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
惠通科技301601.SZ
最近收盘价15.132026-07-17
最近交易日2026-07-17
成交量（股）2,054,300
成交额（元）31,630,528
日线记录362
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 362 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 | 15.48 | 15.88 | 14.94 | 15.13 | 15.13 | qfq | 2,054,300 | 31,630,528 | -3.26% |
| 2026-07-16 | 15.18 | 15.80 | 15.10 | 15.64 | 15.64 | qfq | 1,848,700 | 28,799,994 | 1.69% |
| 2026-07-15 | 15.13 | 15.45 | 15.03 | 15.38 | 15.38 | qfq | 1,624,611 | 24,828,157 | 1.38% |
| 2026-07-14 | 14.86 | 15.19 | 14.63 | 15.17 | 15.17 | qfq | 1,701,576 | 25,423,476 | 0.93% |
| 2026-07-13 | 15.29 | 15.37 | 14.83 | 15.03 | 15.03 | qfq | 2,460,405 | 36,904,008 | -2.08% |
| 2026-07-10 | 14.98 | 15.79 | 14.93 | 15.35 | 15.35 | qfq | 2,532,500 | 39,179,308 | 1.72% |
| 2026-07-09 | 15.38 | 15.43 | 14.86 | 15.09 | 15.09 | qfq | 1,412,400 | 21,334,869 | -1.37% |
| 2026-07-08 | 16.10 | 16.10 | 15.12 | 15.30 | 15.30 | qfq | 1,461,011 | 22,457,088 | -1.80% |
| 2026-07-07 | 16.11 | 16.11 | 15.50 | 15.58 | 15.58 | qfq | 1,826,853 | 28,568,342 | -3.11% |
| 2026-07-06 | 16.24 | 16.61 | 15.99 | 16.08 | 16.08 | qfq | 1,764,834 | 28,586,516 | -1.35% |
| 2026-07-03 | 16.00 | 16.48 | 15.93 | 16.30 | 16.30 | qfq | 3,011,692 | 49,090,737 | 2.77% |
| 2026-07-02 | 15.93 | 16.31 | 15.79 | 15.86 | 15.86 | qfq | 2,159,093 | 34,623,214 | -0.50% |
| 2026-07-01 | 15.80 | 16.08 | 15.43 | 15.94 | 15.94 | qfq | 2,307,294 | 36,471,085 | 2.05% |
| 2026-06-30 | 15.65 | 15.77 | 15.28 | 15.62 | 15.62 | qfq | 2,067,348 | 32,166,079 | 0.77% |
| 2026-06-29 | 15.54 | 15.69 | 15.01 | 15.50 | 15.50 | qfq | 2,339,800 | 36,040,617 | -0.51% |
| 2026-06-26 | 16.10 | 16.10 | 15.55 | 15.58 | 15.58 | qfq | 1,945,051 | 30,555,198 | -2.93% |
| 2026-06-25 | 16.78 | 16.78 | 15.99 | 16.05 | 16.05 | qfq | 2,327,640 | 37,597,580 | -4.18% |
| 2026-06-24 | 17.45 | 17.45 | 16.52 | 16.75 | 16.75 | qfq | 2,308,814 | 38,626,362 | -3.68% |
| 2026-06-23 | 17.27 | 17.78 | 17.14 | 17.39 | 17.39 | qfq | 2,324,771 | 40,548,935 | 0.81% |
| 2026-06-22 | 17.12 | 17.34 | 16.46 | 17.25 | 17.25 | qfq | 2,069,072 | 34,959,103 | 0.76% |
| 2026-06-18 | 17.02 | 17.55 | 16.68 | 17.12 | 17.12 | qfq | 1,990,497 | 34,077,717 | 0.35% |
| 2026-06-17 | 17.60 | 17.60 | 16.96 | 17.06 | 17.06 | qfq | 2,073,164 | 35,540,849 | -3.62% |
| 2026-06-16 | 17.85 | 17.85 | 17.35 | 17.70 | 17.70 | qfq | 1,893,661 | 33,226,304 | -0.62% |
| 2026-06-15 | 17.70 | 18.37 | 17.55 | 17.81 | 17.81 | qfq | 2,646,680 | 47,322,914 | 0.68% |
| 2026-06-12 | 17.71 | 18.05 | 17.42 | 17.69 | 17.69 | qfq | 3,242,949 | 57,614,873 | -0.28% |
| 2026-06-11 | 18.59 | 18.60 | 17.11 | 17.74 | 17.74 | qfq | 5,307,702 | 93,665,470 | -6.97% |
| 2026-06-10 | 18.18 | 19.25 | 17.91 | 19.07 | 18.96 | qfq | 4,512,502 | 84,505,702 | 5.36% |
| 2026-06-09 | 18.00 | 18.29 | 17.71 | 18.10 | 18.00 | qfq | 1,665,775 | 30,048,688 | 1.80% |
| 2026-06-08 | 18.04 | 18.57 | 17.47 | 17.78 | 17.68 | qfq | 2,155,434 | 38,872,217 | -3.11% |
| 2026-06-05 | 17.98 | 18.59 | 17.75 | 18.35 | 18.24 | qfq | 2,370,500 | 43,260,013 | 2.00% |
| 2026-06-04 | 18.38 | 18.56 | 17.87 | 17.99 | 17.89 | qfq | 1,951,314 | 35,388,331 | -2.02% |
| 2026-06-03 | 18.86 | 18.86 | 18.24 | 18.36 | 18.25 | qfq | 1,432,017 | 26,466,475 | -2.65% |
| 2026-06-02 | 19.46 | 19.46 | 18.69 | 18.86 | 18.75 | qfq | 1,588,640 | 29,984,043 | -2.78% |
| 2026-06-01 | 18.67 | 19.53 | 18.60 | 19.40 | 19.29 | qfq | 1,948,577 | 37,568,703 | 3.41% |
| 2026-05-29 | 19.33 | 19.40 | 18.64 | 18.76 | 18.65 | qfq | 1,785,651 | 33,828,033 | -3.00% |
| 2026-05-28 | 19.34 | 19.48 | 18.92 | 19.34 | 19.23 | qfq | 1,417,134 | 27,265,571 | 0.31% |
| 2026-05-27 | 19.98 | 20.30 | 19.05 | 19.28 | 19.17 | qfq | 1,820,942 | 35,208,223 | -3.79% |
| 2026-05-26 | 20.20 | 20.24 | 19.66 | 20.04 | 19.92 | qfq | 1,702,342 | 33,834,779 | -0.79% |
| 2026-05-25 | 20.43 | 20.78 | 19.96 | 20.20 | 20.08 | qfq | 1,257,300 | 25,531,559 | -1.08% |
| 2026-05-22 | 20.54 | 20.54 | 19.93 | 20.42 | 20.30 | qfq | 1,672,548 | 33,824,044 | 0.89% |
| 2026-05-21 | 21.01 | 21.25 | 20.20 | 20.24 | 20.12 | qfq | 1,726,762 | 35,723,549 | -3.16% |
| 2026-05-20 | 21.29 | 21.38 | 20.76 | 20.90 | 20.78 | qfq | 1,492,952 | 31,259,230 | -2.25% |
| 2026-05-19 | 21.21 | 21.73 | 20.99 | 21.38 | 21.26 | qfq | 1,390,600 | 29,683,312 | 0.85% |
| 2026-05-18 | 21.23 | 21.29 | 20.76 | 21.20 | 21.08 | qfq | 1,592,919 | 33,407,382 | -0.42% |
| 2026-05-15 | 21.68 | 22.20 | 21.20 | 21.29 | 21.17 | qfq | 1,997,842 | 43,215,566 | -1.89% |
| 2026-05-14 | 21.85 | 22.30 | 21.53 | 21.70 | 21.57 | qfq | 1,631,842 | 35,824,270 | -0.50% |
| 2026-05-13 | 22.08 | 22.08 | 21.60 | 21.81 | 21.68 | qfq | 1,268,040 | 27,677,590 | -1.22% |
| 2026-05-12 | 22.43 | 22.78 | 22.00 | 22.08 | 21.95 | qfq | 2,112,800 | 47,146,413 | -1.56% |
| 2026-05-11 | 22.70 | 22.75 | 22.28 | 22.43 | 22.30 | qfq | 1,200,000 | 26,919,958 | -0.53% |
| 2026-05-08 | 22.30 | 22.59 | 22.08 | 22.55 | 22.42 | qfq | 1,286,035 | 28,797,879 | 1.21% |
| 2026-05-07 | 22.20 | 22.32 | 22.02 | 22.28 | 22.15 | qfq | 1,579,800 | 35,148,038 | 1.23% |
| 2026-05-06 | 22.09 | 22.30 | 21.98 | 22.01 | 21.88 | qfq | 1,334,851 | 29,577,518 | 0.27% |
| 2026-04-30 | 22.13 | 22.35 | 21.70 | 21.95 | 21.82 | qfq | 1,264,614 | 27,758,084 | -1.30% |
| 2026-04-29 | 22.09 | 22.50 | 22.01 | 22.24 | 22.11 | qfq | 1,460,600 | 32,685,590 | 0.18% |
| 2026-04-28 | 22.44 | 22.71 | 22.07 | 22.20 | 22.07 | qfq | 1,461,100 | 32,547,822 | -1.11% |
| 2026-04-27 | 21.25 | 22.49 | 21.01 | 22.45 | 22.32 | qfq | 3,256,442 | 71,148,091 | 5.05% |
| 2026-04-24 | 23.02 | 23.23 | 21.26 | 21.37 | 21.25 | qfq | 5,047,282 | 110,248,043 | -9.95% |
| 2026-04-23 | 23.62 | 24.03 | 23.57 | 23.73 | 23.59 | qfq | 2,256,300 | 53,653,191 | 0.42% |
| 2026-04-22 | 23.96 | 24.12 | 23.23 | 23.63 | 23.49 | qfq | 1,921,152 | 45,316,548 | -1.50% |
| 2026-04-21 | 23.67 | 24.19 | 23.67 | 23.99 | 23.85 | qfq | 1,609,947 | 38,542,486 | 0.88% |
| 2026-04-20 | 23.91 | 23.96 | 23.40 | 23.78 | 23.64 | qfq | 1,873,928 | 44,275,452 | -0.71% |
| 2026-04-17 | 23.34 | 24.28 | 23.01 | 23.95 | 23.81 | qfq | 2,988,403 | 70,834,153 | 3.14% |
| 2026-04-16 | 22.99 | 23.26 | 22.90 | 23.22 | 23.09 | qfq | 823,342 | 19,053,594 | 1.00% |
| 2026-04-15 | 23.20 | 23.28 | 22.94 | 22.99 | 22.86 | qfq | 799,358 | 18,449,202 | -0.82% |
| 2026-04-14 | 23.01 | 23.18 | 22.90 | 23.18 | 23.05 | qfq | 1,014,452 | 23,391,102 | 0.96% |
| 2026-04-13 | 22.96 | 23.00 | 22.66 | 22.96 | 22.83 | qfq | 685,500 | 15,661,201 | 0.57% |
| 2026-04-10 | 22.72 | 23.08 | 22.56 | 22.83 | 22.70 | qfq | 1,193,356 | 27,352,333 | 1.51% |
| 2026-04-09 | 23.06 | 23.13 | 22.42 | 22.49 | 22.36 | qfq | 1,216,698 | 27,576,474 | -2.85% |
| 2026-04-08 | 22.76 | 23.25 | 22.76 | 23.15 | 23.02 | qfq | 1,780,852 | 41,057,394 | 2.75% |
| 2026-04-07 | 22.01 | 22.67 | 21.87 | 22.53 | 22.40 | qfq | 1,460,457 | 32,655,805 | 2.08% |
| 2026-04-03 | 22.82 | 23.49 | 21.91 | 22.07 | 21.94 | qfq | 1,799,632 | 40,409,705 | -3.33% |
| 2026-04-02 | 23.25 | 23.41 | 22.72 | 22.83 | 22.70 | qfq | 774,042 | 17,812,324 | -2.23% |
| 2026-04-01 | 23.25 | 23.40 | 23.15 | 23.35 | 23.22 | qfq | 1,016,200 | 23,675,941 | 1.70% |
| 2026-03-31 | 23.30 | 23.57 | 22.89 | 22.96 | 22.83 | qfq | 839,869 | 19,504,121 | -1.03% |
| 2026-03-30 | 23.00 | 23.30 | 22.72 | 23.20 | 23.07 | qfq | 793,000 | 18,296,474 | -0.09% |
| 2026-03-27 | 22.62 | 23.34 | 22.52 | 23.22 | 23.09 | qfq | 1,170,900 | 27,053,377 | 1.71% |
| 2026-03-26 | 23.38 | 23.63 | 22.79 | 22.83 | 22.70 | qfq | 1,045,390 | 24,237,747 | -2.27% |
| 2026-03-25 | 23.30 | 23.58 | 23.01 | 23.36 | 23.23 | qfq | 1,352,109 | 31,624,922 | 1.04% |
| 2026-03-24 | 23.64 | 23.75 | 22.44 | 23.12 | 22.99 | qfq | 1,846,942 | 42,415,427 | -0.26% |
| 2026-03-23 | 24.50 | 24.75 | 20.10 | 23.18 | 23.05 | qfq | 1,748,598 | 41,658,733 | -7.65% |
| 2026-03-20 | 26.95 | 26.96 | 25.08 | 25.10 | 24.96 | qfq | 1,864,140 | 48,201,617 | -6.06% |
| 2026-03-19 | 27.40 | 27.40 | 26.71 | 26.72 | 26.57 | qfq | 1,005,290 | 27,173,135 | -3.08% |
| 2026-03-18 | 27.03 | 27.82 | 26.86 | 27.57 | 27.41 | qfq | 1,260,355 | 34,313,514 | 1.32% |
| 2026-03-17 | 27.50 | 27.62 | 27.10 | 27.21 | 27.05 | qfq | 912,361 | 24,974,187 | -0.40% |
| 2026-03-16 | 27.05 | 27.64 | 26.96 | 27.32 | 27.16 | qfq | 880,249 | 24,033,510 | 0.63% |
| 2026-03-13 | 27.47 | 27.56 | 27.08 | 27.15 | 26.99 | qfq | 965,795 | 26,431,237 | -0.37% |
| 2026-03-12 | 27.18 | 27.27 | 26.91 | 27.25 | 27.09 | qfq | 811,600 | 22,001,944 | 0.26% |
| 2026-03-11 | 27.31 | 27.38 | 27.11 | 27.18 | 27.02 | qfq | 854,800 | 23,246,633 | -0.55% |
| 2026-03-10 | 27.05 | 27.36 | 27.04 | 27.33 | 27.17 | qfq | 790,380 | 21,565,497 | 1.26% |
| 2026-03-09 | 27.20 | 27.29 | 26.73 | 26.99 | 26.83 | qfq | 904,404 | 24,383,902 | -1.50% |
| 2026-03-06 | 27.03 | 27.43 | 26.96 | 27.40 | 27.24 | qfq | 755,636 | 20,607,897 | 1.41% |
| 2026-03-05 | 27.25 | 27.25 | 26.80 | 27.02 | 26.86 | qfq | 740,175 | 19,970,199 | 1.24% |
| 2026-03-04 | 27.30 | 27.40 | 26.69 | 26.69 | 26.54 | qfq | 1,420,817 | 38,343,827 | -3.37% |
| 2026-03-03 | 28.69 | 28.69 | 27.61 | 27.62 | 27.46 | qfq | 1,957,827 | 54,925,590 | -3.83% |
| 2026-03-02 | 28.17 | 29.08 | 27.88 | 28.72 | 28.55 | qfq | 2,581,526 | 73,510,107 | 0.77% |
| 2026-02-27 | 28.48 | 28.50 | 28.20 | 28.50 | 28.34 | qfq | 719,007 | 20,393,445 | 0.60% |
| 2026-02-26 | 28.44 | 28.55 | 28.17 | 28.33 | 28.17 | qfq | 898,013 | 25,450,910 | -0.53% |
| 2026-02-25 | 28.30 | 28.66 | 28.30 | 28.48 | 28.32 | qfq | 968,697 | 27,599,353 | 0.28% |
| 2026-02-24 | 28.11 | 28.43 | 28.05 | 28.40 | 28.24 | qfq | 833,144 | 23,560,289 | 1.36% |
| 2026-02-13 | 28.14 | 28.28 | 28.00 | 28.02 | 27.86 | qfq | 668,352 | 18,797,857 | -0.43% |
| 2026-02-12 | 28.44 | 28.44 | 28.11 | 28.14 | 27.98 | qfq | 940,300 | 26,513,867 | -1.05% |
| 2026-02-11 | 28.37 | 28.55 | 28.22 | 28.44 | 28.28 | qfq | 861,400 | 24,469,528 | 0.67% |
| 2026-02-10 | 28.47 | 28.48 | 28.22 | 28.25 | 28.09 | qfq | 996,800 | 28,264,681 | -0.77% |
| 2026-02-09 | 28.50 | 28.59 | 28.33 | 28.47 | 28.31 | qfq | 1,265,430 | 36,008,597 | 0.14% |
| 2026-02-06 | 28.83 | 28.83 | 28.34 | 28.43 | 28.27 | qfq | 1,088,400 | 31,076,391 | 0.00% |
| 2026-02-05 | 28.51 | 28.68 | 28.35 | 28.43 | 28.27 | qfq | 870,500 | 24,777,630 | -0.77% |
| 2026-02-04 | 28.57 | 28.85 | 28.41 | 28.65 | 28.48 | qfq | 1,093,694 | 31,270,758 | 0.00% |
| 2026-02-03 | 28.43 | 28.68 | 28.36 | 28.65 | 28.48 | qfq | 1,108,584 | 31,660,316 | 1.27% |
| 2026-02-02 | 28.68 | 28.90 | 28.26 | 28.29 | 28.13 | qfq | 1,663,477 | 47,439,562 | -2.75% |
| 2026-01-30 | 28.22 | 29.43 | 27.90 | 29.09 | 28.92 | qfq | 3,084,950 | 88,401,248 | 2.72% |
| 2026-01-29 | 28.53 | 28.85 | 28.13 | 28.32 | 28.16 | qfq | 2,250,566 | 63,934,465 | -1.32% |
| 2026-01-28 | 28.82 | 29.26 | 28.63 | 28.70 | 28.53 | qfq | 2,081,134 | 60,346,416 | -0.42% |
| 2026-01-27 | 29.30 | 29.30 | 28.38 | 28.82 | 28.65 | qfq | 2,415,884 | 69,534,896 | -2.01% |
| 2026-01-26 | 29.69 | 30.25 | 29.41 | 29.41 | 29.24 | qfq | 2,999,035 | 89,123,659 | -0.71% |
| 2026-01-23 | 29.65 | 29.65 | 29.35 | 29.62 | 29.45 | qfq | 2,565,456 | 75,655,415 | 0.37% |
| 2026-01-22 | 29.63 | 29.82 | 29.50 | 29.51 | 29.34 | qfq | 2,628,100 | 77,911,540 | -0.37% |
| 2026-01-21 | 30.25 | 30.40 | 29.54 | 29.62 | 29.45 | qfq | 4,684,323 | 139,581,205 | -3.83% |
| 2026-01-20 | 28.56 | 30.81 | 28.46 | 30.80 | 30.62 | qfq | 6,528,615 | 194,307,562 | 7.84% |
| 2026-01-19 | 28.29 | 28.58 | 27.74 | 28.56 | 28.40 | qfq | 2,399,437 | 67,548,845 | 0.95% |
| 2026-01-16 | 29.07 | 29.15 | 28.26 | 28.29 | 28.13 | qfq | 2,055,917 | 58,740,696 | -2.31% |
| 2026-01-15 | 28.69 | 29.46 | 28.60 | 28.96 | 28.79 | qfq | 1,395,495 | 40,572,230 | 0.17% |
| 2026-01-14 | 28.91 | 29.28 | 28.60 | 28.91 | 28.74 | qfq | 1,346,135 | 39,046,787 | -0.07% |
| 2026-01-13 | 29.00 | 29.40 | 28.76 | 28.93 | 28.76 | qfq | 1,441,326 | 41,915,366 | -0.55% |
| 2026-01-12 | 28.66 | 29.10 | 28.50 | 29.09 | 28.92 | qfq | 1,398,796 | 40,309,619 | 1.54% |
| 2026-01-09 | 28.49 | 28.65 | 28.41 | 28.65 | 28.48 | qfq | 1,049,100 | 29,948,011 | 0.60% |
| 2026-01-08 | 28.48 | 28.60 | 28.22 | 28.48 | 28.32 | qfq | 831,571 | 23,683,426 | 0.49% |
| 2026-01-07 | 28.59 | 28.60 | 28.23 | 28.34 | 28.18 | qfq | 962,834 | 27,360,645 | -0.84% |
| 2026-01-06 | 28.50 | 28.66 | 28.21 | 28.58 | 28.42 | qfq | 1,116,995 | 31,862,947 | 0.63% |
| 2026-01-05 | 28.04 | 28.47 | 27.77 | 28.40 | 28.24 | qfq | 1,118,381 | 31,591,737 | 2.20% |
| 2025-12-31 | 28.30 | 28.30 | 27.78 | 27.79 | 27.63 | qfq | 629,544 | 17,559,016 | -1.00% |
| 2025-12-30 | 28.17 | 28.33 | 28.05 | 28.07 | 27.91 | qfq | 545,499 | 15,373,072 | -1.02% |
| 2025-12-29 | 28.18 | 28.47 | 28.14 | 28.36 | 28.20 | qfq | 429,239 | 12,150,566 | 0.64% |
| 2025-12-26 | 28.29 | 28.60 | 28.15 | 28.18 | 28.02 | qfq | 711,360 | 20,149,627 | -1.05% |
| 2025-12-25 | 28.70 | 28.70 | 28.34 | 28.48 | 28.32 | qfq | 397,968 | 11,338,610 | 0.18% |
| 2025-12-24 | 28.01 | 28.60 | 27.83 | 28.43 | 28.27 | qfq | 704,342 | 19,966,876 | 1.46% |
| 2025-12-23 | 28.38 | 28.60 | 28.01 | 28.02 | 27.86 | qfq | 504,684 | 14,210,785 | -1.44% |
| 2025-12-22 | 28.42 | 28.61 | 28.35 | 28.43 | 28.27 | qfq | 438,601 | 12,487,482 | 0.07% |
| 2025-12-19 | 28.21 | 28.46 | 28.13 | 28.41 | 28.25 | qfq | 450,270 | 12,772,276 | 0.67% |
| 2025-12-18 | 28.07 | 28.46 | 27.82 | 28.22 | 28.06 | qfq | 567,776 | 16,065,627 | 0.50% |
| 2025-12-17 | 28.15 | 28.43 | 27.58 | 28.08 | 27.92 | qfq | 815,683 | 22,804,056 | -0.53% |
| 2025-12-16 | 28.55 | 28.55 | 28.21 | 28.23 | 28.07 | qfq | 597,407 | 16,907,595 | -1.16% |
| 2025-12-15 | 29.00 | 29.00 | 28.56 | 28.56 | 28.40 | qfq | 704,901 | 20,268,077 | -1.52% |
| 2025-12-12 | 29.72 | 30.00 | 28.82 | 29.00 | 28.83 | qfq | 1,345,731 | 39,231,630 | -2.39% |
| 2025-12-11 | 29.60 | 30.55 | 29.40 | 29.71 | 29.54 | qfq | 2,186,579 | 65,589,688 | 0.37% |
| 2025-12-10 | 29.49 | 29.60 | 29.16 | 29.60 | 29.43 | qfq | 706,012 | 20,760,283 | 0.37% |
| 2025-12-09 | 29.21 | 29.69 | 28.98 | 29.49 | 29.32 | qfq | 972,093 | 28,504,619 | 1.03% |
| 2025-12-08 | 29.54 | 29.54 | 29.12 | 29.19 | 29.02 | qfq | 763,961 | 22,323,612 | -0.55% |
| 2025-12-05 | 28.05 | 29.70 | 27.77 | 29.35 | 29.18 | qfq | 1,967,865 | 56,916,963 | 4.60% |
| 2025-12-04 | 28.70 | 28.70 | 28.06 | 28.06 | 27.90 | qfq | 724,500 | 20,475,909 | -2.23% |
| 2025-12-03 | 29.06 | 29.16 | 28.50 | 28.70 | 28.53 | qfq | 472,036 | 13,551,471 | -1.20% |
| 2025-12-02 | 29.31 | 29.36 | 28.93 | 29.05 | 28.88 | qfq | 570,368 | 16,608,297 | -0.89% |
| 2025-12-01 | 29.13 | 29.35 | 28.99 | 29.31 | 29.14 | qfq | 669,127 | 19,546,851 | 1.10% |
| 2025-11-28 | 28.97 | 29.19 | 28.63 | 28.99 | 28.82 | qfq | 506,568 | 14,624,781 | 0.07% |
| 2025-11-27 | 28.85 | 29.15 | 28.62 | 28.97 | 28.80 | qfq | 713,010 | 20,635,601 | 0.31% |
| 2025-11-26 | 28.81 | 28.99 | 28.69 | 28.88 | 28.71 | qfq | 777,308 | 22,418,964 | 0.03% |
| 2025-11-25 | 28.99 | 29.16 | 28.60 | 28.87 | 28.70 | qfq | 924,659 | 26,826,243 | 0.03% |
| 2025-11-24 | 28.82 | 28.99 | 28.31 | 28.86 | 28.69 | qfq | 740,277 | 21,287,518 | 0.98% |
| 2025-11-21 | 29.88 | 29.98 | 28.00 | 28.58 | 28.42 | qfq | 1,905,526 | 54,880,870 | -4.41% |
| 2025-11-20 | 30.82 | 30.82 | 29.85 | 29.90 | 29.73 | qfq | 1,000,588 | 30,179,835 | -2.26% |
| 2025-11-19 | 31.44 | 31.45 | 30.43 | 30.59 | 30.41 | qfq | 1,199,322 | 36,863,833 | -2.42% |
| 2025-11-18 | 31.60 | 31.63 | 31.12 | 31.35 | 31.17 | qfq | 890,073 | 27,848,023 | -0.79% |
| 2025-11-17 | 31.64 | 31.79 | 31.43 | 31.60 | 31.42 | qfq | 647,100 | 20,421,163 | -0.35% |
| 2025-11-14 | 31.50 | 31.96 | 31.42 | 31.71 | 31.53 | qfq | 886,733 | 28,145,003 | 0.41% |
| 2025-11-13 | 31.37 | 31.66 | 31.32 | 31.58 | 31.40 | qfq | 666,596 | 21,008,653 | 0.32% |
| 2025-11-12 | 31.73 | 31.74 | 31.40 | 31.48 | 31.30 | qfq | 692,943 | 21,873,668 | -0.85% |
| 2025-11-11 | 31.57 | 31.84 | 31.57 | 31.75 | 31.57 | qfq | 645,534 | 20,485,202 | 0.41% |
| 2025-11-10 | 31.78 | 31.95 | 31.50 | 31.62 | 31.44 | qfq | 977,300 | 30,918,872 | -0.47% |
| 2025-11-07 | 32.00 | 32.08 | 31.75 | 31.77 | 31.59 | qfq | 755,067 | 24,090,664 | -0.87% |
| 2025-11-06 | 32.17 | 32.17 | 31.94 | 32.05 | 31.87 | qfq | 581,068 | 18,639,146 | 0.12% |
| 2025-11-05 | 31.90 | 32.17 | 31.85 | 32.01 | 31.83 | qfq | 846,762 | 27,135,231 | 0.03% |
| 2025-11-04 | 32.29 | 32.35 | 31.81 | 32.00 | 31.82 | qfq | 937,780 | 30,076,432 | -0.93% |
| 2025-11-03 | 32.10 | 32.31 | 32.02 | 32.30 | 32.11 | qfq | 700,568 | 22,574,484 | 0.40% |
| 2025-10-31 | 32.14 | 32.30 | 31.86 | 32.17 | 31.98 | qfq | 994,190 | 31,907,591 | 0.94% |
| 2025-10-30 | 32.43 | 32.43 | 31.85 | 31.87 | 31.69 | qfq | 875,048 | 28,082,702 | -1.39% |
| 2025-10-29 | 32.46 | 32.47 | 31.93 | 32.32 | 32.13 | qfq | 832,242 | 26,727,522 | -0.12% |
| 2025-10-28 | 32.40 | 32.44 | 32.01 | 32.36 | 32.17 | qfq | 1,031,717 | 33,196,207 | 0.06% |
| 2025-10-27 | 32.13 | 32.54 | 31.87 | 32.34 | 32.15 | qfq | 1,519,045 | 48,984,784 | 0.72% |
| 2025-10-24 | 32.05 | 32.20 | 31.95 | 32.11 | 31.92 | qfq | 790,703 | 25,380,164 | 0.19% |
| 2025-10-23 | 32.18 | 32.18 | 31.62 | 32.05 | 31.87 | qfq | 885,574 | 28,213,845 | 1.33% |
| 2025-10-22 | 31.80 | 31.96 | 31.61 | 31.63 | 31.45 | qfq | 694,872 | 22,079,673 | -0.50% |
| 2025-10-21 | 31.59 | 31.79 | 31.53 | 31.79 | 31.61 | qfq | 552,190 | 17,491,158 | 0.66% |
| 2025-10-20 | 31.32 | 31.74 | 31.32 | 31.58 | 31.40 | qfq | 538,926 | 17,016,279 | 0.93% |
| 2025-10-17 | 32.14 | 32.30 | 31.28 | 31.29 | 31.11 | qfq | 1,067,043 | 33,789,467 | -2.64% |
| 2025-10-16 | 32.35 | 32.45 | 32.06 | 32.14 | 31.95 | qfq | 647,676 | 20,856,007 | -0.74% |
| 2025-10-15 | 32.14 | 32.46 | 32.00 | 32.38 | 32.19 | qfq | 848,441 | 27,411,963 | 0.78% |
| 2025-10-14 | 32.25 | 32.61 | 32.12 | 32.13 | 31.94 | qfq | 897,996 | 29,038,022 | -0.37% |
| 2025-10-13 | 31.94 | 32.30 | 31.45 | 32.25 | 32.06 | qfq | 892,900 | 28,548,544 | 0.06% |
| 2025-10-10 | 32.00 | 32.48 | 31.90 | 32.23 | 32.04 | qfq | 923,945 | 29,819,935 | 0.19% |
| 2025-10-09 | 31.60 | 32.19 | 31.51 | 32.17 | 31.98 | qfq | 1,118,434 | 35,605,590 | 1.68% |
| 2025-09-30 | 31.88 | 31.99 | 31.50 | 31.64 | 31.46 | qfq | 681,155 | 21,573,335 | -0.13% |
| 2025-09-29 | 32.00 | 32.06 | 31.53 | 31.68 | 31.50 | qfq | 944,483 | 29,973,097 | -0.88% |
| 2025-09-26 | 32.05 | 32.49 | 31.71 | 31.96 | 31.78 | qfq | 865,131 | 27,734,352 | 0.03% |
| 2025-09-25 | 32.20 | 32.45 | 31.88 | 31.95 | 31.77 | qfq | 905,440 | 29,054,914 | -0.90% |
| 2025-09-24 | 31.83 | 32.25 | 31.52 | 32.24 | 32.05 | qfq | 1,089,184 | 34,971,057 | 1.29% |
| 2025-09-23 | 32.46 | 32.47 | 31.25 | 31.83 | 31.65 | qfq | 1,624,149 | 51,380,696 | -1.46% |
| 2025-09-22 | 32.71 | 32.80 | 32.23 | 32.30 | 32.11 | qfq | 1,102,910 | 35,761,807 | -1.22% |
| 2025-09-19 | 32.56 | 32.87 | 32.42 | 32.70 | 32.51 | qfq | 1,236,555 | 40,330,818 | 0.06% |
| 2025-09-18 | 33.39 | 33.45 | 32.40 | 32.68 | 32.49 | qfq | 1,846,142 | 60,940,819 | -2.04% |
| 2025-09-17 | 33.38 | 33.69 | 33.19 | 33.36 | 33.17 | qfq | 1,327,786 | 44,406,271 | -0.09% |
| 2025-09-16 | 33.11 | 33.39 | 32.88 | 33.39 | 33.20 | qfq | 1,280,686 | 42,469,720 | 0.91% |
| 2025-09-15 | 33.17 | 33.29 | 32.90 | 33.09 | 32.90 | qfq | 1,020,998 | 33,756,840 | -0.45% |
| 2025-09-12 | 33.33 | 33.45 | 33.17 | 33.24 | 33.05 | qfq | 1,253,743 | 41,756,093 | -0.60% |
| 2025-09-11 | 33.06 | 33.45 | 32.71 | 33.44 | 33.25 | qfq | 1,508,891 | 50,056,129 | 1.03% |
| 2025-09-10 | 33.22 | 33.47 | 33.06 | 33.10 | 32.91 | qfq | 1,047,021 | 34,735,839 | -0.36% |
| 2025-09-09 | 33.52 | 33.54 | 33.01 | 33.22 | 33.03 | qfq | 1,365,147 | 45,400,719 | -1.13% |
| 2025-09-08 | 33.20 | 33.77 | 33.12 | 33.60 | 33.41 | qfq | 1,796,185 | 60,181,798 | 0.60% |
| 2025-09-05 | 32.84 | 33.73 | 32.84 | 33.40 | 33.21 | qfq | 2,512,845 | 84,087,335 | 1.52% |
| 2025-09-04 | 32.75 | 33.26 | 32.61 | 32.90 | 32.71 | qfq | 2,022,822 | 66,715,394 | 0.46% |
| 2025-09-03 | 33.46 | 33.68 | 32.53 | 32.75 | 32.56 | qfq | 2,149,770 | 71,008,145 | -1.95% |
| 2025-09-02 | 34.22 | 34.30 | 33.08 | 33.40 | 33.21 | qfq | 3,106,048 | 104,203,526 | -3.05% |
| 2025-09-01 | 33.20 | 35.56 | 33.20 | 34.45 | 34.25 | qfq | 4,727,226 | 162,744,491 | 4.39% |
| 2025-08-29 | 33.24 | 33.28 | 32.90 | 33.00 | 32.81 | qfq | 1,983,088 | 65,540,094 | -0.96% |
| 2025-08-28 | 33.90 | 33.90 | 32.32 | 33.32 | 33.13 | qfq | 5,225,727 | 173,068,381 | -2.72% |
| 2025-08-27 | 35.38 | 35.55 | 34.22 | 34.25 | 34.05 | qfq | 4,156,523 | 145,289,055 | -3.55% |
| 2025-08-26 | 35.60 | 35.98 | 35.38 | 35.51 | 35.31 | qfq | 3,508,710 | 125,330,639 | -0.70% |
| 2025-08-25 | 35.44 | 36.14 | 35.30 | 35.76 | 35.55 | qfq | 3,983,652 | 142,021,479 | 0.90% |
| 2025-08-22 | 35.63 | 35.86 | 35.33 | 35.44 | 35.24 | qfq | 3,667,065 | 130,377,017 | -0.34% |
| 2025-08-21 | 35.45 | 35.98 | 35.21 | 35.56 | 35.35 | qfq | 4,475,194 | 159,365,979 | 0.65% |
| 2025-08-20 | 34.99 | 35.65 | 34.94 | 35.33 | 35.13 | qfq | 3,774,145 | 133,389,612 | 1.03% |
| 2025-08-19 | 35.10 | 35.19 | 34.54 | 34.97 | 34.77 | qfq | 2,654,488 | 92,635,680 | -0.09% |
| 2025-08-18 | 34.66 | 35.18 | 34.66 | 35.00 | 34.80 | qfq | 2,764,565 | 96,631,105 | 1.24% |
| 2025-08-15 | 33.81 | 34.59 | 33.78 | 34.57 | 34.37 | qfq | 2,018,158 | 69,372,887 | 2.31% |
| 2025-08-14 | 34.96 | 35.01 | 33.75 | 33.79 | 33.60 | qfq | 3,251,392 | 111,770,300 | -3.35% |
| 2025-08-13 | 34.93 | 35.12 | 34.69 | 34.96 | 34.76 | qfq | 2,389,845 | 83,449,371 | 0.11% |
| 2025-08-12 | 35.10 | 35.49 | 34.82 | 34.92 | 34.72 | qfq | 2,257,690 | 79,225,399 | -0.26% |
| 2025-08-11 | 34.82 | 35.06 | 34.47 | 35.01 | 34.81 | qfq | 1,759,609 | 61,412,579 | 1.18% |
| 2025-08-08 | 35.23 | 35.24 | 34.52 | 34.60 | 34.40 | qfq | 1,986,740 | 69,035,526 | -1.73% |
| 2025-08-07 | 35.04 | 35.40 | 34.91 | 35.21 | 35.01 | qfq | 2,128,099 | 74,832,060 | -0.11% |
| 2025-08-06 | 34.81 | 35.29 | 34.71 | 35.25 | 35.05 | qfq | 2,556,740 | 89,598,728 | 0.80% |
| 2025-08-05 | 34.65 | 35.24 | 34.59 | 34.97 | 34.77 | qfq | 2,204,359 | 76,900,388 | 0.92% |
| 2025-08-04 | 34.10 | 34.69 | 33.74 | 34.65 | 34.45 | qfq | 1,822,247 | 62,483,416 | 1.40% |
| 2025-08-01 | 34.43 | 34.57 | 34.05 | 34.17 | 33.97 | qfq | 2,038,558 | 69,829,254 | -1.24% |
| 2025-07-31 | 35.58 | 35.81 | 34.41 | 34.60 | 34.40 | qfq | 4,351,794 | 152,430,160 | -2.97% |
| 2025-07-30 | 35.00 | 36.00 | 34.71 | 35.66 | 35.45 | qfq | 6,710,478 | 238,361,750 | 2.41% |
| 2025-07-29 | 34.90 | 35.16 | 34.52 | 34.82 | 34.62 | qfq | 2,297,230 | 79,807,465 | -0.37% |
| 2025-07-28 | 34.90 | 35.26 | 34.69 | 34.95 | 34.75 | qfq | 2,146,017 | 74,930,775 | -0.46% |
| 2025-07-25 | 35.42 | 35.43 | 34.90 | 35.11 | 34.91 | qfq | 2,961,904 | 103,927,771 | -0.88% |
| 2025-07-24 | 35.05 | 35.62 | 35.03 | 35.42 | 35.22 | qfq | 3,805,031 | 134,551,519 | 0.31% |
| 2025-07-23 | 34.71 | 35.75 | 34.60 | 35.31 | 35.11 | qfq | 5,754,757 | 203,463,338 | 1.82% |
| 2025-07-22 | 35.10 | 35.10 | 34.60 | 34.68 | 34.48 | qfq | 2,685,416 | 93,405,485 | -0.69% |
| 2025-07-21 | 34.30 | 34.96 | 34.19 | 34.92 | 34.72 | qfq | 3,801,474 | 131,527,662 | 0.09% |
| 2025-07-18 | 34.38 | 35.80 | 34.14 | 34.89 | 34.69 | qfq | 4,585,094 | 159,869,846 | 1.19% |
| 2025-07-17 | 34.29 | 34.51 | 34.11 | 34.48 | 34.28 | qfq | 1,596,741 | 54,882,903 | 0.55% |
| 2025-07-16 | 34.10 | 34.43 | 34.06 | 34.29 | 34.09 | qfq | 1,476,821 | 50,622,960 | 0.29% |
| 2025-07-15 | 34.50 | 34.50 | 33.78 | 34.19 | 33.99 | qfq | 2,253,275 | 76,741,607 | -1.21% |
| 2025-07-14 | 34.45 | 34.80 | 34.34 | 34.61 | 34.41 | qfq | 1,726,475 | 59,718,999 | 0.12% |
| 2025-07-11 | 35.02 | 35.07 | 34.27 | 34.57 | 34.37 | qfq | 3,282,547 | 113,426,284 | -1.34% |
| 2025-07-10 | 34.92 | 35.09 | 34.52 | 35.04 | 34.84 | qfq | 3,325,941 | 115,717,454 | -0.14% |
| 2025-07-09 | 35.68 | 35.90 | 34.80 | 35.09 | 34.89 | qfq | 5,593,239 | 196,628,087 | -2.39% |
| 2025-07-08 | 33.70 | 37.28 | 33.70 | 35.95 | 35.74 | qfq | 9,648,202 | 343,145,355 | 7.03% |
| 2025-07-07 | 33.18 | 34.00 | 33.07 | 33.59 | 33.40 | qfq | 1,281,000 | 42,967,837 | 1.14% |
| 2025-07-04 | 33.95 | 33.96 | 33.21 | 33.21 | 33.02 | qfq | 2,153,600 | 72,076,832 | -2.38% |
| 2025-07-03 | 33.95 | 34.22 | 33.79 | 34.02 | 33.82 | qfq | 1,557,449 | 52,937,584 | -0.32% |
| 2025-07-02 | 34.31 | 34.57 | 33.83 | 34.13 | 33.75 | qfq | 1,773,557 | 60,499,047 | -1.10% |
| 2025-07-01 | 34.82 | 34.87 | 34.00 | 34.51 | 34.13 | qfq | 2,324,302 | 79,942,917 | -0.75% |
| 2025-06-30 | 34.59 | 34.79 | 34.41 | 34.77 | 34.39 | qfq | 2,777,575 | 96,167,417 | 1.08% |
| 2025-06-27 | 34.38 | 34.78 | 34.26 | 34.40 | 34.02 | qfq | 2,793,280 | 96,339,236 | 0.17% |
| 2025-06-26 | 34.20 | 34.82 | 34.10 | 34.34 | 33.96 | qfq | 3,301,850 | 114,005,634 | -0.38% |
| 2025-06-25 | 34.38 | 34.57 | 33.84 | 34.47 | 34.09 | qfq | 3,619,900 | 123,992,442 | -0.29% |
| 2025-06-24 | 33.60 | 35.53 | 33.53 | 34.57 | 34.19 | qfq | 4,432,785 | 152,818,381 | 2.13% |
| 2025-06-23 | 33.10 | 33.85 | 33.10 | 33.85 | 33.48 | qfq | 2,283,200 | 76,992,091 | 1.14% |
| 2025-06-20 | 33.87 | 34.29 | 33.40 | 33.47 | 33.10 | qfq | 2,767,775 | 93,553,060 | -1.15% |
| 2025-06-19 | 34.92 | 35.32 | 33.74 | 33.86 | 33.49 | qfq | 4,536,286 | 155,915,364 | -3.62% |
| 2025-06-18 | 35.00 | 35.48 | 34.60 | 35.13 | 34.74 | qfq | 4,126,425 | 144,526,923 | -0.65% |
| 2025-06-17 | 36.47 | 36.80 | 35.15 | 35.36 | 34.97 | qfq | 8,977,690 | 320,194,337 | -4.35% |
| 2025-06-16 | 31.87 | 38.29 | 31.87 | 36.97 | 36.56 | qfq | 13,613,528 | 486,331,899 | 15.86% |
| 2025-06-13 | 32.56 | 32.56 | 31.83 | 31.91 | 31.56 | qfq | 1,867,400 | 59,977,677 | -1.97% |
| 2025-06-12 | 32.25 | 32.80 | 32.04 | 32.55 | 32.19 | qfq | 2,143,797 | 69,705,849 | 0.93% |
| 2025-06-11 | 32.00 | 32.60 | 32.00 | 32.25 | 31.89 | qfq | 1,659,922 | 53,692,801 | 0.91% |
| 2025-06-10 | 32.50 | 32.65 | 31.52 | 31.96 | 31.61 | qfq | 2,206,983 | 70,878,784 | -2.35% |
| 2025-06-09 | 32.15 | 32.91 | 32.15 | 32.73 | 32.37 | qfq | 1,960,525 | 63,617,222 | 1.77% |
| 2025-06-06 | 32.67 | 32.67 | 32.16 | 32.16 | 31.81 | qfq | 1,476,750 | 47,780,347 | -1.38% |
| 2025-06-05 | 32.84 | 32.84 | 32.32 | 32.61 | 32.25 | qfq | 1,600,975 | 52,074,365 | 0.15% |
| 2025-06-04 | 32.65 | 32.85 | 32.41 | 32.56 | 32.20 | qfq | 1,320,124 | 42,995,192 | -0.28% |
| 2025-06-03 | 32.01 | 32.69 | 31.90 | 32.65 | 32.29 | qfq | 1,928,275 | 62,647,959 | 1.62% |
| 2025-05-30 | 31.97 | 32.53 | 31.53 | 32.13 | 31.78 | qfq | 2,177,030 | 69,922,014 | 0.31% |
| 2025-05-29 | 31.40 | 32.10 | 31.36 | 32.03 | 31.68 | qfq | 1,823,575 | 58,063,457 | 1.55% |
| 2025-05-28 | 32.63 | 32.76 | 31.34 | 31.54 | 31.19 | qfq | 2,714,050 | 86,671,237 | -2.59% |
| 2025-05-27 | 32.81 | 32.96 | 32.05 | 32.38 | 32.02 | qfq | 2,243,542 | 72,531,663 | -1.40% |
| 2025-05-26 | 33.39 | 33.57 | 32.74 | 32.84 | 32.48 | qfq | 2,110,364 | 69,739,212 | -1.38% |
| 2025-05-23 | 33.40 | 34.00 | 33.09 | 33.30 | 32.93 | qfq | 1,567,019 | 52,540,575 | -0.09% |
| 2025-05-22 | 34.15 | 34.20 | 33.31 | 33.33 | 32.96 | qfq | 2,269,094 | 76,503,020 | -3.05% |
| 2025-05-21 | 34.34 | 34.50 | 33.68 | 34.38 | 34.00 | qfq | 2,515,738 | 85,660,223 | 0.67% |
| 2025-05-20 | 34.20 | 34.54 | 34.02 | 34.15 | 33.77 | qfq | 2,159,663 | 73,868,315 | -0.23% |
| 2025-05-19 | 35.00 | 35.00 | 34.01 | 34.23 | 33.85 | qfq | 2,457,827 | 84,313,129 | -2.67% |
| 2025-05-16 | 34.81 | 35.28 | 34.55 | 35.17 | 34.78 | qfq | 2,510,474 | 87,775,704 | 0.43% |
| 2025-05-15 | 35.60 | 36.26 | 35.01 | 35.02 | 34.63 | qfq | 3,952,760 | 140,537,713 | -2.29% |
| 2025-05-14 | 35.00 | 35.87 | 34.70 | 35.84 | 35.45 | qfq | 5,656,722 | 201,106,778 | 1.67% |
| 2025-05-13 | 34.80 | 35.34 | 33.91 | 35.25 | 34.86 | qfq | 5,982,238 | 207,973,017 | 2.53% |
| 2025-05-12 | 33.49 | 34.39 | 33.49 | 34.38 | 34.00 | qfq | 3,016,450 | 103,119,285 | 2.90% |
| 2025-05-09 | 34.66 | 34.66 | 33.37 | 33.41 | 33.04 | qfq | 3,382,664 | 114,206,652 | -3.61% |
| 2025-05-08 | 34.28 | 34.75 | 34.21 | 34.66 | 34.28 | qfq | 3,070,963 | 106,202,500 | 0.61% |
| 2025-05-07 | 35.38 | 35.40 | 34.08 | 34.45 | 34.07 | qfq | 4,047,291 | 140,259,189 | -1.37% |
| 2025-05-06 | 34.33 | 34.96 | 33.83 | 34.93 | 34.55 | qfq | 3,754,191 | 129,602,331 | 3.28% |
| 2025-04-30 | 33.42 | 34.26 | 33.31 | 33.82 | 33.45 | qfq | 3,262,063 | 110,690,081 | 1.32% |
| 2025-04-29 | 33.35 | 33.78 | 32.90 | 33.38 | 33.01 | qfq | 2,981,700 | 99,648,662 | 0.06% |
| 2025-04-28 | 35.25 | 35.30 | 33.10 | 33.36 | 32.99 | qfq | 6,503,560 | 220,765,959 | -8.20% |
| 2025-04-25 | 36.13 | 36.62 | 35.56 | 36.34 | 35.94 | qfq | 4,749,470 | 172,135,041 | 1.11% |
| 2025-04-24 | 37.66 | 37.66 | 35.80 | 35.94 | 35.54 | qfq | 6,035,881 | 219,741,948 | -4.57% |
| 2025-04-23 | 39.18 | 39.50 | 37.56 | 37.66 | 37.25 | qfq | 7,128,204 | 272,222,703 | -3.88% |
| 2025-04-22 | 40.84 | 41.60 | 39.03 | 39.18 | 38.75 | qfq | 7,196,745 | 286,692,721 | -5.13% |
| 2025-04-21 | 40.05 | 41.92 | 38.50 | 41.30 | 40.85 | qfq | 8,883,829 | 355,514,318 | 0.95% |
| 2025-04-18 | 42.00 | 44.43 | 40.80 | 40.91 | 40.46 | qfq | 12,418,153 | 528,903,312 | -3.88% |
| 2025-04-17 | 39.52 | 43.57 | 39.52 | 42.56 | 42.09 | qfq | 10,827,386 | 456,708,868 | 6.16% |
| 2025-04-16 | 40.69 | 41.94 | 39.39 | 40.09 | 39.65 | qfq | 8,427,899 | 341,994,608 | -1.74% |
| 2025-04-15 | 39.01 | 41.39 | 38.88 | 40.80 | 40.35 | qfq | 8,849,906 | 357,592,641 | 3.19% |
| 2025-04-14 | 38.30 | 39.57 | 38.30 | 39.54 | 39.10 | qfq | 6,686,006 | 259,533,734 | 2.41% |
| 2025-04-11 | 39.08 | 40.25 | 38.14 | 38.61 | 38.18 | qfq | 8,361,972 | 327,664,918 | -3.98% |
| 2025-04-10 | 38.66 | 41.70 | 38.08 | 40.21 | 39.77 | qfq | 11,213,920 | 449,545,874 | 2.92% |
| 2025-04-09 | 37.90 | 40.16 | 37.53 | 39.07 | 38.64 | qfq | 11,206,709 | 437,392,537 | 0.83% |
| 2025-04-08 | 35.78 | 39.18 | 35.51 | 38.75 | 38.32 | qfq | 10,776,057 | 399,405,722 | 10.46% |
| 2025-04-07 | 35.02 | 38.11 | 33.00 | 35.08 | 34.69 | qfq | 8,839,201 | 313,768,396 | -7.97% |
| 2025-04-03 | 36.50 | 39.00 | 36.22 | 38.12 | 37.70 | qfq | 8,694,587 | 330,015,731 | 2.14% |
| 2025-04-02 | 35.20 | 37.60 | 34.95 | 37.32 | 36.91 | qfq | 7,375,340 | 267,982,700 | 6.05% |
| 2025-04-01 | 35.02 | 36.02 | 34.93 | 35.19 | 34.80 | qfq | 4,278,404 | 151,762,544 | -1.10% |
| 2025-03-31 | 34.81 | 35.97 | 33.61 | 35.58 | 35.19 | qfq | 5,552,629 | 194,081,128 | 0.68% |
| 2025-03-28 | 37.42 | 37.71 | 35.00 | 35.34 | 34.95 | qfq | 7,597,187 | 275,860,669 | -8.16% |
| 2025-03-27 | 36.99 | 39.11 | 36.24 | 38.48 | 38.06 | qfq | 10,157,941 | 387,986,802 | 2.72% |
| 2025-03-26 | 37.83 | 39.68 | 37.42 | 37.46 | 37.05 | qfq | 10,708,131 | 409,889,406 | -5.38% |
| 2025-03-25 | 36.11 | 40.40 | 35.86 | 39.59 | 39.15 | qfq | 13,939,801 | 523,247,210 | 7.55% |
| 2025-03-24 | 34.37 | 37.88 | 33.37 | 36.81 | 36.40 | qfq | 13,079,502 | 465,414,470 | 6.97% |
| 2025-03-21 | 33.98 | 35.88 | 33.73 | 34.41 | 34.03 | qfq | 6,511,698 | 227,015,385 | 0.91% |
| 2025-03-20 | 34.65 | 35.00 | 34.06 | 34.10 | 33.72 | qfq | 4,615,668 | 159,618,489 | -2.18% |
| 2025-03-19 | 34.71 | 35.90 | 34.47 | 34.86 | 34.48 | qfq | 5,791,318 | 203,891,288 | -0.49% |
| 2025-03-18 | 34.00 | 35.16 | 34.00 | 35.03 | 34.64 | qfq | 5,401,737 | 187,496,942 | 1.18% |
| 2025-03-17 | 34.25 | 35.30 | 34.24 | 34.62 | 34.24 | qfq | 5,498,762 | 191,069,006 | 2.15% |
| 2025-03-14 | 33.60 | 34.28 | 33.50 | 33.89 | 33.52 | qfq | 5,302,831 | 180,110,872 | 1.71% |
| 2025-03-13 | 33.30 | 33.47 | 32.65 | 33.32 | 32.95 | qfq | 3,373,013 | 111,485,936 | -0.42% |
| 2025-03-12 | 33.80 | 33.86 | 33.40 | 33.46 | 33.09 | qfq | 3,692,251 | 124,030,661 | -1.24% |
| 2025-03-11 | 33.00 | 34.35 | 32.68 | 33.88 | 33.51 | qfq | 5,444,463 | 182,014,894 | 1.65% |
| 2025-03-10 | 32.79 | 33.39 | 32.70 | 33.33 | 32.96 | qfq | 2,782,580 | 92,238,475 | 1.25% |
| 2025-03-07 | 33.20 | 33.74 | 32.80 | 32.92 | 32.56 | qfq | 3,977,506 | 132,363,281 | -1.47% |
| 2025-03-06 | 33.20 | 33.85 | 33.04 | 33.41 | 33.04 | qfq | 4,246,443 | 141,760,638 | 0.88% |
| 2025-03-05 | 33.53 | 33.65 | 32.77 | 33.12 | 32.76 | qfq | 4,032,355 | 133,605,637 | -1.84% |
| 2025-03-04 | 34.24 | 34.29 | 33.50 | 33.74 | 33.37 | qfq | 6,229,122 | 210,357,862 | -2.43% |
| 2025-03-03 | 32.63 | 34.89 | 32.52 | 34.58 | 34.20 | qfq | 9,550,613 | 321,050,496 | 5.94% |
| 2025-02-28 | 32.28 | 33.55 | 31.80 | 32.64 | 32.28 | qfq | 7,275,714 | 238,163,331 | 0.49% |
| 2025-02-27 | 32.07 | 32.68 | 31.90 | 32.48 | 32.12 | qfq | 4,573,356 | 147,966,572 | 1.47% |
| 2025-02-26 | 32.26 | 32.31 | 31.85 | 32.01 | 31.66 | qfq | 3,516,830 | 112,509,364 | -0.74% |
| 2025-02-25 | 31.43 | 32.54 | 31.43 | 32.25 | 31.89 | qfq | 3,910,769 | 126,074,672 | 0.97% |
| 2025-02-24 | 31.87 | 32.35 | 31.81 | 31.94 | 31.59 | qfq | 2,735,795 | 87,608,830 | -0.50% |
| 2025-02-21 | 32.34 | 32.54 | 31.55 | 32.10 | 31.75 | qfq | 4,245,576 | 135,818,248 | -1.02% |
| 2025-02-20 | 32.88 | 32.90 | 32.28 | 32.43 | 32.07 | qfq | 4,365,712 | 141,857,965 | -1.94% |
| 2025-02-19 | 32.78 | 33.18 | 32.16 | 33.07 | 32.71 | qfq | 5,124,555 | 167,825,527 | -0.15% |
| 2025-02-18 | 32.67 | 33.98 | 32.37 | 33.12 | 32.76 | qfq | 8,212,647 | 272,933,294 | 1.07% |
| 2025-02-17 | 32.70 | 32.80 | 31.82 | 32.77 | 32.41 | qfq | 6,632,945 | 213,610,641 | 0.46% |
| 2025-02-14 | 30.92 | 32.80 | 30.80 | 32.62 | 32.26 | qfq | 8,312,507 | 265,143,711 | 5.63% |
| 2025-02-13 | 31.33 | 31.59 | 30.88 | 30.88 | 30.54 | qfq | 3,553,706 | 110,847,641 | -1.75% |
| 2025-02-12 | 31.68 | 31.76 | 30.94 | 31.43 | 31.08 | qfq | 4,208,363 | 131,896,098 | -0.51% |
| 2025-02-11 | 31.97 | 31.98 | 31.51 | 31.59 | 31.24 | qfq | 3,741,293 | 118,397,071 | -1.56% |
| 2025-02-10 | 31.85 | 32.14 | 31.73 | 32.09 | 31.74 | qfq | 4,223,448 | 134,925,338 | 0.75% |
| 2025-02-07 | 31.70 | 32.31 | 31.46 | 31.85 | 31.50 | qfq | 5,968,206 | 190,068,639 | 0.70% |
| 2025-02-06 | 31.10 | 31.66 | 30.82 | 31.63 | 31.28 | qfq | 4,578,945 | 143,671,693 | 1.67% |
| 2025-02-05 | 31.21 | 31.28 | 30.69 | 31.11 | 30.77 | qfq | 3,626,868 | 112,439,221 | 0.94% |
| 2025-01-27 | 33.00 | 33.07 | 30.78 | 30.82 | 30.48 | qfq | 5,281,824 | 167,774,639 | -5.95% |
| 2025-01-24 | 32.70 | 33.09 | 31.72 | 32.77 | 32.41 | qfq | 6,213,204 | 201,564,340 | 0.03% |
| 2025-01-23 | 34.30 | 34.89 | 32.71 | 32.76 | 32.40 | qfq | 8,898,760 | 301,505,061 | -4.38% |
| 2025-01-22 | 36.00 | 36.03 | 34.20 | 34.26 | 33.88 | qfq | 10,300,341 | 359,870,015 | -7.65% |
| 2025-01-21 | 38.99 | 39.72 | 36.91 | 37.10 | 36.69 | qfq | 12,791,498 | 486,330,984 | -6.53% |
| 2025-01-20 | 40.00 | 42.35 | 38.38 | 39.69 | 39.25 | qfq | 13,627,216 | 545,953,130 | 1.69% |
| 2025-01-17 | 42.28 | 42.30 | 38.88 | 39.03 | 38.60 | qfq | 15,381,453 | 619,098,642 | -12.27% |
| 2025-01-16 | 43.90 | 50.55 | 43.60 | 44.49 | 44.00 | qfq | 18,064,250 | 831,901,779 | -6.14% |