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
博苑新材301617.SZ
最近收盘价44.862026-07-17
最近交易日2026-07-17
成交量（股）2,195,552
成交额（元）101,879,921
日线记录386
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-22 | 2025-08-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 386 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 | 49.49 | 49.76 | 44.60 | 44.86 | 44.86 | qfq | 2,195,552 | 101,879,921 | -8.62% |
| 2026-07-16 | 50.79 | 52.37 | 48.82 | 49.09 | 49.09 | qfq | 1,806,651 | 90,933,429 | -3.44% |
| 2026-07-15 | 51.92 | 52.37 | 50.66 | 50.84 | 50.84 | qfq | 1,774,280 | 91,134,024 | -2.06% |
| 2026-07-14 | 49.98 | 52.23 | 48.90 | 51.91 | 51.91 | qfq | 2,777,043 | 142,054,353 | 6.20% |
| 2026-07-13 | 53.00 | 53.65 | 47.08 | 48.88 | 48.88 | qfq | 4,329,642 | 215,841,887 | -8.92% |
| 2026-07-10 | 55.30 | 55.99 | 53.18 | 53.67 | 53.67 | qfq | 4,159,877 | 227,316,136 | -2.75% |
| 2026-07-09 | 60.68 | 60.68 | 54.12 | 55.19 | 55.19 | qfq | 6,375,489 | 363,110,579 | -9.23% |
| 2026-07-08 | 66.76 | 66.76 | 60.10 | 60.80 | 60.80 | qfq | 5,152,541 | 324,693,235 | -8.91% |
| 2026-07-07 | 64.30 | 67.49 | 62.62 | 66.75 | 66.75 | qfq | 4,743,817 | 309,539,380 | 2.10% |
| 2026-07-06 | 61.40 | 67.55 | 60.60 | 65.38 | 65.38 | qfq | 5,112,676 | 327,771,686 | 5.83% |
| 2026-07-03 | 65.57 | 66.88 | 61.30 | 61.78 | 61.78 | qfq | 5,644,938 | 357,969,571 | -6.69% |
| 2026-07-02 | 64.20 | 69.90 | 62.66 | 66.21 | 66.21 | qfq | 7,595,911 | 503,895,856 | 1.24% |
| 2026-07-01 | 58.59 | 67.86 | 57.20 | 65.40 | 65.40 | qfq | 10,028,415 | 640,522,947 | 11.13% |
| 2026-06-30 | 58.89 | 59.28 | 57.50 | 58.85 | 58.85 | qfq | 3,147,709 | 184,048,013 | 0.15% |
| 2026-06-29 | 57.50 | 58.80 | 55.10 | 58.76 | 58.76 | qfq | 4,356,644 | 247,778,805 | 2.55% |
| 2026-06-26 | 56.61 | 58.27 | 55.00 | 57.30 | 57.30 | qfq | 4,009,294 | 228,360,207 | 1.24% |
| 2026-06-25 | 59.01 | 63.95 | 56.60 | 56.60 | 56.60 | qfq | 7,618,520 | 456,439,093 | -5.67% |
| 2026-06-24 | 57.99 | 60.30 | 54.44 | 60.00 | 60.00 | qfq | 7,357,053 | 419,864,314 | 3.34% |
| 2026-06-23 | 60.19 | 60.80 | 58.03 | 58.06 | 58.06 | qfq | 5,040,651 | 297,586,680 | -3.44% |
| 2026-06-22 | 56.20 | 60.80 | 56.20 | 60.13 | 60.13 | qfq | 8,303,247 | 492,378,661 | 6.14% |
| 2026-06-18 | 54.12 | 57.60 | 53.29 | 56.65 | 56.65 | qfq | 7,107,073 | 399,836,190 | 3.23% |
| 2026-06-17 | 52.10 | 55.30 | 50.77 | 54.88 | 54.88 | qfq | 5,564,259 | 293,224,923 | 3.61% |
| 2026-06-16 | 54.24 | 55.00 | 52.94 | 52.97 | 52.97 | qfq | 4,856,661 | 261,741,293 | -3.30% |
| 2026-06-15 | 53.02 | 54.88 | 51.70 | 54.78 | 54.78 | qfq | 4,665,291 | 251,237,029 | 3.30% |
| 2026-06-12 | 53.66 | 56.36 | 52.45 | 53.03 | 53.03 | qfq | 4,474,158 | 244,193,242 | -0.86% |
| 2026-06-11 | 54.50 | 55.50 | 52.69 | 53.49 | 53.49 | qfq | 3,420,569 | 182,640,991 | -2.66% |
| 2026-06-10 | 52.19 | 55.00 | 51.05 | 54.95 | 54.95 | qfq | 4,112,664 | 217,980,732 | 3.78% |
| 2026-06-09 | 51.00 | 52.95 | 50.50 | 52.95 | 52.95 | qfq | 3,235,661 | 167,366,786 | 5.69% |
| 2026-06-08 | 51.00 | 52.78 | 49.00 | 50.10 | 50.10 | qfq | 2,814,915 | 143,345,566 | -4.21% |
| 2026-06-05 | 52.00 | 54.58 | 52.00 | 52.30 | 52.30 | qfq | 2,932,223 | 155,585,840 | -0.06% |
| 2026-06-04 | 50.49 | 52.88 | 49.01 | 52.33 | 52.33 | qfq | 3,703,141 | 190,363,644 | 2.61% |
| 2026-06-03 | 52.37 | 52.97 | 50.40 | 51.00 | 51.00 | qfq | 4,477,153 | 230,672,442 | -3.77% |
| 2026-06-02 | 51.67 | 53.78 | 51.16 | 53.00 | 53.00 | qfq | 3,451,357 | 181,753,316 | 1.92% |
| 2026-06-01 | 52.20 | 55.36 | 51.56 | 52.00 | 52.00 | qfq | 4,803,967 | 258,138,528 | -0.59% |
| 2026-05-29 | 54.87 | 55.47 | 51.30 | 52.31 | 52.31 | qfq | 4,758,160 | 251,369,848 | -4.89% |
| 2026-05-28 | 52.05 | 55.07 | 52.05 | 55.00 | 55.00 | qfq | 4,554,407 | 244,579,720 | 5.99% |
| 2026-05-27 | 53.04 | 53.96 | 51.15 | 51.89 | 51.89 | qfq | 3,412,222 | 178,761,721 | -2.70% |
| 2026-05-26 | 51.77 | 55.43 | 50.74 | 53.33 | 53.33 | qfq | 5,421,845 | 288,912,089 | -20.65% |
| 2026-05-25 | 68.84 | 69.50 | 66.28 | 67.21 | 51.55 | qfq | 2,636,498 | 177,587,950 | -2.10% |
| 2026-05-22 | 65.11 | 68.80 | 65.07 | 68.65 | 52.65 | qfq | 2,643,175 | 177,909,635 | 4.86% |
| 2026-05-21 | 67.78 | 69.99 | 65.01 | 65.47 | 50.21 | qfq | 2,998,628 | 201,838,556 | -3.96% |
| 2026-05-20 | 68.11 | 69.85 | 67.88 | 68.17 | 52.28 | qfq | 2,738,968 | 188,108,335 | -1.20% |
| 2026-05-19 | 65.11 | 69.24 | 63.45 | 69.00 | 52.92 | qfq | 4,233,293 | 281,685,536 | 5.10% |
| 2026-05-18 | 66.00 | 66.67 | 64.56 | 65.65 | 50.35 | qfq | 2,852,493 | 186,987,144 | -1.00% |
| 2026-05-15 | 69.66 | 70.31 | 65.06 | 66.31 | 50.86 | qfq | 4,686,792 | 317,229,200 | -3.28% |
| 2026-05-14 | 67.64 | 70.66 | 67.01 | 68.56 | 52.58 | qfq | 5,862,524 | 404,767,069 | 1.42% |
| 2026-05-13 | 64.92 | 68.20 | 64.26 | 67.60 | 51.85 | qfq | 4,612,860 | 308,473,256 | 3.47% |
| 2026-05-12 | 64.17 | 66.18 | 63.01 | 65.33 | 50.10 | qfq | 5,185,462 | 336,486,067 | 1.82% |
| 2026-05-11 | 61.56 | 64.99 | 61.56 | 64.16 | 49.21 | qfq | 4,075,782 | 260,053,704 | 4.60% |
| 2026-05-08 | 61.94 | 62.77 | 60.95 | 61.34 | 47.04 | qfq | 2,147,340 | 132,254,089 | -1.75% |
| 2026-05-07 | 62.95 | 63.18 | 62.08 | 62.43 | 47.88 | qfq | 2,420,870 | 151,182,610 | -0.06% |
| 2026-05-06 | 60.34 | 62.52 | 60.34 | 62.47 | 47.91 | qfq | 2,557,554 | 158,109,250 | 4.06% |
| 2026-04-30 | 61.32 | 61.54 | 59.97 | 60.03 | 46.04 | qfq | 2,009,612 | 121,444,380 | -2.45% |
| 2026-04-29 | 58.86 | 62.99 | 58.22 | 61.54 | 47.20 | qfq | 3,269,769 | 199,152,421 | 4.27% |
| 2026-04-28 | 60.58 | 60.78 | 58.59 | 59.02 | 45.26 | qfq | 1,952,603 | 115,871,359 | -3.12% |
| 2026-04-27 | 61.50 | 61.77 | 60.20 | 60.92 | 46.72 | qfq | 2,725,738 | 166,153,417 | -1.42% |
| 2026-04-24 | 59.77 | 62.99 | 58.98 | 61.80 | 47.40 | qfq | 4,189,380 | 256,988,044 | 4.75% |
| 2026-04-23 | 60.55 | 60.58 | 58.51 | 59.00 | 45.25 | qfq | 2,199,100 | 130,294,726 | -2.77% |
| 2026-04-22 | 60.46 | 61.22 | 59.50 | 60.68 | 46.54 | qfq | 2,427,660 | 146,728,989 | -0.21% |
| 2026-04-21 | 58.58 | 61.19 | 56.95 | 60.81 | 46.64 | qfq | 3,732,944 | 221,675,986 | 1.22% |
| 2026-04-20 | 60.50 | 62.22 | 59.72 | 60.08 | 46.08 | qfq | 3,340,765 | 201,809,758 | -2.10% |
| 2026-04-17 | 57.90 | 62.58 | 57.70 | 61.37 | 47.07 | qfq | 4,082,914 | 247,461,130 | 6.07% |
| 2026-04-16 | 56.99 | 58.56 | 56.70 | 57.86 | 44.38 | qfq | 1,826,795 | 105,189,147 | 1.83% |
| 2026-04-15 | 57.86 | 58.35 | 56.71 | 56.82 | 43.58 | qfq | 1,449,563 | 83,227,239 | -1.80% |
| 2026-04-14 | 56.40 | 57.97 | 56.11 | 57.86 | 44.38 | qfq | 1,713,377 | 97,812,408 | 2.95% |
| 2026-04-13 | 56.95 | 57.00 | 55.93 | 56.20 | 43.10 | qfq | 1,951,697 | 109,785,186 | -2.23% |
| 2026-04-10 | 56.02 | 59.25 | 56.02 | 57.48 | 44.08 | qfq | 2,923,900 | 168,846,662 | 3.57% |
| 2026-04-09 | 55.98 | 56.91 | 54.68 | 55.50 | 42.57 | qfq | 1,297,700 | 72,378,797 | -1.44% |
| 2026-04-08 | 53.90 | 56.31 | 53.89 | 56.31 | 43.19 | qfq | 2,324,774 | 129,399,624 | 6.57% |
| 2026-04-07 | 52.55 | 53.56 | 52.38 | 52.84 | 40.53 | qfq | 1,091,450 | 57,774,842 | 0.63% |
| 2026-04-03 | 55.21 | 55.21 | 52.32 | 52.51 | 40.27 | qfq | 1,842,429 | 97,805,756 | -2.96% |
| 2026-04-02 | 55.99 | 56.00 | 53.22 | 54.11 | 41.50 | qfq | 1,765,418 | 95,932,053 | -3.75% |
| 2026-04-01 | 55.01 | 56.56 | 55.01 | 56.22 | 43.12 | qfq | 1,970,621 | 110,256,330 | 3.16% |
| 2026-03-31 | 56.56 | 57.30 | 54.35 | 54.50 | 41.80 | qfq | 2,337,885 | 129,659,073 | -3.74% |
| 2026-03-30 | 56.80 | 57.68 | 55.40 | 56.62 | 43.42 | qfq | 1,938,706 | 109,478,274 | -1.91% |
| 2026-03-27 | 57.00 | 58.78 | 56.78 | 57.72 | 44.27 | qfq | 2,338,148 | 134,988,295 | -0.59% |
| 2026-03-26 | 57.11 | 60.50 | 56.30 | 58.06 | 44.53 | qfq | 2,624,856 | 154,390,411 | 1.88% |
| 2026-03-25 | 56.70 | 57.89 | 56.22 | 56.99 | 43.71 | qfq | 1,514,800 | 86,505,611 | 1.44% |
| 2026-03-24 | 57.01 | 57.99 | 54.00 | 56.18 | 43.09 | qfq | 2,394,569 | 132,522,661 | -0.50% |
| 2026-03-23 | 57.00 | 59.45 | 55.86 | 56.46 | 43.30 | qfq | 2,577,563 | 148,995,242 | -1.62% |
| 2026-03-20 | 59.20 | 59.80 | 57.33 | 57.39 | 44.01 | qfq | 1,595,252 | 93,204,782 | -3.02% |
| 2026-03-19 | 59.59 | 60.97 | 58.98 | 59.18 | 45.39 | qfq | 1,460,397 | 87,497,563 | -1.68% |
| 2026-03-18 | 60.10 | 60.79 | 59.20 | 60.19 | 46.16 | qfq | 1,274,000 | 76,249,731 | 0.15% |
| 2026-03-17 | 61.22 | 61.99 | 60.10 | 60.10 | 46.09 | qfq | 1,015,367 | 61,824,339 | -2.37% |
| 2026-03-16 | 61.59 | 62.60 | 60.86 | 61.56 | 47.21 | qfq | 1,611,116 | 99,081,940 | -0.39% |
| 2026-03-13 | 62.50 | 63.84 | 61.28 | 61.80 | 47.40 | qfq | 2,178,952 | 136,072,176 | -0.88% |
| 2026-03-12 | 65.00 | 65.29 | 62.00 | 62.35 | 47.82 | qfq | 2,016,088 | 127,420,606 | -4.08% |
| 2026-03-11 | 65.30 | 67.00 | 64.60 | 65.00 | 49.85 | qfq | 1,604,810 | 105,266,580 | -0.25% |
| 2026-03-10 | 63.85 | 65.27 | 63.51 | 65.16 | 49.97 | qfq | 1,143,790 | 74,001,096 | 3.20% |
| 2026-03-09 | 63.58 | 64.47 | 61.86 | 63.14 | 48.42 | qfq | 1,505,888 | 94,559,805 | -2.28% |
| 2026-03-06 | 63.39 | 64.61 | 63.27 | 64.61 | 49.55 | qfq | 1,248,533 | 80,011,631 | 1.38% |
| 2026-03-05 | 66.42 | 66.66 | 63.01 | 63.73 | 48.88 | qfq | 2,633,133 | 168,963,934 | -2.24% |
| 2026-03-04 | 66.00 | 67.03 | 64.95 | 65.19 | 50.00 | qfq | 1,246,912 | 82,007,630 | -2.21% |
| 2026-03-03 | 70.50 | 71.70 | 66.52 | 66.66 | 51.12 | qfq | 1,808,068 | 123,783,348 | -4.74% |
| 2026-03-02 | 71.23 | 73.18 | 69.89 | 69.98 | 53.67 | qfq | 2,015,066 | 142,929,836 | -3.34% |
| 2026-02-27 | 72.62 | 73.55 | 71.40 | 72.40 | 55.53 | qfq | 1,453,916 | 105,012,469 | -0.54% |
| 2026-02-26 | 72.85 | 73.59 | 71.35 | 72.79 | 55.83 | qfq | 1,712,243 | 123,893,581 | -0.29% |
| 2026-02-25 | 72.93 | 74.09 | 72.34 | 73.00 | 55.99 | qfq | 1,547,998 | 113,288,844 | 0.80% |
| 2026-02-24 | 74.70 | 74.70 | 72.22 | 72.42 | 55.54 | qfq | 1,493,306 | 108,627,228 | -1.66% |
| 2026-02-13 | 73.45 | 75.85 | 73.22 | 73.64 | 56.48 | qfq | 1,354,450 | 101,281,687 | 0.26% |
| 2026-02-12 | 73.22 | 74.34 | 72.73 | 73.45 | 56.33 | qfq | 1,038,579 | 76,596,495 | 0.34% |
| 2026-02-11 | 74.80 | 74.80 | 72.90 | 73.20 | 56.14 | qfq | 1,454,976 | 106,981,856 | -2.47% |
| 2026-02-10 | 77.28 | 78.35 | 75.00 | 75.05 | 57.56 | qfq | 1,439,508 | 109,142,153 | -2.85% |
| 2026-02-09 | 77.31 | 79.28 | 76.27 | 77.25 | 59.25 | qfq | 1,717,069 | 133,100,259 | 1.82% |
| 2026-02-06 | 76.51 | 78.58 | 74.89 | 75.87 | 58.19 | qfq | 1,682,859 | 129,127,566 | -1.31% |
| 2026-02-05 | 75.98 | 79.96 | 75.44 | 76.88 | 58.96 | qfq | 2,158,045 | 166,870,557 | 1.69% |
| 2026-02-04 | 76.02 | 77.46 | 74.63 | 75.60 | 57.98 | qfq | 1,127,358 | 85,184,694 | -1.32% |
| 2026-02-03 | 75.48 | 76.80 | 74.67 | 76.61 | 58.76 | qfq | 1,053,792 | 80,010,393 | 3.42% |
| 2026-02-02 | 78.40 | 80.22 | 74.08 | 74.08 | 56.82 | qfq | 2,314,618 | 177,221,498 | -6.46% |
| 2026-01-30 | 77.89 | 80.49 | 77.02 | 79.20 | 60.74 | qfq | 1,737,720 | 137,227,988 | 0.43% |
| 2026-01-29 | 80.75 | 82.99 | 78.83 | 78.86 | 60.48 | qfq | 1,568,171 | 126,626,233 | -2.63% |
| 2026-01-28 | 82.60 | 83.59 | 80.08 | 80.99 | 62.11 | qfq | 1,433,111 | 116,408,775 | -1.98% |
| 2026-01-27 | 83.76 | 83.76 | 79.38 | 82.63 | 63.37 | qfq | 1,927,108 | 156,685,418 | -1.44% |
| 2026-01-26 | 91.00 | 91.00 | 83.70 | 83.84 | 64.30 | qfq | 3,165,467 | 272,239,181 | -6.76% |
| 2026-01-23 | 79.97 | 92.30 | 79.16 | 89.92 | 68.96 | qfq | 4,240,588 | 367,369,854 | 12.43% |
| 2026-01-22 | 83.50 | 84.33 | 79.72 | 79.98 | 61.34 | qfq | 1,563,480 | 126,734,169 | -3.84% |
| 2026-01-21 | 81.70 | 85.16 | 80.39 | 83.17 | 63.79 | qfq | 1,614,934 | 133,773,968 | 1.38% |
| 2026-01-20 | 86.00 | 86.08 | 81.80 | 82.04 | 62.92 | qfq | 1,665,635 | 138,107,439 | -4.29% |
| 2026-01-19 | 86.58 | 87.87 | 84.00 | 85.72 | 65.74 | qfq | 1,871,932 | 160,455,016 | -2.10% |
| 2026-01-16 | 89.77 | 90.30 | 86.67 | 87.56 | 67.15 | qfq | 2,020,967 | 177,848,292 | -2.86% |
| 2026-01-15 | 85.30 | 93.03 | 85.06 | 90.14 | 69.13 | qfq | 3,623,141 | 329,037,746 | 4.45% |
| 2026-01-14 | 83.88 | 90.99 | 83.88 | 86.30 | 66.19 | qfq | 2,462,232 | 214,498,005 | 2.70% |
| 2026-01-13 | 87.32 | 88.80 | 83.88 | 84.03 | 64.45 | qfq | 1,532,853 | 131,635,339 | -4.08% |
| 2026-01-12 | 85.70 | 89.10 | 83.66 | 87.60 | 67.18 | qfq | 2,168,015 | 188,672,253 | 3.69% |
| 2026-01-09 | 85.78 | 86.00 | 84.00 | 84.48 | 64.79 | qfq | 1,650,729 | 140,173,234 | -2.63% |
| 2026-01-08 | 83.28 | 86.98 | 82.69 | 86.76 | 66.54 | qfq | 2,419,312 | 207,180,949 | 3.66% |
| 2026-01-07 | 86.37 | 86.78 | 82.00 | 83.70 | 64.19 | qfq | 2,605,611 | 219,988,655 | -2.89% |
| 2026-01-06 | 84.86 | 88.43 | 84.80 | 86.19 | 66.10 | qfq | 2,991,770 | 259,016,086 | 3.59% |
| 2026-01-05 | 77.00 | 84.00 | 76.29 | 83.20 | 63.81 | qfq | 4,027,361 | 327,577,955 | 6.98% |
| 2025-12-31 | 72.80 | 79.51 | 72.05 | 77.77 | 59.65 | qfq | 3,256,824 | 247,421,746 | 7.42% |
| 2025-12-30 | 72.63 | 74.94 | 70.87 | 72.40 | 55.53 | qfq | 2,110,193 | 153,128,961 | -0.55% |
| 2025-12-29 | 74.55 | 74.96 | 72.30 | 72.80 | 55.83 | qfq | 1,464,056 | 106,905,274 | -2.24% |
| 2025-12-26 | 79.02 | 79.89 | 74.25 | 74.47 | 57.11 | qfq | 3,340,702 | 254,015,456 | -6.09% |
| 2025-12-25 | 80.00 | 80.00 | 77.20 | 79.30 | 60.82 | qfq | 2,059,354 | 161,325,767 | -1.18% |
| 2025-12-24 | 75.50 | 80.48 | 75.00 | 80.25 | 61.55 | qfq | 2,955,705 | 234,346,674 | 5.72% |
| 2025-12-23 | 74.41 | 78.50 | 73.99 | 75.91 | 58.22 | qfq | 2,875,050 | 221,595,930 | 2.86% |
| 2025-12-22 | 72.80 | 74.45 | 72.66 | 73.80 | 56.60 | qfq | 1,061,614 | 78,358,177 | 1.47% |
| 2025-12-19 | 73.35 | 74.97 | 72.21 | 72.73 | 55.78 | qfq | 1,273,383 | 93,864,832 | 0.53% |
| 2025-12-18 | 73.18 | 74.38 | 71.89 | 72.35 | 55.49 | qfq | 910,598 | 66,310,267 | -2.24% |
| 2025-12-17 | 74.29 | 74.33 | 72.40 | 74.01 | 56.76 | qfq | 1,195,499 | 87,904,008 | 0.56% |
| 2025-12-16 | 75.98 | 75.98 | 72.74 | 73.60 | 56.45 | qfq | 811,255 | 60,098,726 | -1.00% |
| 2025-12-15 | 76.00 | 76.57 | 74.22 | 74.34 | 57.01 | qfq | 867,128 | 65,269,213 | -2.52% |
| 2025-12-12 | 76.10 | 76.90 | 74.02 | 76.26 | 58.49 | qfq | 1,019,587 | 76,866,652 | 0.33% |
| 2025-12-11 | 75.98 | 77.40 | 75.01 | 76.01 | 58.30 | qfq | 1,200,156 | 91,573,236 | 0.61% |
| 2025-12-10 | 77.58 | 78.98 | 74.22 | 75.55 | 57.94 | qfq | 1,418,758 | 107,355,530 | -3.34% |
| 2025-12-09 | 79.60 | 80.21 | 77.84 | 78.16 | 59.94 | qfq | 1,106,710 | 87,547,229 | -2.43% |
| 2025-12-08 | 77.05 | 81.50 | 76.77 | 80.11 | 61.44 | qfq | 1,787,538 | 142,642,959 | 3.93% |
| 2025-12-05 | 75.23 | 77.65 | 74.81 | 77.08 | 59.12 | qfq | 1,021,067 | 77,871,826 | 0.88% |
| 2025-12-04 | 76.07 | 77.77 | 75.23 | 76.41 | 58.60 | qfq | 998,129 | 76,099,062 | -1.00% |
| 2025-12-03 | 78.99 | 78.99 | 76.41 | 77.18 | 59.19 | qfq | 946,550 | 73,256,867 | -1.53% |
| 2025-12-02 | 80.50 | 80.50 | 78.11 | 78.38 | 60.11 | qfq | 1,120,197 | 88,494,062 | -3.06% |
| 2025-12-01 | 80.49 | 83.18 | 79.21 | 80.85 | 62.01 | qfq | 1,541,714 | 124,965,779 | 0.45% |
| 2025-11-28 | 81.81 | 82.50 | 80.07 | 80.49 | 61.73 | qfq | 1,375,192 | 111,465,298 | -2.23% |
| 2025-11-27 | 76.86 | 84.96 | 76.86 | 82.33 | 63.14 | qfq | 3,778,162 | 311,222,973 | 6.53% |
| 2025-11-26 | 76.80 | 79.00 | 75.06 | 77.28 | 59.27 | qfq | 1,548,193 | 119,682,755 | 0.63% |
| 2025-11-25 | 79.20 | 79.20 | 76.56 | 76.80 | 58.90 | qfq | 1,580,319 | 122,317,999 | -0.14% |
| 2025-11-24 | 76.02 | 78.03 | 75.81 | 76.91 | 58.99 | qfq | 1,217,610 | 93,728,655 | 1.87% |
| 2025-11-21 | 78.02 | 79.04 | 75.40 | 75.50 | 57.90 | qfq | 1,937,260 | 149,029,649 | -5.33% |
| 2025-11-20 | 82.50 | 84.41 | 79.26 | 79.75 | 61.16 | qfq | 2,124,356 | 172,202,320 | -4.26% |
| 2025-11-19 | 85.08 | 87.58 | 82.72 | 83.30 | 63.89 | qfq | 2,200,121 | 186,504,726 | -2.09% |
| 2025-11-18 | 90.78 | 90.98 | 84.29 | 85.08 | 65.25 | qfq | 2,867,462 | 247,813,110 | -6.30% |
| 2025-11-17 | 91.82 | 94.33 | 89.38 | 90.80 | 69.64 | qfq | 3,264,180 | 298,766,837 | -3.80% |
| 2025-11-14 | 86.99 | 96.26 | 84.00 | 94.39 | 72.39 | qfq | 5,742,356 | 528,014,611 | 6.45% |
| 2025-11-13 | 84.99 | 89.80 | 84.04 | 88.67 | 68.00 | qfq | 3,574,137 | 314,754,314 | 2.81% |
| 2025-11-12 | 84.00 | 86.49 | 82.60 | 86.25 | 66.15 | qfq | 2,487,753 | 210,886,430 | 1.35% |
| 2025-11-11 | 84.09 | 87.08 | 81.98 | 85.10 | 65.27 | qfq | 3,337,784 | 281,845,007 | 1.20% |
| 2025-11-10 | 86.50 | 87.50 | 83.03 | 84.09 | 64.49 | qfq | 2,888,984 | 243,529,651 | -2.71% |
| 2025-11-07 | 88.05 | 90.93 | 84.59 | 86.43 | 66.29 | qfq | 4,207,363 | 366,338,649 | -2.71% |
| 2025-11-06 | 89.81 | 93.64 | 86.80 | 88.84 | 68.14 | qfq | 4,715,763 | 423,639,549 | 3.49% |
| 2025-11-05 | 85.04 | 88.33 | 85.04 | 85.84 | 65.83 | qfq | 2,699,486 | 233,571,652 | -1.99% |
| 2025-11-04 | 90.06 | 91.90 | 86.15 | 87.58 | 67.17 | qfq | 3,193,030 | 279,920,263 | -4.70% |
| 2025-11-03 | 90.11 | 92.92 | 88.05 | 91.90 | 70.48 | qfq | 4,129,833 | 375,281,586 | 0.23% |
| 2025-10-31 | 94.00 | 96.60 | 91.30 | 91.69 | 70.32 | qfq | 4,576,267 | 427,345,324 | -2.46% |
| 2025-10-30 | 101.99 | 104.56 | 93.18 | 94.00 | 72.09 | qfq | 7,857,607 | 762,528,732 | -7.66% |
| 2025-10-29 | 95.05 | 104.32 | 94.00 | 101.80 | 78.07 | qfq | 7,530,322 | 755,794,983 | 5.06% |
| 2025-10-28 | 100.54 | 101.99 | 94.80 | 96.90 | 74.32 | qfq | 5,372,702 | 524,470,300 | -2.66% |
| 2025-10-27 | 101.76 | 103.00 | 98.01 | 99.55 | 76.35 | qfq | 7,167,772 | 716,388,065 | -3.15% |
| 2025-10-24 | 90.01 | 104.60 | 88.50 | 102.79 | 78.83 | qfq | 9,099,906 | 902,259,291 | 14.34% |
| 2025-10-23 | 85.04 | 90.84 | 82.53 | 89.90 | 68.95 | qfq | 7,814,359 | 677,201,933 | 3.63% |
| 2025-10-22 | 100.00 | 103.00 | 86.00 | 86.75 | 66.53 | qfq | 9,796,177 | 909,537,786 | -14.11% |
| 2025-10-21 | 104.20 | 104.66 | 99.00 | 101.00 | 77.46 | qfq | 7,289,520 | 738,428,696 | -3.12% |
| 2025-10-20 | 95.01 | 110.00 | 91.03 | 104.25 | 79.95 | qfq | 9,858,836 | 989,246,474 | 10.32% |
| 2025-10-17 | 87.79 | 97.95 | 85.60 | 94.50 | 72.48 | qfq | 11,073,338 | 996,066,587 | 13.07% |
| 2025-10-16 | 80.04 | 86.53 | 75.00 | 83.58 | 64.10 | qfq | 12,388,338 | 1,015,549,199 | 15.91% |
| 2025-10-15 | 73.18 | 74.11 | 70.66 | 72.11 | 55.30 | qfq | 2,972,222 | 213,706,789 | -1.46% |
| 2025-10-14 | 78.26 | 78.85 | 71.70 | 73.18 | 56.12 | qfq | 4,404,081 | 327,315,745 | -5.57% |
| 2025-10-13 | 76.07 | 80.18 | 75.61 | 77.50 | 59.44 | qfq | 5,486,024 | 428,083,520 | -5.12% |
| 2025-10-10 | 96.01 | 98.00 | 78.96 | 81.68 | 62.64 | qfq | 9,542,368 | 810,914,330 | -3.97% |
| 2025-10-09 | 82.60 | 85.06 | 82.60 | 85.06 | 65.24 | qfq | 2,230,392 | 187,726,147 | 20.01% |
| 2025-09-30 | 72.81 | 73.81 | 69.60 | 70.88 | 54.36 | qfq | 3,365,011 | 238,528,766 | -2.85% |
| 2025-09-29 | 75.49 | 76.96 | 71.90 | 72.96 | 55.96 | qfq | 3,364,674 | 248,436,741 | -3.24% |
| 2025-09-26 | 79.70 | 79.70 | 75.25 | 75.40 | 57.83 | qfq | 3,290,201 | 252,426,388 | -5.57% |
| 2025-09-25 | 79.00 | 80.48 | 76.60 | 79.85 | 61.24 | qfq | 3,707,863 | 291,987,591 | 0.44% |
| 2025-09-24 | 75.36 | 80.50 | 75.36 | 79.50 | 60.97 | qfq | 4,348,960 | 341,356,886 | 4.59% |
| 2025-09-23 | 78.00 | 78.50 | 73.00 | 76.01 | 58.30 | qfq | 3,558,605 | 266,227,646 | -1.54% |
| 2025-09-22 | 76.51 | 78.39 | 75.20 | 77.20 | 59.21 | qfq | 3,714,499 | 284,267,766 | 1.41% |
| 2025-09-19 | 75.37 | 80.39 | 74.28 | 76.13 | 58.39 | qfq | 5,566,255 | 432,868,193 | 1.83% |
| 2025-09-18 | 76.76 | 77.19 | 73.71 | 74.76 | 57.34 | qfq | 4,188,854 | 316,441,543 | -2.19% |
| 2025-09-17 | 79.50 | 79.88 | 76.31 | 76.43 | 58.62 | qfq | 3,906,607 | 302,897,321 | -3.69% |
| 2025-09-16 | 79.25 | 79.95 | 76.63 | 79.36 | 60.86 | qfq | 4,674,655 | 366,281,323 | -0.94% |
| 2025-09-15 | 81.23 | 84.62 | 79.00 | 80.11 | 61.44 | qfq | 5,225,583 | 422,050,162 | -2.67% |
| 2025-09-12 | 83.70 | 86.97 | 80.17 | 82.31 | 63.13 | qfq | 7,256,116 | 603,187,375 | -2.01% |
| 2025-09-11 | 87.00 | 93.85 | 83.50 | 84.00 | 64.42 | qfq | 9,619,727 | 846,335,221 | -3.99% |
| 2025-09-10 | 82.15 | 88.77 | 82.15 | 87.49 | 67.10 | qfq | 8,326,055 | 712,597,890 | 3.29% |
| 2025-09-09 | 72.01 | 88.19 | 70.80 | 84.70 | 64.96 | qfq | 9,257,002 | 729,701,402 | 15.24% |
| 2025-09-08 | 72.00 | 76.00 | 67.00 | 73.50 | 56.37 | qfq | 10,841,071 | 775,713,041 | 6.97% |
| 2025-09-05 | 60.60 | 69.28 | 59.01 | 68.71 | 52.70 | qfq | 7,879,134 | 513,254,134 | 13.35% |
| 2025-09-04 | 64.95 | 66.47 | 59.30 | 60.62 | 46.49 | qfq | 7,737,280 | 484,099,137 | -5.72% |
| 2025-09-03 | 65.00 | 67.36 | 63.02 | 64.30 | 49.31 | qfq | 6,086,286 | 393,737,071 | -3.47% |
| 2025-09-02 | 66.20 | 69.51 | 63.72 | 66.61 | 51.09 | qfq | 7,544,081 | 499,947,891 | 0.62% |
| 2025-09-01 | 62.80 | 69.50 | 62.13 | 66.20 | 50.77 | qfq | 9,230,367 | 607,576,176 | 5.75% |
| 2025-08-29 | 60.40 | 63.89 | 59.51 | 62.60 | 48.01 | qfq | 8,101,097 | 496,394,843 | -0.14% |
| 2025-08-28 | 58.00 | 63.02 | 57.21 | 62.69 | 47.93 | qfq | 9,162,276 | 557,132,207 | 4.69% |
| 2025-08-27 | 58.81 | 61.50 | 57.00 | 59.88 | 45.78 | qfq | 10,853,820 | 647,165,674 | 10.91% |
| 2025-08-26 | 53.60 | 56.00 | 52.01 | 53.99 | 41.28 | qfq | 9,164,432 | 494,228,269 | 1.37% |
| 2025-08-25 | 51.22 | 55.00 | 50.77 | 53.26 | 40.72 | qfq | 12,682,025 | 668,498,086 | 9.36% |
| 2025-08-22 | 45.83 | 49.60 | 44.83 | 48.70 | 37.23 | qfq | 12,656,215 | 598,165,484 | 8.61% |
| 2025-08-21 | 40.60 | 46.90 | 40.55 | 44.84 | 34.28 | qfq | 13,572,791 | 600,794,128 | 10.25% |
| 2025-08-20 | 40.33 | 40.67 | 39.77 | 40.67 | 31.09 | qfq | 3,196,468 | 128,628,294 | -0.76% |
| 2025-08-19 | 41.30 | 41.40 | 40.70 | 40.98 | 31.33 | qfq | 2,522,375 | 103,293,719 | -0.58% |
| 2025-08-18 | 42.10 | 42.35 | 41.10 | 41.22 | 31.51 | qfq | 4,849,945 | 201,511,554 | -0.67% |
| 2025-08-15 | 39.87 | 42.00 | 39.80 | 41.50 | 31.73 | qfq | 4,605,336 | 189,571,718 | 3.78% |
| 2025-08-14 | 40.09 | 40.96 | 39.92 | 39.99 | 30.57 | qfq | 3,342,167 | 135,134,699 | -0.17% |
| 2025-08-13 | 40.09 | 40.18 | 39.70 | 40.06 | 30.63 | qfq | 1,623,470 | 64,944,392 | -0.25% |
| 2025-08-12 | 40.21 | 40.42 | 39.88 | 40.16 | 30.70 | qfq | 1,757,352 | 70,488,154 | 0.05% |
| 2025-08-11 | 39.60 | 40.20 | 39.55 | 40.14 | 30.69 | qfq | 1,886,300 | 75,521,910 | 1.72% |
| 2025-08-08 | 39.80 | 39.88 | 39.35 | 39.46 | 30.17 | qfq | 1,289,970 | 50,959,127 | -1.10% |
| 2025-08-07 | 40.07 | 40.21 | 39.79 | 39.90 | 30.50 | qfq | 1,271,130 | 50,810,041 | -0.42% |
| 2025-08-06 | 39.81 | 40.13 | 39.43 | 40.07 | 30.63 | qfq | 1,950,315 | 77,612,391 | 0.12% |
| 2025-08-05 | 39.13 | 40.60 | 39.13 | 40.02 | 30.60 | qfq | 3,017,478 | 120,980,627 | 1.83% |
| 2025-08-04 | 38.80 | 39.56 | 38.50 | 39.30 | 30.04 | qfq | 1,274,276 | 49,789,986 | 0.56% |
| 2025-08-01 | 38.30 | 39.58 | 38.18 | 39.08 | 29.88 | qfq | 1,766,263 | 68,813,509 | 1.77% |
| 2025-07-31 | 38.67 | 39.09 | 38.12 | 38.40 | 29.36 | qfq | 1,479,588 | 57,142,560 | -1.49% |
| 2025-07-30 | 39.10 | 39.48 | 38.66 | 38.98 | 29.80 | qfq | 1,343,562 | 52,560,435 | -0.43% |
| 2025-07-29 | 39.31 | 39.37 | 38.70 | 39.15 | 29.93 | qfq | 1,499,205 | 58,420,147 | -0.38% |
| 2025-07-28 | 39.15 | 39.40 | 38.91 | 39.30 | 30.04 | qfq | 1,304,927 | 51,144,057 | 0.23% |
| 2025-07-25 | 39.35 | 39.56 | 39.15 | 39.21 | 29.98 | qfq | 1,168,014 | 45,902,980 | -0.68% |
| 2025-07-24 | 39.05 | 39.83 | 39.00 | 39.48 | 30.18 | qfq | 1,390,386 | 54,725,010 | 1.00% |
| 2025-07-23 | 39.78 | 39.90 | 38.96 | 39.09 | 29.88 | qfq | 1,883,334 | 74,302,653 | -2.01% |
| 2025-07-22 | 39.92 | 40.33 | 39.61 | 39.89 | 30.50 | qfq | 1,715,562 | 68,340,064 | -0.08% |
| 2025-07-21 | 39.55 | 40.49 | 39.53 | 39.92 | 30.52 | qfq | 1,718,007 | 68,812,297 | 0.81% |
| 2025-07-18 | 39.49 | 39.75 | 39.31 | 39.60 | 30.27 | qfq | 978,839 | 38,757,421 | -0.05% |
| 2025-07-17 | 39.77 | 39.79 | 39.46 | 39.62 | 30.29 | qfq | 1,321,474 | 52,289,987 | -0.23% |
| 2025-07-16 | 39.61 | 39.78 | 39.45 | 39.71 | 30.36 | qfq | 1,458,903 | 57,789,141 | 0.35% |
| 2025-07-15 | 40.77 | 40.77 | 39.11 | 39.57 | 30.25 | qfq | 2,775,972 | 110,375,480 | -2.94% |
| 2025-07-14 | 40.76 | 40.94 | 40.20 | 40.77 | 31.17 | qfq | 1,393,768 | 56,629,507 | 0.12% |
| 2025-07-11 | 41.35 | 41.35 | 40.48 | 40.72 | 31.13 | qfq | 2,592,956 | 105,590,509 | -1.69% |
| 2025-07-10 | 40.89 | 42.44 | 40.69 | 41.42 | 31.67 | qfq | 4,632,587 | 193,162,778 | 0.90% |
| 2025-07-09 | 40.01 | 41.28 | 39.77 | 41.05 | 31.38 | qfq | 4,535,769 | 185,169,205 | 2.88% |
| 2025-07-08 | 39.66 | 40.28 | 39.41 | 39.90 | 30.50 | qfq | 1,914,897 | 76,374,144 | 1.04% |
| 2025-07-07 | 39.48 | 39.95 | 39.30 | 39.49 | 30.19 | qfq | 1,545,652 | 61,086,548 | -0.15% |
| 2025-07-04 | 40.66 | 40.80 | 39.50 | 39.55 | 30.24 | qfq | 3,104,382 | 123,952,578 | -2.73% |
| 2025-07-03 | 40.57 | 40.88 | 40.33 | 40.66 | 31.08 | qfq | 1,909,393 | 77,661,220 | -0.20% |
| 2025-07-02 | 41.41 | 41.46 | 40.52 | 40.74 | 31.15 | qfq | 2,415,113 | 98,625,957 | -2.07% |
| 2025-07-01 | 41.00 | 41.80 | 40.30 | 41.60 | 31.80 | qfq | 4,419,110 | 181,742,194 | 1.34% |
| 2025-06-30 | 40.95 | 41.25 | 40.40 | 41.05 | 31.38 | qfq | 3,049,295 | 124,858,395 | 0.24% |
| 2025-06-27 | 40.53 | 41.24 | 40.45 | 40.95 | 31.31 | qfq | 4,024,894 | 164,420,883 | 1.61% |
| 2025-06-26 | 40.95 | 41.37 | 40.30 | 40.30 | 30.81 | qfq | 5,621,846 | 229,581,059 | -2.87% |
| 2025-06-25 | 40.50 | 41.87 | 40.45 | 41.49 | 31.72 | qfq | 9,471,418 | 389,930,649 | -2.95% |
| 2025-06-24 | 38.38 | 44.96 | 38.26 | 42.75 | 32.68 | qfq | 12,567,255 | 525,953,670 | 9.87% |
| 2025-06-23 | 36.86 | 39.48 | 36.84 | 38.91 | 29.75 | qfq | 4,033,926 | 155,598,759 | 4.96% |
| 2025-06-20 | 37.25 | 37.91 | 36.70 | 37.07 | 28.34 | qfq | 1,927,143 | 71,712,637 | -0.83% |
| 2025-06-19 | 39.10 | 39.20 | 37.30 | 37.38 | 28.58 | qfq | 4,031,724 | 153,645,421 | -5.49% |
| 2025-06-18 | 39.00 | 40.93 | 37.88 | 39.55 | 30.24 | qfq | 4,787,065 | 187,661,871 | 1.20% |
| 2025-06-17 | 39.21 | 39.92 | 38.32 | 39.08 | 29.88 | qfq | 3,392,318 | 132,046,842 | -0.31% |
| 2025-06-16 | 39.58 | 40.29 | 38.43 | 39.20 | 29.97 | qfq | 4,525,362 | 177,790,377 | -1.75% |
| 2025-06-13 | 39.75 | 41.64 | 38.53 | 39.90 | 30.50 | qfq | 7,798,474 | 310,855,410 | 0.50% |
| 2025-06-12 | 36.58 | 39.83 | 36.48 | 39.70 | 30.35 | qfq | 7,730,727 | 300,189,337 | 7.70% |
| 2025-06-11 | 36.50 | 37.57 | 36.50 | 36.86 | 28.18 | qfq | 3,069,302 | 113,549,487 | -0.32% |
| 2025-06-10 | 37.59 | 37.89 | 36.39 | 36.98 | 28.27 | qfq | 2,889,193 | 107,134,724 | -2.38% |
| 2025-06-09 | 38.11 | 38.38 | 37.50 | 37.88 | 28.96 | qfq | 3,113,835 | 117,975,822 | -0.18% |
| 2025-06-06 | 35.24 | 39.67 | 35.12 | 37.95 | 29.01 | qfq | 5,245,575 | 196,944,219 | 7.69% |
| 2025-06-05 | 35.38 | 35.38 | 34.91 | 35.24 | 26.94 | qfq | 824,432 | 28,982,559 | -0.31% |
| 2025-06-04 | 35.22 | 35.68 | 35.08 | 35.35 | 27.02 | qfq | 906,082 | 32,065,161 | 0.34% |
| 2025-06-03 | 34.88 | 35.68 | 34.87 | 35.23 | 26.93 | qfq | 827,960 | 29,296,777 | 0.34% |
| 2025-05-30 | 36.00 | 36.05 | 35.04 | 35.11 | 26.84 | qfq | 1,159,026 | 41,056,529 | -2.63% |
| 2025-05-29 | 35.66 | 36.33 | 35.47 | 36.06 | 27.57 | qfq | 1,142,533 | 41,199,518 | 1.07% |
| 2025-05-28 | 36.30 | 36.45 | 35.50 | 35.68 | 27.28 | qfq | 1,462,632 | 52,577,673 | -1.92% |
| 2025-05-27 | 37.40 | 37.48 | 36.10 | 36.38 | 27.81 | qfq | 1,379,286 | 50,349,191 | -1.94% |
| 2025-05-26 | 36.85 | 37.55 | 36.08 | 37.10 | 28.36 | qfq | 1,672,943 | 61,406,778 | -23.03% |
| 2025-05-23 | 47.33 | 49.29 | 47.31 | 48.20 | 28.17 | qfq | 1,816,329 | 88,084,351 | 1.30% |
| 2025-05-22 | 48.20 | 49.00 | 47.58 | 47.58 | 27.81 | qfq | 1,176,316 | 56,670,460 | -1.37% |
| 2025-05-21 | 47.90 | 48.70 | 47.61 | 48.24 | 28.19 | qfq | 932,191 | 44,852,475 | 0.48% |
| 2025-05-20 | 47.56 | 48.24 | 47.51 | 48.01 | 28.06 | qfq | 719,701 | 34,533,597 | 0.97% |
| 2025-05-19 | 48.17 | 48.17 | 47.08 | 47.55 | 27.79 | qfq | 871,300 | 41,320,963 | -1.29% |
| 2025-05-16 | 47.62 | 48.35 | 47.44 | 48.17 | 28.15 | qfq | 844,265 | 40,584,910 | 1.15% |
| 2025-05-15 | 47.91 | 48.24 | 47.60 | 47.62 | 27.83 | qfq | 700,865 | 33,594,656 | -0.58% |
| 2025-05-14 | 48.09 | 48.42 | 47.76 | 47.90 | 27.99 | qfq | 943,371 | 45,427,182 | -0.48% |
| 2025-05-13 | 48.10 | 48.48 | 47.65 | 48.13 | 28.13 | qfq | 1,072,590 | 51,628,092 | 0.65% |
| 2025-05-12 | 47.46 | 47.96 | 47.44 | 47.82 | 27.95 | qfq | 641,090 | 30,604,072 | 1.01% |
| 2025-05-09 | 48.14 | 48.19 | 47.10 | 47.34 | 27.67 | qfq | 953,500 | 45,308,123 | -1.85% |
| 2025-05-08 | 47.40 | 48.39 | 47.40 | 48.23 | 28.19 | qfq | 1,114,500 | 53,498,661 | 1.09% |
| 2025-05-07 | 47.50 | 47.88 | 46.88 | 47.71 | 27.88 | qfq | 1,300,866 | 61,755,803 | 1.04% |
| 2025-05-06 | 45.89 | 47.23 | 45.80 | 47.22 | 27.60 | qfq | 1,382,468 | 64,506,105 | 3.60% |
| 2025-04-30 | 46.14 | 46.45 | 45.42 | 45.58 | 26.64 | qfq | 1,016,166 | 46,709,135 | -1.21% |
| 2025-04-29 | 46.20 | 46.88 | 45.73 | 46.14 | 26.96 | qfq | 778,000 | 36,023,156 | 1.01% |
| 2025-04-28 | 46.98 | 46.98 | 45.60 | 45.68 | 26.70 | qfq | 803,710 | 36,929,463 | -2.46% |
| 2025-04-25 | 46.51 | 47.86 | 46.51 | 46.83 | 27.37 | qfq | 1,121,510 | 52,752,728 | 0.11% |
| 2025-04-24 | 47.53 | 47.70 | 46.10 | 46.78 | 27.34 | qfq | 1,556,900 | 72,978,193 | -1.68% |
| 2025-04-23 | 47.30 | 47.88 | 47.26 | 47.58 | 27.81 | qfq | 1,226,747 | 58,344,445 | 0.81% |
| 2025-04-22 | 47.77 | 47.89 | 47.20 | 47.20 | 27.58 | qfq | 1,031,287 | 48,934,383 | -1.32% |
| 2025-04-21 | 48.00 | 48.00 | 47.28 | 47.83 | 27.95 | qfq | 1,173,458 | 55,954,102 | -0.35% |
| 2025-04-18 | 48.00 | 48.66 | 47.33 | 48.00 | 28.05 | qfq | 1,416,558 | 67,958,354 | -0.64% |
| 2025-04-17 | 46.75 | 49.94 | 46.60 | 48.31 | 28.23 | qfq | 2,993,321 | 145,317,915 | 2.20% |
| 2025-04-16 | 45.81 | 47.90 | 45.63 | 47.27 | 27.63 | qfq | 2,544,588 | 119,710,430 | 2.83% |
| 2025-04-15 | 46.05 | 46.49 | 45.63 | 45.97 | 26.87 | qfq | 873,481 | 40,182,284 | -0.02% |
| 2025-04-14 | 45.99 | 46.27 | 45.60 | 45.98 | 26.87 | qfq | 1,056,300 | 48,591,580 | 1.48% |
| 2025-04-11 | 44.95 | 45.79 | 44.90 | 45.31 | 26.48 | qfq | 1,113,371 | 50,548,390 | 0.11% |
| 2025-04-10 | 45.20 | 46.35 | 45.19 | 45.26 | 26.45 | qfq | 1,874,400 | 85,746,240 | 1.53% |
| 2025-04-09 | 43.49 | 45.07 | 41.38 | 44.58 | 26.05 | qfq | 1,797,518 | 78,302,371 | 0.91% |
| 2025-04-08 | 43.32 | 45.31 | 43.32 | 44.18 | 25.82 | qfq | 1,733,960 | 76,786,495 | 2.74% |
| 2025-04-07 | 48.89 | 48.89 | 42.15 | 43.00 | 25.13 | qfq | 2,545,865 | 115,561,656 | -15.95% |
| 2025-04-03 | 50.32 | 51.78 | 50.07 | 51.16 | 29.90 | qfq | 1,260,500 | 64,072,327 | 0.47% |
| 2025-04-02 | 51.20 | 52.21 | 50.78 | 50.92 | 29.76 | qfq | 1,756,724 | 90,561,094 | -1.49% |
| 2025-04-01 | 49.62 | 51.98 | 49.62 | 51.69 | 30.21 | qfq | 2,056,640 | 105,085,255 | 3.40% |
| 2025-03-31 | 51.50 | 51.50 | 49.32 | 49.99 | 29.21 | qfq | 1,273,666 | 63,776,320 | -1.56% |
| 2025-03-28 | 52.28 | 52.28 | 50.05 | 50.78 | 29.68 | qfq | 2,325,817 | 118,635,625 | -3.57% |
| 2025-03-27 | 51.32 | 52.96 | 51.22 | 52.66 | 30.78 | qfq | 2,375,248 | 124,174,573 | 1.31% |
| 2025-03-26 | 50.31 | 52.30 | 50.31 | 51.98 | 30.38 | qfq | 2,082,132 | 107,355,420 | 2.52% |
| 2025-03-25 | 50.01 | 51.20 | 49.70 | 50.70 | 29.63 | qfq | 1,293,649 | 65,211,373 | 1.36% |
| 2025-03-24 | 50.42 | 50.90 | 49.04 | 50.02 | 29.23 | qfq | 1,303,840 | 65,095,762 | -0.95% |
| 2025-03-21 | 51.81 | 52.20 | 50.37 | 50.50 | 29.51 | qfq | 1,646,201 | 84,356,123 | -3.00% |
| 2025-03-20 | 52.33 | 52.53 | 51.90 | 52.06 | 30.42 | qfq | 1,330,742 | 69,406,461 | -0.52% |
| 2025-03-19 | 52.98 | 52.98 | 52.00 | 52.33 | 30.58 | qfq | 1,558,671 | 81,656,594 | -0.91% |
| 2025-03-18 | 53.80 | 53.80 | 52.77 | 52.81 | 30.86 | qfq | 1,771,651 | 94,224,587 | -1.42% |
| 2025-03-17 | 53.10 | 53.79 | 53.01 | 53.57 | 31.31 | qfq | 1,649,371 | 87,948,028 | 0.75% |
| 2025-03-14 | 52.80 | 53.28 | 52.13 | 53.17 | 31.07 | qfq | 1,919,135 | 101,603,153 | 0.42% |
| 2025-03-13 | 54.00 | 55.48 | 52.80 | 52.95 | 30.94 | qfq | 3,220,441 | 174,374,227 | -2.22% |
| 2025-03-12 | 54.60 | 54.79 | 53.75 | 54.15 | 31.65 | qfq | 2,654,731 | 143,824,720 | -1.06% |
| 2025-03-11 | 52.77 | 55.00 | 52.58 | 54.73 | 31.98 | qfq | 3,802,403 | 205,206,214 | 2.32% |
| 2025-03-10 | 51.98 | 53.50 | 51.68 | 53.49 | 31.26 | qfq | 3,080,960 | 162,737,523 | 3.10% |
| 2025-03-07 | 52.39 | 53.58 | 51.65 | 51.88 | 30.32 | qfq | 2,977,600 | 157,003,777 | -1.39% |
| 2025-03-06 | 52.55 | 52.92 | 51.72 | 52.61 | 30.75 | qfq | 2,585,506 | 135,656,655 | 1.08% |
| 2025-03-05 | 53.10 | 53.76 | 51.29 | 52.05 | 30.42 | qfq | 3,095,054 | 161,051,294 | -2.55% |
| 2025-03-04 | 53.83 | 53.83 | 52.60 | 53.41 | 31.21 | qfq | 3,475,881 | 184,875,780 | -2.16% |
| 2025-03-03 | 52.08 | 54.88 | 52.04 | 54.59 | 31.90 | qfq | 5,945,567 | 318,075,842 | 2.77% |
| 2025-02-28 | 50.04 | 55.35 | 50.04 | 53.12 | 31.04 | qfq | 7,779,713 | 408,806,695 | 7.01% |
| 2025-02-27 | 49.25 | 49.98 | 48.66 | 49.64 | 29.01 | qfq | 2,199,518 | 108,613,385 | 0.49% |
| 2025-02-26 | 48.80 | 49.63 | 48.80 | 49.40 | 28.87 | qfq | 1,730,528 | 85,374,268 | 1.31% |
| 2025-02-25 | 48.56 | 49.29 | 48.48 | 48.76 | 28.50 | qfq | 1,427,103 | 69,738,320 | -0.59% |
| 2025-02-24 | 49.13 | 49.60 | 48.70 | 49.05 | 28.67 | qfq | 1,765,255 | 86,835,558 | -0.53% |
| 2025-02-21 | 49.21 | 49.50 | 48.71 | 49.31 | 28.82 | qfq | 1,822,844 | 89,652,638 | -0.34% |
| 2025-02-20 | 50.02 | 50.16 | 49.24 | 49.48 | 28.92 | qfq | 2,078,112 | 103,010,025 | -1.39% |
| 2025-02-19 | 49.78 | 50.43 | 49.60 | 50.18 | 29.33 | qfq | 2,525,302 | 126,326,366 | 0.14% |
| 2025-02-18 | 50.34 | 51.87 | 50.03 | 50.11 | 29.28 | qfq | 4,015,540 | 204,857,140 | -1.28% |
| 2025-02-17 | 50.35 | 50.83 | 49.53 | 50.76 | 29.66 | qfq | 3,386,781 | 169,814,346 | 0.81% |
| 2025-02-14 | 49.50 | 50.49 | 48.62 | 50.35 | 29.43 | qfq | 3,759,893 | 186,912,991 | 1.00% |
| 2025-02-13 | 49.05 | 50.95 | 49.01 | 49.85 | 29.13 | qfq | 4,926,811 | 247,259,816 | 2.83% |
| 2025-02-12 | 48.54 | 48.86 | 48.03 | 48.48 | 28.33 | qfq | 1,734,441 | 83,807,237 | -0.66% |
| 2025-02-11 | 48.45 | 49.16 | 47.91 | 48.80 | 28.52 | qfq | 2,443,627 | 118,518,785 | 0.43% |
| 2025-02-10 | 47.74 | 48.66 | 47.74 | 48.59 | 28.40 | qfq | 2,562,727 | 123,919,538 | 2.08% |
| 2025-02-07 | 46.79 | 48.18 | 46.66 | 47.60 | 27.82 | qfq | 2,551,363 | 121,301,793 | 1.26% |
| 2025-02-06 | 45.92 | 47.05 | 45.52 | 47.01 | 27.47 | qfq | 1,932,184 | 89,730,327 | 2.53% |
| 2025-02-05 | 45.81 | 45.96 | 45.30 | 45.85 | 26.80 | qfq | 1,113,737 | 50,894,988 | 0.55% |
| 2025-01-27 | 47.40 | 47.50 | 45.60 | 45.60 | 26.65 | qfq | 1,572,874 | 73,118,783 | -2.79% |
| 2025-01-24 | 47.07 | 47.25 | 46.33 | 46.91 | 27.41 | qfq | 1,628,002 | 76,239,800 | -0.87% |
| 2025-01-23 | 48.02 | 48.49 | 47.32 | 47.32 | 27.48 | qfq | 2,068,236 | 99,392,767 | -0.69% |
| 2025-01-22 | 48.00 | 48.44 | 47.62 | 47.65 | 27.67 | qfq | 1,418,661 | 67,956,375 | -1.33% |
| 2025-01-21 | 48.39 | 48.75 | 47.58 | 48.29 | 28.04 | qfq | 2,080,871 | 100,010,696 | -0.56% |
| 2025-01-20 | 48.50 | 49.19 | 48.23 | 48.56 | 28.20 | qfq | 2,188,985 | 106,352,133 | 0.60% |
| 2025-01-17 | 48.73 | 48.88 | 48.05 | 48.27 | 28.03 | qfq | 2,729,519 | 132,370,815 | -2.43% |
| 2025-01-16 | 47.08 | 49.49 | 47.00 | 49.47 | 28.73 | qfq | 4,753,841 | 230,262,349 | 5.32% |
| 2025-01-15 | 47.54 | 47.65 | 46.94 | 46.97 | 27.28 | qfq | 2,288,644 | 108,174,969 | -1.90% |
| 2025-01-14 | 46.18 | 47.88 | 46.11 | 47.88 | 27.80 | qfq | 3,329,196 | 157,230,833 | 3.35% |
| 2025-01-13 | 45.72 | 46.78 | 45.00 | 46.33 | 26.90 | qfq | 1,990,146 | 91,518,957 | 0.11% |
| 2025-01-10 | 47.37 | 47.76 | 46.24 | 46.28 | 26.88 | qfq | 2,478,949 | 116,167,474 | -3.14% |
| 2025-01-09 | 47.71 | 48.37 | 46.46 | 47.78 | 27.75 | qfq | 3,027,936 | 144,535,831 | -0.29% |
| 2025-01-08 | 46.21 | 47.99 | 46.21 | 47.92 | 27.83 | qfq | 3,873,217 | 183,088,282 | 3.12% |
| 2025-01-07 | 46.00 | 47.08 | 45.66 | 46.47 | 26.99 | qfq | 1,778,332 | 82,181,056 | 1.02% |
| 2025-01-06 | 46.90 | 47.10 | 45.62 | 46.00 | 26.71 | qfq | 2,067,000 | 95,553,449 | -2.11% |
| 2025-01-03 | 49.01 | 49.20 | 46.89 | 46.99 | 27.29 | qfq | 2,675,385 | 128,748,584 | -3.85% |
| 2025-01-02 | 51.33 | 51.33 | 48.61 | 48.87 | 28.38 | qfq | 2,958,050 | 148,016,320 | -4.59% |
| 2024-12-31 | 50.93 | 51.54 | 50.56 | 51.22 | 29.74 | qfq | 2,712,295 | 138,736,011 | 0.77% |
| 2024-12-30 | 52.00 | 52.10 | 50.78 | 50.83 | 29.52 | qfq | 2,584,773 | 132,574,505 | -2.62% |
| 2024-12-27 | 52.50 | 53.14 | 52.15 | 52.20 | 30.31 | qfq | 2,965,822 | 156,022,754 | -0.82% |
| 2024-12-26 | 52.48 | 53.63 | 51.90 | 52.63 | 30.56 | qfq | 2,987,698 | 158,020,499 | 0.10% |
| 2024-12-25 | 53.50 | 54.20 | 52.51 | 52.58 | 30.53 | qfq | 2,835,385 | 150,601,159 | -2.41% |
| 2024-12-24 | 54.40 | 54.56 | 52.31 | 53.88 | 31.29 | qfq | 4,369,066 | 233,104,638 | -0.86% |
| 2024-12-23 | 55.02 | 56.19 | 54.23 | 54.35 | 31.56 | qfq | 4,145,817 | 228,179,922 | -1.65% |
| 2024-12-20 | 54.80 | 56.08 | 54.80 | 55.26 | 32.09 | qfq | 4,057,119 | 224,638,313 | 0.00% |
| 2024-12-19 | 55.83 | 56.90 | 54.61 | 55.26 | 32.09 | qfq | 4,743,284 | 263,085,663 | -2.13% |
| 2024-12-18 | 58.10 | 58.75 | 56.24 | 56.46 | 32.79 | qfq | 6,489,190 | 370,937,576 | -5.13% |
| 2024-12-17 | 63.99 | 64.00 | 59.48 | 59.51 | 34.56 | qfq | 8,305,203 | 513,259,304 | -9.12% |
| 2024-12-16 | 63.10 | 68.81 | 62.52 | 65.48 | 38.02 | qfq | 9,454,786 | 618,026,481 | 1.99% |
| 2024-12-13 | 65.00 | 68.74 | 63.81 | 64.20 | 37.28 | qfq | 10,219,969 | 669,125,938 | -5.80% |
| 2024-12-12 | 73.00 | 75.58 | 67.97 | 68.15 | 39.58 | qfq | 14,634,970 | 1,023,882,882 | -14.90% |