.50 | 62.61 | 63.27 | 62.32 | qfq | 381,500 | 24,120,400 | 0.88% |
| 2025-12-23 | 63.30 | 63.76 | 62.51 | 62.72 | 61.78 | qfq | 501,500 | 31,614,598 | -1.23% |
| 2025-12-22 | 62.16 | 63.99 | 62.16 | 63.50 | 62.55 | qfq | 982,194 | 62,246,516 | 2.58% |
| 2025-12-19 | 61.45 | 62.25 | 61.01 | 61.90 | 60.97 | qfq | 532,200 | 32,924,645 | 1.18% |
| 2025-12-18 | 61.18 | 61.98 | 61.02 | 61.18 | 60.26 | qfq | 454,600 | 27,929,954 | -0.78% |
| 2025-12-17 | 61.00 | 62.20 | 60.88 | 61.66 | 60.73 | qfq | 576,076 | 35,357,363 | 0.34% |
| 2025-12-16 | 60.68 | 62.88 | 59.60 | 61.45 | 60.53 | qfq | 821,309 | 50,236,475 | 2.20% |
| 2025-12-15 | 60.38 | 61.20 | 60.04 | 60.13 | 59.23 | qfq | 407,200 | 24,653,368 | -0.45% |
| 2025-12-12 | 60.48 | 60.94 | 60.20 | 60.40 | 59.49 | qfq | 272,200 | 16,496,826 | -0.13% |
| 2025-12-11 | 61.37 | 61.52 | 60.36 | 60.48 | 59.57 | qfq | 384,600 | 23,404,540 | -1.48% |
| 2025-12-10 | 61.42 | 61.69 | 60.68 | 61.39 | 60.47 | qfq | 258,100 | 15,808,748 | -0.05% |
| 2025-12-09 | 61.88 | 62.20 | 61.40 | 61.42 | 60.50 | qfq | 338,155 | 20,885,928 | -0.41% |
| 2025-12-08 | 61.45 | 61.83 | 61.21 | 61.67 | 60.74 | qfq | 362,600 | 22,325,949 | 0.57% |
| 2025-12-05 | 60.65 | 61.45 | 59.90 | 61.32 | 60.40 | qfq | 307,200 | 18,654,484 | 1.36% |
| 2025-12-04 | 60.83 | 61.25 | 60.35 | 60.50 | 59.59 | qfq | 283,800 | 17,239,019 | -0.51% |
| 2025-12-03 | 60.74 | 61.50 | 60.53 | 60.81 | 59.90 | qfq | 296,300 | 18,054,220 | -0.21% |
| 2025-12-02 | 61.46 | 61.72 | 60.77 | 60.94 | 60.02 | qfq | 252,500 | 15,436,523 | -0.83% |
| 2025-12-01 | 61.33 | 61.94 | 61.00 | 61.45 | 60.53 | qfq | 328,377 | 20,236,608 | 0.33% |
| 2025-11-28 | 60.55 | 61.45 | 60.01 | 61.25 | 60.33 | qfq | 386,200 | 23,546,020 | 1.24% |
| 2025-11-27 | 60.69 | 61.19 | 60.42 | 60.50 | 59.59 | qfq | 290,800 | 17,698,747 | 0.17% |
| 2025-11-26 | 60.90 | 61.26 | 60.16 | 60.40 | 59.49 | qfq | 350,900 | 21,304,990 | -0.61% |
| 2025-11-25 | 60.42 | 61.44 | 60.42 | 60.77 | 59.86 | qfq | 393,200 | 24,015,682 | 0.65% |
| 2025-11-24 | 59.97 | 60.75 | 59.52 | 60.38 | 59.47 | qfq | 355,750 | 21,427,888 | 1.31% |
| 2025-11-21 | 61.90 | 62.65 | 59.52 | 59.60 | 58.70 | qfq | 828,499 | 50,132,827 | -4.52% |
| 2025-11-20 | 63.33 | 63.53 | 62.26 | 62.42 | 61.48 | qfq | 516,424 | 32,386,080 | -1.01% |
| 2025-11-19 | 64.26 | 64.75 | 63.04 | 63.06 | 62.11 | qfq | 596,900 | 37,987,544 | -2.23% |
| 2025-11-18 | 64.99 | 65.00 | 64.01 | 64.50 | 63.53 | qfq | 544,400 | 35,080,090 | -0.68% |
| 2025-11-17 | 66.03 | 66.35 | 64.82 | 64.94 | 63.96 | qfq | 807,418 | 52,653,763 | -2.23% |
| 2025-11-14 | 66.87 | 67.59 | 66.42 | 66.42 | 65.42 | qfq | 960,955 | 64,414,160 | -0.79% |
| 2025-11-13 | 65.71 | 67.55 | 65.55 | 66.95 | 65.94 | qfq | 812,455 | 54,076,443 | 1.67% |
| 2025-11-12 | 67.07 | 67.30 | 65.36 | 65.85 | 64.86 | qfq | 884,960 | 58,697,127 | -2.26% |
| 2025-11-11 | 66.64 | 67.58 | 66.23 | 67.37 | 66.36 | qfq | 804,000 | 53,722,185 | 1.08% |
| 2025-11-10 | 66.44 | 66.76 | 65.90 | 66.65 | 65.65 | qfq | 699,700 | 46,395,330 | 0.48% |
| 2025-11-07 | 67.00 | 67.08 | 66.01 | 66.33 | 65.33 | qfq | 725,200 | 48,291,224 | -1.63% |
| 2025-11-06 | 66.88 | 67.68 | 66.68 | 67.43 | 66.42 | qfq | 702,127 | 47,202,109 | 0.61% |
| 2025-11-05 | 66.75 | 67.59 | 65.90 | 67.02 | 66.01 | qfq | 1,000,626 | 66,795,114 | -0.25% |
| 2025-11-04 | 69.10 | 69.10 | 66.75 | 67.19 | 66.18 | qfq | 1,161,926 | 78,397,820 | -3.02% |
| 2025-11-03 | 69.50 | 69.62 | 68.30 | 69.28 | 68.24 | qfq | 899,055 | 61,872,405 | -0.59% |
| 2025-10-31 | 68.80 | 70.70 | 68.79 | 69.69 | 68.64 | qfq | 960,800 | 66,985,162 | 1.10% |
| 2025-10-30 | 70.68 | 70.75 | 68.81 | 68.93 | 67.89 | qfq | 1,246,750 | 86,801,095 | -2.78% |
| 2025-10-29 | 70.68 | 71.32 | 70.40 | 70.90 | 69.83 | qfq | 1,137,515 | 80,578,157 | -0.41% |
| 2025-10-28 | 72.01 | 72.69 | 70.67 | 71.19 | 70.12 | qfq | 1,658,135 | 118,576,716 | -2.06% |
| 2025-10-27 | 69.16 | 73.79 | 69.16 | 72.69 | 71.60 | qfq | 3,001,545 | 216,453,124 | 6.43% |
| 2025-10-24 | 70.02 | 70.69 | 68.13 | 68.30 | 67.27 | qfq | 1,480,300 | 102,417,867 | -1.90% |
| 2025-10-23 | 69.20 | 69.73 | 67.81 | 69.62 | 68.57 | qfq | 1,231,973 | 84,481,656 | -0.13% |
| 2025-10-22 | 70.25 | 71.40 | 69.33 | 69.71 | 68.66 | qfq | 1,479,155 | 104,013,443 | -0.99% |
| 2025-10-21 | 71.12 | 71.18 | 69.71 | 70.41 | 69.35 | qfq | 1,663,600 | 116,851,812 | -0.97% |
| 2025-10-20 | 66.66 | 71.84 | 66.30 | 71.10 | 70.03 | qfq | 2,663,612 | 186,396,871 | 7.73% |
| 2025-10-17 | 68.30 | 68.39 | 65.93 | 66.00 | 65.01 | qfq | 1,313,700 | 88,019,909 | -3.85% |
| 2025-10-16 | 67.83 | 70.62 | 67.58 | 68.64 | 67.61 | qfq | 1,885,600 | 130,195,329 | 0.65% |
| 2025-10-15 | 67.88 | 68.41 | 66.64 | 68.20 | 67.17 | qfq | 1,253,000 | 84,689,468 | 0.29% |
| 2025-10-14 | 67.46 | 68.66 | 67.00 | 68.00 | 66.98 | qfq | 1,640,686 | 111,071,841 | 1.04% |
| 2025-10-13 | 65.52 | 67.85 | 64.10 | 67.30 | 66.29 | qfq | 1,722,800 | 114,798,890 | 0.67% |
| 2025-10-10 | 65.49 | 66.98 | 64.78 | 66.85 | 65.85 | qfq | 1,441,300 | 95,042,676 | 1.09% |
| 2025-10-09 | 64.60 | 66.28 | 63.90 | 66.13 | 65.14 | qfq | 1,120,099 | 72,625,471 | 2.45% |
| 2025-09-30 | 65.01 | 65.38 | 64.42 | 64.55 | 63.58 | qfq | 824,500 | 53,433,075 | -0.69% |
| 2025-09-29 | 65.56 | 66.66 | 64.31 | 65.00 | 64.02 | qfq | 1,185,500 | 77,514,461 | -0.76% |
| 2025-09-26 | 66.75 | 67.10 | 65.50 | 65.50 | 64.52 | qfq | 906,300 | 60,004,980 | -1.99% |
| 2025-09-25 | 68.21 | 68.21 | 66.76 | 66.83 | 65.83 | qfq | 1,269,500 | 85,533,450 | -2.17% |
| 2025-09-24 | 66.80 | 69.36 | 66.51 | 68.31 | 67.28 | qfq | 2,028,626 | 138,633,653 | 1.21% |
| 2025-09-23 | 67.60 | 68.00 | 66.02 | 67.49 | 65.79 | qfq | 1,139,400 | 76,330,203 | -0.01% |
| 2025-09-22 | 66.79 | 68.68 | 66.11 | 67.50 | 65.80 | qfq | 1,109,800 | 74,684,658 | 1.05% |
| 2025-09-19 | 66.40 | 67.40 | 65.40 | 66.80 | 65.11 | qfq | 1,079,275 | 71,658,379 | 0.21% |
| 2025-09-18 | 66.90 | 69.86 | 65.92 | 66.66 | 64.98 | qfq | 1,881,541 | 128,084,822 | -0.48% |
| 2025-09-17 | 67.30 | 67.88 | 66.50 | 66.98 | 65.29 | qfq | 1,316,020 | 88,349,304 | -0.96% |
| 2025-09-16 | 68.36 | 68.68 | 67.50 | 67.63 | 65.92 | qfq | 1,163,822 | 78,959,677 | -0.50% |
| 2025-09-15 | 67.80 | 68.01 | 66.81 | 67.97 | 66.25 | qfq | 941,400 | 63,578,560 | 0.71% |
| 2025-09-12 | 66.98 | 68.04 | 66.25 | 67.49 | 65.79 | qfq | 1,455,259 | 97,834,712 | 0.75% |
| 2025-09-11 | 66.04 | 67.66 | 65.00 | 66.99 | 65.30 | qfq | 1,711,535 | 114,190,427 | 0.77% |
| 2025-09-10 | 64.15 | 66.66 | 64.15 | 66.48 | 64.80 | qfq | 1,414,217 | 92,570,044 | 3.70% |
| 2025-09-09 | 65.00 | 65.00 | 63.66 | 64.11 | 62.49 | qfq | 760,135 | 48,798,970 | -1.29% |
| 2025-09-08 | 62.20 | 66.99 | 62.20 | 64.95 | 63.31 | qfq | 1,493,235 | 96,240,483 | 4.42% |
| 2025-09-05 | 60.87 | 62.29 | 60.57 | 62.20 | 60.63 | qfq | 744,700 | 46,066,172 | 2.22% |
| 2025-09-04 | 61.55 | 62.29 | 60.30 | 60.85 | 59.31 | qfq | 873,001 | 53,619,059 | -1.14% |
| 2025-09-03 | 63.20 | 63.80 | 61.51 | 61.55 | 60.00 | qfq | 977,800 | 61,188,355 | -2.76% |
| 2025-09-02 | 64.10 | 64.20 | 61.81 | 63.30 | 61.70 | qfq | 1,297,000 | 81,620,539 | -0.91% |
| 2025-09-01 | 64.90 | 65.30 | 63.85 | 63.88 | 62.27 | qfq | 1,060,600 | 68,308,332 | -0.87% |
| 2025-08-29 | 64.65 | 65.66 | 64.38 | 64.44 | 62.81 | qfq | 1,156,000 | 75,010,795 | -1.84% |
| 2025-08-28 | 64.53 | 66.10 | 63.12 | 65.65 | 63.99 | qfq | 1,224,800 | 79,448,720 | 1.59% |
| 2025-08-27 | 66.12 | 67.27 | 64.60 | 64.62 | 62.99 | qfq | 1,261,900 | 83,478,066 | -2.39% |
| 2025-08-26 | 65.89 | 67.38 | 65.41 | 66.20 | 64.53 | qfq | 1,069,900 | 71,173,149 | 0.47% |
| 2025-08-25 | 65.93 | 66.57 | 65.74 | 65.89 | 64.23 | qfq | 1,054,803 | 69,719,048 | 0.03% |
| 2025-08-22 | 65.58 | 66.09 | 65.44 | 65.87 | 64.21 | qfq | 710,828 | 46,729,538 | 0.29% |
| 2025-08-21 | 65.92 | 66.30 | 65.41 | 65.68 | 64.02 | qfq | 783,386 | 51,560,933 | -0.42% |
| 2025-08-20 | 64.84 | 65.96 | 64.69 | 65.96 | 64.29 | qfq | 875,200 | 57,312,123 | 1.38% |
| 2025-08-19 | 65.53 | 65.61 | 64.46 | 65.06 | 63.42 | qfq | 781,082 | 50,783,436 | -0.64% |
| 2025-08-18 | 64.60 | 66.18 | 64.20 | 65.48 | 63.83 | qfq | 1,207,831 | 78,932,615 | 1.98% |
| 2025-08-15 | 62.81 | 64.30 | 62.81 | 64.21 | 62.59 | qfq | 815,201 | 52,127,349 | 2.16% |
| 2025-08-14 | 64.58 | 64.88 | 62.85 | 62.85 | 61.26 | qfq | 867,705 | 55,261,104 | -2.65% |
| 2025-08-13 | 64.66 | 64.78 | 64.12 | 64.56 | 62.93 | qfq | 753,701 | 48,592,803 | -0.14% |
| 2025-08-12 | 64.74 | 65.28 | 64.36 | 64.65 | 63.02 | qfq | 673,401 | 43,568,889 | 0.02% |
| 2025-08-11 | 64.58 | 65.09 | 64.46 | 64.64 | 63.01 | qfq | 874,900 | 56,653,570 | 0.02% |
| 2025-08-08 | 64.19 | 64.80 | 63.89 | 64.63 | 63.00 | qfq | 942,800 | 60,743,127 | 0.69% |
| 2025-08-07 | 64.27 | 64.70 | 63.84 | 64.19 | 62.57 | qfq | 711,818 | 45,641,302 | -0.34% |
| 2025-08-06 | 63.31 | 64.44 | 63.30 | 64.41 | 62.78 | qfq | 1,083,826 | 69,429,545 | 1.75% |
| 2025-08-05 | 63.60 | 63.60 | 62.80 | 63.30 | 61.70 | qfq | 570,000 | 36,007,970 | 0.36% |
| 2025-08-04 | 61.60 | 63.09 | 61.59 | 63.07 | 61.48 | qfq | 676,301 | 42,399,091 | 1.73% |
| 2025-08-01 | 61.55 | 62.15 | 61.20 | 62.00 | 60.43 | qfq | 575,500 | 35,578,085 | 0.37% |
| 2025-07-31 | 62.53 | 63.39 | 61.53 | 61.77 | 60.21 | qfq | 819,201 | 51,177,976 | -1.29% |
| 2025-07-30 | 63.70 | 63.75 | 62.10 | 62.58 | 61.00 | qfq | 803,101 | 50,402,331 | -1.67% |
| 2025-07-29 | 63.11 | 63.90 | 62.91 | 63.64 | 62.03 | qfq | 720,700 | 45,650,937 | 0.58% |
| 2025-07-28 | 62.84 | 63.73 | 62.70 | 63.27 | 61.67 | qfq | 778,300 | 49,182,289 | 0.67% |
| 2025-07-25 | 62.58 | 62.88 | 62.21 | 62.85 | 61.26 | qfq | 644,700 | 40,294,875 | 0.48% |
| 2025-07-24 | 62.31 | 62.78 | 62.25 | 62.55 | 60.97 | qfq | 692,349 | 43,275,024 | 0.26% |
| 2025-07-23 | 63.37 | 63.66 | 62.28 | 62.39 | 60.81 | qfq | 867,000 | 54,571,127 | -1.59% |
| 2025-07-22 | 64.20 | 64.49 | 62.94 | 63.40 | 61.80 | qfq | 1,010,300 | 64,279,193 | -0.98% |
| 2025-07-21 | 62.32 | 64.12 | 62.07 | 64.03 | 62.41 | qfq | 1,332,122 | 84,375,843 | 2.73% |
| 2025-07-18 | 62.29 | 62.33 | 61.85 | 62.33 | 60.76 | qfq | 523,100 | 32,468,543 | 0.26% |
| 2025-07-17 | 61.95 | 62.24 | 61.67 | 62.17 | 60.60 | qfq | 559,200 | 34,699,337 | 0.44% |
| 2025-07-16 | 61.72 | 62.20 | 61.32 | 61.90 | 60.34 | qfq | 535,700 | 33,172,720 | 0.32% |
| 2025-07-15 | 62.18 | 62.59 | 61.03 | 61.70 | 60.14 | qfq | 685,300 | 42,324,400 | -0.82% |
| 2025-07-14 | 61.80 | 62.39 | 61.74 | 62.21 | 60.64 | qfq | 504,226 | 31,340,330 | 0.57% |
| 2025-07-11 | 61.80 | 62.35 | 61.13 | 61.86 | 60.30 | qfq | 662,900 | 40,908,680 | 0.10% |
| 2025-07-10 | 62.05 | 62.10 | 61.22 | 61.80 | 60.24 | qfq | 585,100 | 36,066,072 | -0.48% |
| 2025-07-09 | 62.20 | 62.55 | 61.40 | 62.10 | 60.53 | qfq | 673,406 | 41,839,661 | -0.31% |
| 2025-07-08 | 61.14 | 62.49 | 60.93 | 62.29 | 60.72 | qfq | 830,699 | 51,440,673 | 1.88% |
| 2025-07-07 | 61.20 | 61.60 | 60.50 | 61.14 | 59.60 | qfq | 414,100 | 25,260,962 | 0.11% |
| 2025-07-04 | 61.90 | 61.92 | 60.88 | 61.07 | 59.53 | qfq | 653,036 | 39,986,163 | -1.32% |
| 2025-07-03 | 61.99 | 62.28 | 61.56 | 61.89 | 60.33 | qfq | 752,710 | 46,547,900 | -0.63% |
| 2025-07-02 | 61.53 | 63.27 | 61.28 | 62.28 | 60.71 | qfq | 1,567,299 | 97,669,244 | 1.58% |
| 2025-07-01 | 61.65 | 61.98 | 60.82 | 61.31 | 59.76 | qfq | 566,900 | 34,801,616 | -0.55% |
| 2025-06-30 | 61.60 | 61.85 | 61.10 | 61.65 | 60.09 | qfq | 728,900 | 44,788,906 | 0.59% |
| 2025-06-27 | 60.30 | 61.49 | 60.03 | 61.29 | 59.74 | qfq | 947,000 | 57,717,483 | 2.15% |
| 2025-06-26 | 60.61 | 60.76 | 59.92 | 60.00 | 58.49 | qfq | 593,800 | 35,823,219 | -1.01% |
| 2025-06-25 | 60.40 | 60.76 | 60.05 | 60.61 | 59.08 | qfq | 625,500 | 37,797,656 | 0.35% |
| 2025-06-24 | 58.70 | 60.83 | 58.70 | 60.40 | 58.88 | qfq | 886,200 | 53,258,960 | 3.14% |
| 2025-06-23 | 57.63 | 58.58 | 57.58 | 58.56 | 57.08 | qfq | 363,200 | 21,128,862 | 0.86% |
| 2025-06-20 | 58.50 | 59.45 | 58.01 | 58.06 | 56.59 | qfq | 470,800 | 27,605,423 | -0.72% |
| 2025-06-19 | 59.76 | 60.28 | 58.32 | 58.48 | 57.00 | qfq | 700,100 | 41,426,519 | -2.78% |
| 2025-06-18 | 59.61 | 60.25 | 59.22 | 60.15 | 58.63 | qfq | 574,786 | 34,346,865 | 0.25% |
| 2025-06-17 | 60.66 | 61.04 | 59.69 | 60.00 | 58.49 | qfq | 581,404 | 34,968,272 | -0.79% |
| 2025-06-16 | 59.70 | 60.86 | 59.69 | 60.48 | 58.95 | qfq | 422,700 | 25,601,904 | 0.47% |
| 2025-06-13 | 60.65 | 61.58 | 59.73 | 60.20 | 58.68 | qfq | 770,504 | 46,578,252 | -1.39% |
| 2025-06-12 | 60.90 | 61.45 | 60.25 | 61.05 | 59.51 | qfq | 673,430 | 41,017,640 | 0.83% |
| 2025-06-11 | 59.71 | 60.89 | 59.51 | 60.55 | 59.02 | qfq | 691,000 | 41,794,673 | 1.61% |
| 2025-06-10 | 61.38 | 61.38 | 59.10 | 59.59 | 58.09 | qfq | 1,030,200 | 61,925,298 | -2.71% |
| 2025-06-09 | 60.85 | 61.50 | 60.80 | 61.25 | 59.70 | qfq | 736,300 | 45,021,504 | 0.57% |
| 2025-06-06 | 61.75 | 61.75 | 60.60 | 60.90 | 59.36 | qfq | 843,826 | 51,464,136 | -1.33% |
| 2025-06-05 | 61.42 | 61.73 | 60.51 | 61.72 | 60.16 | qfq | 905,600 | 55,523,068 | 0.36% |
| 2025-06-04 | 61.70 | 62.45 | 61.40 | 61.50 | 59.95 | qfq | 1,129,700 | 69,899,974 | 0.23% |
| 2025-06-03 | 62.10 | 62.59 | 61.36 | 61.36 | 59.81 | qfq | 1,537,626 | 95,135,486 | -2.17% |
| 2025-05-30 | 65.43 | 66.00 | 62.70 | 62.72 | 61.14 | qfq | 2,649,000 | 168,938,532 | -5.85% |
| 2025-05-29 | 67.42 | 72.00 | 66.25 | 66.62 | 64.94 | qfq | 4,204,754 | 288,946,566 | 2.02% |
| 2025-05-28 | 62.66 | 69.66 | 62.66 | 65.30 | 63.65 | qfq | 3,656,621 | 242,817,549 | 5.32% |
| 2025-05-27 | 61.56 | 63.38 | 61.56 | 62.00 | 60.43 | qfq | 1,188,900 | 74,290,549 | 0.16% |
| 2025-05-26 | 59.56 | 62.78 | 59.54 | 61.90 | 60.34 | qfq | 1,216,300 | 74,994,391 | 3.95% |
| 2025-05-23 | 60.49 | 61.29 | 59.52 | 59.55 | 58.05 | qfq | 624,600 | 37,775,286 | -0.75% |
| 2025-05-22 | 60.96 | 61.79 | 59.95 | 60.00 | 58.49 | qfq | 584,500 | 35,538,361 | -3.72% |
| 2025-05-21 | 62.30 | 62.70 | 61.40 | 62.32 | 59.48 | qfq | 585,600 | 36,402,898 | -0.42% |
| 2025-05-20 | 61.58 | 63.20 | 61.11 | 62.58 | 59.73 | qfq | 633,000 | 39,612,438 | 1.62% |
| 2025-05-19 | 62.40 | 62.80 | 60.97 | 61.58 | 58.77 | qfq | 666,500 | 41,056,666 | -1.06% |
| 2025-05-16 | 60.85 | 63.48 | 60.85 | 62.24 | 59.40 | qfq | 988,664 | 61,572,248 | 2.32% |
| 2025-05-15 | 61.93 | 61.94 | 60.52 | 60.83 | 58.06 | qfq | 476,400 | 29,069,202 | -1.46% |
| 2025-05-14 | 62.16 | 62.58 | 61.55 | 61.73 | 58.92 | qfq | 570,000 | 35,269,129 | -0.90% |
| 2025-05-13 | 63.38 | 63.44 | 62.17 | 62.29 | 59.45 | qfq | 551,808 | 34,588,281 | -0.81% |
| 2025-05-12 | 62.01 | 63.15 | 62.01 | 62.80 | 59.94 | qfq | 679,800 | 42,643,441 | 1.95% |
| 2025-05-09 | 62.13 | 62.41 | 61.30 | 61.60 | 58.79 | qfq | 630,108 | 38,903,887 | -1.35% |
| 2025-05-08 | 61.70 | 62.64 | 61.55 | 62.44 | 59.59 | qfq | 638,765 | 39,775,001 | 1.20% |
| 2025-05-07 | 62.80 | 63.42 | 61.01 | 61.70 | 58.89 | qfq | 1,019,300 | 63,523,982 | -0.40% |
| 2025-05-06 | 60.78 | 61.99 | 60.69 | 61.95 | 59.13 | qfq | 873,208 | 53,666,047 | 2.31% |
| 2025-04-30 | 59.81 | 60.88 | 59.75 | 60.55 | 57.79 | qfq | 741,500 | 44,871,061 | 1.47% |
| 2025-04-29 | 59.30 | 60.59 | 58.31 | 59.67 | 56.95 | qfq | 807,800 | 48,298,698 | 0.15% |
| 2025-04-28 | 58.50 | 60.86 | 58.02 | 59.58 | 56.86 | qfq | 1,138,742 | 67,537,186 | 1.10% |
| 2025-04-25 | 59.20 | 60.78 | 58.51 | 58.93 | 56.24 | qfq | 902,100 | 53,530,678 | 1.94% |
| 2025-04-24 | 59.21 | 59.59 | 57.51 | 57.81 | 55.18 | qfq | 753,100 | 44,006,474 | -2.99% |
| 2025-04-23 | 57.91 | 59.59 | 57.91 | 59.59 | 56.87 | qfq | 1,010,100 | 59,598,312 | 3.24% |
| 2025-04-22 | 58.02 | 58.27 | 57.64 | 57.72 | 55.09 | qfq | 570,600 | 33,006,263 | -0.99% |
| 2025-04-21 | 57.89 | 58.35 | 57.44 | 58.30 | 55.64 | qfq | 558,900 | 32,468,305 | 0.90% |
| 2025-04-18 | 57.71 | 58.19 | 56.82 | 57.78 | 55.15 | qfq | 879,944 | 50,584,672 | -0.76% |
| 2025-04-17 | 58.54 | 59.96 | 58.14 | 58.22 | 55.57 | qfq | 964,100 | 56,948,474 | -0.94% |
| 2025-04-16 | 57.62 | 59.71 | 57.62 | 58.77 | 56.09 | qfq | 1,038,400 | 60,722,504 | 1.26% |
| 2025-04-15 | 58.43 | 58.43 | 57.51 | 58.04 | 55.39 | qfq | 523,999 | 30,327,368 | 0.28% |
| 2025-04-14 | 57.79 | 58.50 | 57.27 | 57.88 | 55.24 | qfq | 837,799 | 48,614,247 | 2.17% |
| 2025-04-11 | 55.67 | 57.43 | 55.51 | 56.65 | 54.07 | qfq | 898,300 | 50,997,875 | 0.53% |
| 2025-04-10 | 56.13 | 57.45 | 56.13 | 56.35 | 53.78 | qfq | 1,234,242 | 70,075,954 | 2.64% |
| 2025-04-09 | 52.87 | 55.55 | 49.30 | 54.90 | 52.40 | qfq | 1,523,827 | 80,648,248 | 1.27% |
| 2025-04-08 | 53.46 | 56.28 | 52.68 | 54.21 | 51.74 | qfq | 1,409,154 | 76,459,888 | 3.02% |
| 2025-04-07 | 62.00 | 62.38 | 52.62 | 52.62 | 50.22 | qfq | 1,989,254 | 112,675,096 | -19.99% |
| 2025-04-03 | 65.30 | 66.48 | 64.64 | 65.77 | 62.77 | qfq | 924,300 | 60,651,263 | -0.90% |
| 2025-04-02 | 66.42 | 67.40 | 66.11 | 66.37 | 63.34 | qfq | 720,000 | 48,064,106 | -0.05% |
| 2025-04-01 | 66.30 | 67.19 | 66.10 | 66.40 | 63.37 | qfq | 865,700 | 57,683,482 | -0.60% |
| 2025-03-31 | 65.90 | 67.38 | 64.80 | 66.80 | 63.76 | qfq | 1,126,200 | 74,749,334 | 1.37% |
| 2025-03-28 | 68.55 | 69.35 | 65.62 | 65.90 | 62.90 | qfq | 1,611,671 | 108,185,074 | -4.28% |
| 2025-03-27 | 70.39 | 70.50 | 68.71 | 68.85 | 65.71 | qfq | 1,330,600 | 92,378,908 | -3.16% |
| 2025-03-26 | 69.00 | 71.68 | 68.00 | 71.10 | 67.86 | qfq | 1,639,800 | 115,181,826 | 1.91% |
| 2025-03-25 | 69.27 | 73.87 | 68.66 | 69.77 | 66.59 | qfq | 2,390,700 | 170,697,256 | 1.26% |
| 2025-03-24 | 70.58 | 70.58 | 66.80 | 68.90 | 65.76 | qfq | 1,300,210 | 89,410,804 | -2.39% |
| 2025-03-21 | 72.80 | 73.30 | 70.51 | 70.59 | 67.37 | qfq | 1,382,415 | 99,229,230 | -3.71% |
| 2025-03-20 | 74.50 | 74.66 | 73.25 | 73.31 | 69.97 | qfq | 1,254,100 | 92,647,959 | -1.48% |
| 2025-03-19 | 73.68 | 74.45 | 73.20 | 74.41 | 71.02 | qfq | 1,598,405 | 118,013,719 | 0.39% |
| 2025-03-18 | 71.53 | 75.00 | 71.32 | 74.12 | 70.74 | qfq | 2,512,500 | 184,971,794 | 3.15% |
| 2025-03-17 | 69.30 | 71.97 | 68.85 | 71.86 | 68.58 | qfq | 2,051,500 | 145,609,830 | 3.93% |
| 2025-03-14 | 68.50 | 69.55 | 67.86 | 69.14 | 65.99 | qfq | 1,141,800 | 78,567,268 | 0.67% |
| 2025-03-13 | 70.91 | 71.37 | 68.35 | 68.68 | 65.55 | qfq | 1,566,405 | 109,039,952 | -3.42% |
| 2025-03-12 | 70.80 | 71.97 | 70.70 | 71.11 | 67.87 | qfq | 1,305,400 | 92,905,332 | 0.40% |
| 2025-03-11 | 70.06 | 70.88 | 68.85 | 70.83 | 67.60 | qfq | 1,494,100 | 104,373,341 | 0.04% |
| 2025-03-10 | 70.54 | 71.32 | 69.92 | 70.80 | 67.57 | qfq | 1,241,619 | 87,760,936 | 0.00% |
| 2025-03-07 | 71.90 | 73.48 | 70.15 | 70.80 | 67.57 | qfq | 1,861,618 | 133,812,908 | -2.18% |
| 2025-03-06 | 71.80 | 73.11 | 71.71 | 72.38 | 69.08 | qfq | 1,758,300 | 127,551,969 | 0.95% |
| 2025-03-05 | 71.60 | 71.99 | 69.95 | 71.70 | 68.43 | qfq | 1,617,400 | 114,820,125 | -0.65% |
| 2025-03-04 | 71.00 | 72.69 | 70.80 | 72.17 | 68.88 | qfq | 1,505,600 | 108,329,861 | 1.65% |
| 2025-03-03 | 70.80 | 71.47 | 69.01 | 71.00 | 67.76 | qfq | 1,641,200 | 115,885,173 | -0.06% |
| 2025-02-28 | 74.85 | 74.98 | 70.71 | 71.04 | 67.80 | qfq | 2,577,100 | 186,843,854 | -6.03% |
| 2025-02-27 | 76.40 | 78.16 | 73.88 | 75.60 | 72.15 | qfq | 2,603,218 | 197,797,481 | -1.56% |
| 2025-02-26 | 76.20 | 77.09 | 75.40 | 76.80 | 73.30 | qfq | 2,408,714 | 183,379,617 | 0.09% |
| 2025-02-25 | 73.00 | 78.16 | 72.00 | 76.73 | 73.23 | qfq | 3,335,105 | 252,148,298 | 3.09% |
| 2025-02-24 | 73.85 | 76.60 | 73.80 | 74.43 | 71.04 | qfq | 2,638,707 | 198,015,471 | 0.31% |
| 2025-02-21 | 72.94 | 74.55 | 71.78 | 74.20 | 70.82 | qfq | 2,246,507 | 165,197,153 | 1.50% |
| 2025-02-20 | 72.94 | 73.60 | 72.10 | 73.10 | 69.77 | qfq | 1,612,600 | 117,228,565 | -0.31% |
| 2025-02-19 | 71.40 | 74.09 | 71.16 | 73.33 | 69.99 | qfq | 1,858,801 | 136,120,671 | 2.20% |
| 2025-02-18 | 74.01 | 75.85 | 71.74 | 71.75 | 68.48 | qfq | 2,482,400 | 183,708,980 | -3.64% |
| 2025-02-17 | 73.58 | 74.88 | 72.42 | 74.46 | 71.07 | qfq | 2,338,201 | 172,484,148 | 1.13% |
| 2025-02-14 | 74.00 | 75.48 | 73.29 | 73.63 | 70.27 | qfq | 1,949,500 | 144,592,131 | -1.97% |
| 2025-02-13 | 73.78 | 76.78 | 71.77 | 75.11 | 71.69 | qfq | 3,083,971 | 229,370,117 | 1.97% |
| 2025-02-12 | 73.30 | 73.88 | 72.06 | 73.66 | 70.30 | qfq | 2,236,500 | 163,091,103 | -0.19% |
| 2025-02-11 | 75.13 | 77.50 | 73.50 | 73.80 | 70.44 | qfq | 2,566,356 | 191,572,112 | -1.94% |
| 2025-02-10 | 76.50 | 76.80 | 74.00 | 75.26 | 71.83 | qfq | 2,762,299 | 206,825,224 | -1.00% |
| 2025-02-07 | 76.00 | 80.00 | 75.00 | 76.02 | 72.55 | qfq | 4,332,599 | 335,291,664 | 1.63% |
| 2025-02-06 | 67.99 | 74.80 | 67.51 | 74.80 | 71.39 | qfq | 3,595,161 | 260,249,538 | 9.87% |
| 2025-02-05 | 68.20 | 68.39 | 66.00 | 68.08 | 64.98 | qfq | 1,809,750 | 121,462,984 | 0.74% |
| 2025-01-27 | 71.02 | 71.79 | 67.24 | 67.58 | 64.50 | qfq | 2,349,522 | 161,267,032 | -5.19% |
| 2025-01-24 | 68.50 | 71.83 | 68.31 | 71.28 | 68.03 | qfq | 2,508,311 | 177,643,156 | 3.26% |
| 2025-01-23 | 71.90 | 72.48 | 69.03 | 69.03 | 65.88 | qfq | 2,433,106 | 172,512,530 | -3.16% |
| 2025-01-22 | 71.08 | 72.90 | 70.02 | 71.28 | 68.03 | qfq | 2,574,800 | 183,870,078 | -0.72% |
| 2025-01-21 | 71.42 | 73.43 | 70.51 | 71.80 | 68.53 | qfq | 2,536,700 | 182,160,752 | 0.77% |
| 2025-01-20 | 69.49 | 73.61 | 69.49 | 71.25 | 68.00 | qfq | 3,174,415 | 227,532,942 | 2.98% |
| 2025-01-17 | 68.39 | 71.80 | 67.35 | 69.19 | 66.04 | qfq | 3,258,004 | 226,525,542 | -0.79% |
| 2025-01-16 | 69.40 | 72.80 | 67.60 | 69.74 | 66.56 | qfq | 4,050,405 | 284,872,167 | 2.44% |
| 2025-01-15 | 68.10 | 69.18 | 67.18 | 68.08 | 64.98 | qfq | 2,818,484 | 191,535,759 | -1.66% |
| 2025-01-14 | 64.12 | 70.05 | 63.80 | 69.23 | 66.07 | qfq | 4,083,982 | 277,438,850 | 7.73% |
| 2025-01-13 | 60.60 | 66.30 | 60.21 | 64.26 | 61.33 | qfq | 2,984,311 | 188,232,724 | 2.52% |
| 2025-01-10 | 64.40 | 66.66 | 62.50 | 62.68 | 59.82 | qfq | 2,966,954 | 192,523,176 | -3.95% |
| 2025-01-09 | 63.05 | 66.48 | 62.80 | 65.26 | 62.29 | qfq | 3,356,381 | 218,152,169 | 2.16% |
| 2025-01-08 | 63.01 | 66.98 | 62.38 | 63.88 | 60.97 | qfq | 3,135,449 | 200,953,761 | 0.11% |
| 2025-01-07 | 62.52 | 63.87 | 61.11 | 63.81 | 60.90 | qfq | 3,015,875 | 188,234,210 | 1.27% |
| 2025-01-06 | 61.18 | 64.91 | 59.66 | 63.01 | 60.14 | qfq | 3,908,117 | 245,154,491 | 3.11% |
| 2025-01-03 | 64.00 | 65.45 | 60.97 | 61.11 | 58.32 | qfq | 3,805,101 | 239,977,259 | -4.72% |
| 2025-01-02 | 66.00 | 68.65 | 63.50 | 64.14 | 61.22 | qfq | 3,927,916 | 258,510,531 | -5.61% |
| 2024-12-31 | 73.90 | 74.50 | 67.24 | 67.95 | 64.85 | qfq | 4,637,968 | 322,520,056 | -7.26% |
| 2024-12-30 | 78.00 | 79.00 | 72.82 | 73.27 | 69.93 | qfq | 5,291,371 | 393,692,255 | -9.02% |
| 2024-12-27 | 77.00 | 85.56 | 76.17 | 80.53 | 76.86 | qfq | 6,454,852 | 516,346,077 | 6.80% |
| 2024-12-26 | 72.40 | 79.60 | 71.11 | 75.40 | 71.96 | qfq | 5,749,505 | 436,033,908 | 0.94% |
| 2024-12-25 | 71.30 | 79.00 | 71.20 | 74.70 | 71.30 | qfq | 5,804,862 | 438,756,088 | 2.50% |
| 2024-12-24 | 82.00 | 82.24 | 71.01 | 72.88 | 69.56 | qfq | 7,005,922 | 528,631,188 | -9.80% |
| 2024-12-23 | 78.32 | 89.80 | 78.30 | 80.80 | 77.12 | qfq | 7,108,274 | 597,314,200 | -3.79% |