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
同宇新材301630.SZ
最近收盘价181.182026-07-17
最近交易日2026-07-17
成交量（股）1,369,458
成交额（元）257,855,804
日线记录247
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 2.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-17 | 2026-06-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 247 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 | 196.00 | 198.00 | 177.59 | 181.18 | 181.18 | qfq | 1,369,458 | 257,855,804 | -8.51% |
| 2026-07-16 | 208.01 | 213.31 | 195.58 | 198.04 | 198.04 | qfq | 1,422,897 | 289,465,484 | -4.79% |
| 2026-07-15 | 220.86 | 221.85 | 206.88 | 208.00 | 208.00 | qfq | 1,291,560 | 275,203,892 | -5.37% |
| 2026-07-14 | 204.90 | 223.00 | 202.59 | 219.80 | 219.80 | qfq | 2,048,283 | 442,712,847 | 7.87% |
| 2026-07-13 | 215.16 | 219.97 | 203.11 | 203.76 | 203.76 | qfq | 1,685,606 | 356,523,873 | -5.58% |
| 2026-07-10 | 229.00 | 238.61 | 215.55 | 215.80 | 215.80 | qfq | 1,906,627 | 435,332,416 | -4.64% |
| 2026-07-09 | 224.10 | 226.95 | 212.26 | 226.30 | 226.30 | qfq | 1,783,471 | 391,590,669 | 3.00% |
| 2026-07-08 | 235.00 | 236.40 | 218.00 | 219.70 | 219.70 | qfq | 1,839,415 | 416,086,471 | -4.70% |
| 2026-07-07 | 231.01 | 238.29 | 226.02 | 230.54 | 230.54 | qfq | 1,996,208 | 462,997,706 | -0.97% |
| 2026-07-06 | 230.01 | 262.00 | 229.68 | 232.80 | 232.80 | qfq | 2,793,517 | 676,746,857 | 3.78% |
| 2026-07-03 | 230.00 | 233.28 | 223.17 | 224.32 | 224.32 | qfq | 1,376,140 | 313,404,542 | -3.43% |
| 2026-07-02 | 235.56 | 244.99 | 231.11 | 232.28 | 232.28 | qfq | 1,675,500 | 398,107,379 | -5.00% |
| 2026-07-01 | 250.16 | 254.31 | 241.68 | 244.50 | 244.50 | qfq | 1,822,493 | 449,348,097 | -2.26% |
| 2026-06-30 | 241.98 | 253.00 | 238.00 | 250.16 | 250.16 | qfq | 2,039,449 | 504,338,975 | 3.28% |
| 2026-06-29 | 269.69 | 269.77 | 233.43 | 242.22 | 242.22 | qfq | 2,937,604 | 726,715,744 | -8.90% |
| 2026-06-26 | 274.00 | 279.99 | 261.00 | 265.88 | 265.88 | qfq | 2,749,716 | 743,175,345 | -5.04% |
| 2026-06-25 | 284.76 | 287.76 | 272.00 | 279.99 | 279.99 | qfq | 2,718,307 | 763,512,593 | -29.96% |
| 2026-06-24 | 383.81 | 406.04 | 381.00 | 399.75 | 283.96 | qfq | 2,002,713 | 793,767,309 | 3.43% |
| 2026-06-23 | 401.05 | 407.99 | 383.67 | 386.49 | 274.54 | qfq | 2,043,704 | 800,364,320 | -6.19% |
| 2026-06-22 | 408.99 | 445.00 | 400.00 | 412.00 | 292.67 | qfq | 3,018,098 | 1,255,763,556 | 2.41% |
| 2026-06-18 | 350.18 | 412.19 | 347.80 | 402.31 | 285.78 | qfq | 3,027,525 | 1,163,461,467 | 13.69% |
| 2026-06-17 | 325.00 | 355.50 | 323.36 | 353.88 | 251.38 | qfq | 2,972,518 | 1,013,056,104 | 5.79% |
| 2026-06-16 | 314.25 | 350.08 | 307.00 | 334.50 | 237.61 | qfq | 3,437,513 | 1,116,018,002 | 4.32% |
| 2026-06-15 | 284.04 | 327.40 | 283.76 | 320.66 | 227.78 | qfq | 3,282,219 | 1,024,425,544 | 14.93% |
| 2026-06-12 | 295.00 | 303.66 | 277.33 | 279.01 | 198.20 | qfq | 2,932,744 | 849,627,016 | -8.29% |
| 2026-06-11 | 295.06 | 311.04 | 286.00 | 304.22 | 216.10 | qfq | 3,454,716 | 1,036,330,372 | 1.58% |
| 2026-06-10 | 282.02 | 315.96 | 282.02 | 299.50 | 212.75 | qfq | 4,215,231 | 1,265,344,760 | 8.25% |
| 2026-06-09 | 254.00 | 276.67 | 252.64 | 276.67 | 196.53 | qfq | 2,384,037 | 635,202,442 | 20.00% |
| 2026-06-08 | 233.82 | 240.40 | 226.88 | 230.56 | 163.78 | qfq | 1,101,570 | 256,274,888 | -3.54% |
| 2026-06-05 | 243.67 | 245.45 | 228.00 | 239.01 | 169.78 | qfq | 1,368,678 | 325,669,289 | -2.89% |
| 2026-06-04 | 241.46 | 250.60 | 241.01 | 246.13 | 174.84 | qfq | 1,117,698 | 275,208,007 | 0.46% |
| 2026-06-03 | 257.21 | 265.88 | 241.50 | 245.00 | 174.04 | qfq | 1,760,772 | 445,998,668 | -4.49% |
| 2026-06-02 | 246.29 | 259.78 | 240.00 | 256.52 | 182.22 | qfq | 1,401,076 | 352,473,606 | 4.79% |
| 2026-06-01 | 254.55 | 259.79 | 242.31 | 244.80 | 173.89 | qfq | 1,416,928 | 354,329,253 | -3.97% |
| 2026-05-29 | 281.34 | 287.70 | 252.41 | 254.93 | 181.09 | qfq | 2,506,892 | 674,037,645 | -11.02% |
| 2026-05-28 | 268.00 | 288.88 | 268.00 | 286.50 | 203.52 | qfq | 2,307,657 | 648,884,937 | 5.52% |
| 2026-05-27 | 272.51 | 289.00 | 262.21 | 271.50 | 192.86 | qfq | 2,159,292 | 588,323,836 | 3.84% |
| 2026-05-26 | 263.78 | 267.84 | 255.22 | 261.45 | 185.72 | qfq | 1,392,760 | 363,494,860 | -0.44% |
| 2026-05-25 | 269.80 | 273.37 | 260.52 | 262.60 | 186.54 | qfq | 1,249,110 | 330,730,733 | -0.72% |
| 2026-05-22 | 252.66 | 269.37 | 251.74 | 264.51 | 187.90 | qfq | 1,613,917 | 420,972,465 | 7.18% |
| 2026-05-21 | 265.88 | 273.20 | 246.68 | 246.80 | 175.32 | qfq | 1,412,240 | 370,747,240 | -7.16% |
| 2026-05-20 | 260.50 | 268.68 | 256.12 | 265.82 | 188.83 | qfq | 1,213,620 | 319,094,719 | 1.92% |
| 2026-05-19 | 253.00 | 261.52 | 247.58 | 260.82 | 185.27 | qfq | 1,159,862 | 296,233,096 | 1.84% |
| 2026-05-18 | 251.00 | 262.80 | 250.70 | 256.11 | 181.93 | qfq | 1,212,388 | 311,761,032 | 0.85% |
| 2026-05-15 | 267.01 | 278.40 | 250.71 | 253.95 | 180.39 | qfq | 1,555,536 | 402,993,914 | -3.18% |
| 2026-05-14 | 268.21 | 273.34 | 258.00 | 262.30 | 186.33 | qfq | 1,719,960 | 454,549,332 | -3.18% |
| 2026-05-13 | 257.91 | 279.58 | 254.99 | 270.91 | 192.44 | qfq | 2,204,620 | 594,399,577 | 3.80% |
| 2026-05-12 | 257.20 | 262.20 | 251.21 | 260.99 | 185.40 | qfq | 1,241,992 | 320,791,732 | 1.16% |
| 2026-05-11 | 263.00 | 263.89 | 255.59 | 258.00 | 183.27 | qfq | 1,195,789 | 309,762,339 | -0.58% |
| 2026-05-08 | 259.00 | 261.68 | 253.90 | 259.50 | 184.34 | qfq | 1,229,468 | 316,152,619 | -1.63% |
| 2026-05-07 | 249.00 | 268.57 | 248.88 | 263.79 | 187.38 | qfq | 1,635,922 | 426,191,218 | 4.90% |
| 2026-05-06 | 248.01 | 255.50 | 246.05 | 251.47 | 178.63 | qfq | 1,707,101 | 427,844,740 | 0.95% |
| 2026-04-30 | 252.60 | 254.67 | 247.01 | 249.10 | 176.95 | qfq | 1,528,386 | 381,402,474 | -3.34% |
| 2026-04-29 | 251.46 | 265.65 | 247.00 | 257.72 | 183.07 | qfq | 2,288,699 | 584,272,419 | 0.35% |
| 2026-04-28 | 239.00 | 256.83 | 236.80 | 256.83 | 182.44 | qfq | 2,363,193 | 587,260,373 | 6.83% |
| 2026-04-27 | 231.00 | 253.99 | 230.00 | 240.40 | 170.77 | qfq | 2,463,779 | 592,586,278 | 4.99% |
| 2026-04-24 | 219.30 | 238.17 | 216.32 | 228.98 | 162.66 | qfq | 2,970,743 | 669,968,300 | 6.95% |
| 2026-04-23 | 218.80 | 219.27 | 211.88 | 214.10 | 152.09 | qfq | 1,447,645 | 311,725,510 | -1.22% |
| 2026-04-22 | 212.58 | 217.99 | 212.43 | 216.74 | 153.96 | qfq | 1,199,344 | 259,092,638 | 1.52% |
| 2026-04-21 | 217.80 | 220.00 | 212.58 | 213.50 | 151.66 | qfq | 1,418,430 | 305,811,252 | -1.33% |
| 2026-04-20 | 220.00 | 220.00 | 214.00 | 216.38 | 153.71 | qfq | 1,538,253 | 333,121,848 | -2.49% |
| 2026-04-17 | 222.23 | 228.50 | 219.39 | 221.90 | 157.63 | qfq | 1,718,659 | 383,646,995 | -0.16% |
| 2026-04-16 | 221.99 | 232.77 | 218.60 | 222.25 | 157.88 | qfq | 1,537,687 | 344,378,605 | 0.01% |
| 2026-04-15 | 227.63 | 237.00 | 220.67 | 222.23 | 157.86 | qfq | 1,999,313 | 458,896,814 | -1.36% |
| 2026-04-14 | 245.15 | 247.99 | 224.21 | 225.29 | 160.04 | qfq | 2,623,306 | 604,427,603 | -8.04% |
| 2026-04-13 | 234.40 | 248.99 | 232.13 | 244.99 | 174.03 | qfq | 2,589,394 | 623,583,252 | 2.94% |
| 2026-04-10 | 236.77 | 245.00 | 226.10 | 238.00 | 169.06 | qfq | 2,598,598 | 613,953,392 | 1.75% |
| 2026-04-09 | 229.37 | 240.30 | 224.91 | 233.90 | 166.15 | qfq | 2,841,706 | 667,319,278 | 1.92% |
| 2026-04-08 | 227.00 | 242.88 | 216.00 | 229.50 | 163.03 | qfq | 4,676,066 | 1,072,404,287 | 8.30% |
| 2026-04-07 | 195.20 | 211.92 | 195.20 | 211.92 | 150.54 | qfq | 2,495,907 | 524,207,170 | 20.00% |
| 2026-04-03 | 171.27 | 179.28 | 169.43 | 176.60 | 125.45 | qfq | 697,742 | 121,334,213 | 3.57% |
| 2026-04-02 | 175.01 | 176.44 | 169.63 | 170.52 | 121.13 | qfq | 537,965 | 92,737,106 | -3.38% |
| 2026-04-01 | 173.03 | 179.50 | 173.03 | 176.49 | 125.37 | qfq | 784,372 | 138,639,574 | 4.43% |
| 2026-03-31 | 173.39 | 175.00 | 168.68 | 169.00 | 120.05 | qfq | 437,462 | 74,873,016 | -3.07% |
| 2026-03-30 | 171.05 | 175.50 | 170.36 | 174.36 | 123.86 | qfq | 393,900 | 68,403,962 | 0.12% |
| 2026-03-27 | 169.65 | 175.58 | 168.58 | 174.15 | 123.71 | qfq | 543,072 | 93,650,818 | 1.31% |
| 2026-03-26 | 175.00 | 178.20 | 170.80 | 171.90 | 122.11 | qfq | 542,071 | 94,387,714 | -2.26% |
| 2026-03-25 | 172.90 | 177.30 | 172.90 | 175.88 | 124.94 | qfq | 775,500 | 136,157,761 | 2.18% |
| 2026-03-24 | 168.49 | 172.49 | 165.15 | 172.12 | 122.27 | qfq | 859,317 | 144,802,023 | 3.92% |
| 2026-03-23 | 173.60 | 174.87 | 164.50 | 165.62 | 117.65 | qfq | 1,112,941 | 187,920,296 | -7.30% |
| 2026-03-20 | 184.88 | 187.10 | 178.66 | 178.66 | 126.91 | qfq | 972,000 | 177,914,008 | -2.30% |
| 2026-03-19 | 189.89 | 189.89 | 182.00 | 182.86 | 129.90 | qfq | 970,294 | 179,896,853 | -5.42% |
| 2026-03-18 | 189.12 | 193.66 | 189.12 | 193.33 | 137.33 | qfq | 672,772 | 128,997,330 | 2.24% |
| 2026-03-17 | 204.44 | 207.00 | 189.10 | 189.10 | 134.33 | qfq | 1,206,300 | 235,628,193 | -5.16% |
| 2026-03-16 | 195.10 | 199.57 | 193.00 | 199.38 | 141.63 | qfq | 910,596 | 179,526,211 | 1.66% |
| 2026-03-13 | 195.39 | 199.28 | 192.50 | 196.13 | 139.32 | qfq | 909,429 | 178,665,011 | 0.39% |
| 2026-03-12 | 199.00 | 201.44 | 193.33 | 195.36 | 138.77 | qfq | 822,235 | 161,298,283 | -1.43% |
| 2026-03-11 | 200.36 | 208.86 | 197.81 | 198.20 | 140.79 | qfq | 1,362,119 | 276,445,265 | -0.80% |
| 2026-03-10 | 189.21 | 204.16 | 189.21 | 199.80 | 141.93 | qfq | 1,755,569 | 346,778,590 | 7.07% |
| 2026-03-09 | 193.01 | 193.02 | 179.05 | 186.60 | 132.55 | qfq | 1,623,194 | 298,045,317 | -5.16% |
| 2026-03-06 | 199.72 | 202.80 | 196.66 | 196.75 | 139.76 | qfq | 1,311,789 | 260,743,610 | -2.43% |
| 2026-03-05 | 208.03 | 210.49 | 199.40 | 201.66 | 143.25 | qfq | 1,516,652 | 311,278,561 | -0.66% |
| 2026-03-04 | 198.88 | 206.34 | 197.12 | 203.00 | 144.20 | qfq | 1,414,409 | 285,594,107 | 0.29% |
| 2026-03-03 | 225.03 | 226.90 | 202.02 | 202.41 | 143.78 | qfq | 2,022,775 | 428,216,710 | -9.15% |
| 2026-03-02 | 225.00 | 235.00 | 220.75 | 222.80 | 158.27 | qfq | 2,010,923 | 452,568,220 | -2.71% |
| 2026-02-27 | 220.00 | 246.00 | 219.72 | 229.00 | 162.67 | qfq | 3,338,235 | 775,036,462 | 0.33% |
| 2026-02-26 | 191.50 | 228.24 | 190.20 | 228.24 | 162.13 | qfq | 3,894,560 | 839,324,503 | 20.00% |
| 2026-02-25 | 186.60 | 190.29 | 185.58 | 190.20 | 135.11 | qfq | 786,261 | 148,247,229 | 1.99% |
| 2026-02-24 | 182.39 | 188.49 | 180.00 | 186.48 | 132.47 | qfq | 587,755 | 109,354,080 | 2.94% |
| 2026-02-13 | 180.80 | 184.08 | 180.00 | 181.15 | 128.68 | qfq | 310,500 | 56,564,780 | -0.79% |
| 2026-02-12 | 181.24 | 185.50 | 180.42 | 182.60 | 129.71 | qfq | 515,956 | 94,628,027 | 0.23% |
| 2026-02-11 | 177.47 | 185.80 | 177.35 | 182.19 | 129.42 | qfq | 674,532 | 123,590,883 | 2.35% |
| 2026-02-10 | 176.98 | 179.87 | 176.50 | 178.00 | 126.44 | qfq | 243,531 | 43,332,988 | 0.68% |
| 2026-02-09 | 175.19 | 176.89 | 174.50 | 176.80 | 125.59 | qfq | 246,100 | 43,325,049 | 1.81% |
| 2026-02-06 | 173.88 | 175.90 | 172.47 | 173.65 | 123.35 | qfq | 208,300 | 36,340,970 | -0.76% |
| 2026-02-05 | 176.60 | 177.03 | 174.77 | 174.98 | 124.30 | qfq | 210,799 | 36,954,789 | -1.03% |
| 2026-02-04 | 178.58 | 179.70 | 175.15 | 176.80 | 125.59 | qfq | 255,728 | 45,257,940 | -1.29% |
| 2026-02-03 | 176.01 | 179.19 | 176.00 | 179.11 | 127.23 | qfq | 269,720 | 47,916,208 | 2.29% |
| 2026-02-02 | 179.16 | 180.58 | 175.00 | 175.10 | 124.38 | qfq | 343,500 | 60,820,825 | -2.39% |
| 2026-01-30 | 176.67 | 179.96 | 175.13 | 179.38 | 127.42 | qfq | 380,062 | 67,630,799 | 1.32% |
| 2026-01-29 | 180.30 | 182.00 | 176.90 | 177.04 | 125.76 | qfq | 438,725 | 78,482,387 | -2.46% |
| 2026-01-28 | 182.40 | 184.85 | 180.20 | 181.50 | 128.93 | qfq | 316,496 | 57,698,521 | -0.71% |
| 2026-01-27 | 184.00 | 184.25 | 177.77 | 182.80 | 129.85 | qfq | 440,300 | 79,707,611 | -1.19% |
| 2026-01-26 | 187.88 | 188.41 | 182.00 | 185.00 | 131.42 | qfq | 482,100 | 88,955,769 | -1.32% |
| 2026-01-23 | 189.99 | 190.30 | 187.00 | 187.47 | 133.17 | qfq | 495,872 | 93,149,097 | -1.49% |
| 2026-01-22 | 190.21 | 192.72 | 186.67 | 190.30 | 135.18 | qfq | 661,743 | 125,468,719 | 0.05% |
| 2026-01-21 | 186.17 | 191.30 | 184.50 | 190.21 | 135.12 | qfq | 655,626 | 123,448,676 | 1.29% |
| 2026-01-20 | 188.16 | 189.52 | 185.02 | 187.79 | 133.40 | qfq | 660,978 | 123,754,650 | -0.43% |
| 2026-01-19 | 189.00 | 191.50 | 186.00 | 188.60 | 133.97 | qfq | 961,373 | 181,651,917 | -1.45% |
| 2026-01-16 | 181.42 | 192.20 | 179.69 | 191.37 | 135.94 | qfq | 1,594,682 | 296,394,385 | 5.62% |
| 2026-01-15 | 175.00 | 181.20 | 174.25 | 181.19 | 128.71 | qfq | 910,188 | 163,207,093 | 3.10% |
| 2026-01-14 | 174.01 | 178.50 | 174.00 | 175.75 | 124.84 | qfq | 633,645 | 111,588,523 | 0.95% |
| 2026-01-13 | 177.59 | 178.78 | 173.75 | 174.10 | 123.67 | qfq | 553,900 | 97,286,875 | -2.30% |
| 2026-01-12 | 177.00 | 178.22 | 174.68 | 178.20 | 126.59 | qfq | 603,423 | 106,603,773 | 1.09% |
| 2026-01-09 | 177.50 | 177.98 | 175.06 | 176.27 | 125.21 | qfq | 610,095 | 107,604,112 | -1.14% |
| 2026-01-08 | 177.60 | 184.94 | 177.40 | 178.30 | 126.66 | qfq | 720,613 | 129,548,192 | 0.49% |
| 2026-01-07 | 175.00 | 179.90 | 174.61 | 177.43 | 126.04 | qfq | 806,825 | 143,171,259 | 1.50% |
| 2026-01-06 | 173.18 | 175.50 | 173.00 | 174.80 | 124.17 | qfq | 535,193 | 93,205,024 | 0.54% |
| 2026-01-05 | 172.00 | 174.25 | 170.35 | 173.86 | 123.50 | qfq | 408,994 | 70,832,678 | 2.15% |
| 2025-12-31 | 172.11 | 172.65 | 170.00 | 170.20 | 120.90 | qfq | 321,299 | 54,853,461 | -0.99% |
| 2025-12-30 | 174.00 | 174.99 | 171.71 | 171.90 | 122.11 | qfq | 363,376 | 62,798,863 | -1.19% |
| 2025-12-29 | 174.58 | 175.50 | 173.12 | 173.97 | 123.58 | qfq | 367,349 | 63,961,420 | 0.11% |
| 2025-12-26 | 175.38 | 175.80 | 172.95 | 173.78 | 123.45 | qfq | 465,803 | 81,163,136 | -0.87% |
| 2025-12-25 | 178.29 | 178.33 | 173.58 | 175.30 | 124.53 | qfq | 732,874 | 128,425,280 | -2.07% |
| 2025-12-24 | 177.00 | 181.00 | 177.00 | 179.01 | 127.16 | qfq | 807,390 | 143,984,356 | -0.32% |
| 2025-12-23 | 169.50 | 182.72 | 168.51 | 179.58 | 127.57 | qfq | 1,524,230 | 272,867,996 | 5.97% |
| 2025-12-22 | 169.43 | 170.50 | 168.03 | 169.47 | 120.38 | qfq | 331,240 | 56,196,763 | 0.89% |
| 2025-12-19 | 169.00 | 170.64 | 167.31 | 167.98 | 119.33 | qfq | 311,820 | 52,638,807 | 0.58% |
| 2025-12-18 | 165.00 | 171.33 | 164.03 | 167.01 | 118.64 | qfq | 546,450 | 92,124,780 | 0.97% |
| 2025-12-17 | 162.93 | 165.99 | 162.45 | 165.41 | 117.50 | qfq | 369,390 | 60,582,734 | 1.53% |
| 2025-12-16 | 167.88 | 167.88 | 162.22 | 162.92 | 115.73 | qfq | 396,900 | 64,922,048 | -2.46% |
| 2025-12-15 | 170.00 | 170.50 | 167.02 | 167.03 | 118.65 | qfq | 337,400 | 56,798,259 | -2.32% |
| 2025-12-12 | 168.00 | 171.48 | 167.10 | 171.00 | 121.47 | qfq | 398,000 | 67,337,203 | 0.69% |
| 2025-12-11 | 172.00 | 172.99 | 169.51 | 169.82 | 120.63 | qfq | 345,747 | 59,144,411 | -1.06% |
| 2025-12-10 | 170.62 | 173.09 | 169.60 | 171.64 | 121.93 | qfq | 284,043 | 48,588,746 | 0.61% |
| 2025-12-09 | 173.58 | 174.57 | 170.00 | 170.60 | 121.19 | qfq | 334,344 | 57,654,964 | -1.85% |
| 2025-12-08 | 171.99 | 174.79 | 171.73 | 173.82 | 123.47 | qfq | 289,359 | 50,320,465 | 1.14% |
| 2025-12-05 | 170.52 | 171.89 | 169.50 | 171.86 | 122.08 | qfq | 179,154 | 30,630,620 | 0.83% |
| 2025-12-04 | 170.10 | 171.40 | 169.10 | 170.44 | 121.07 | qfq | 183,500 | 31,236,440 | -0.19% |
| 2025-12-03 | 172.30 | 173.35 | 169.51 | 170.76 | 121.30 | qfq | 249,254 | 42,599,394 | -1.25% |
| 2025-12-02 | 173.03 | 175.07 | 172.06 | 172.92 | 122.83 | qfq | 286,141 | 49,723,741 | -0.13% |
| 2025-12-01 | 171.39 | 173.29 | 170.96 | 173.14 | 122.99 | qfq | 268,500 | 46,315,775 | 1.02% |
| 2025-11-28 | 169.30 | 171.39 | 169.28 | 171.39 | 121.75 | qfq | 198,850 | 33,923,651 | 0.58% |
| 2025-11-27 | 170.48 | 173.88 | 170.00 | 170.40 | 121.04 | qfq | 346,000 | 59,572,939 | -0.06% |
| 2025-11-26 | 170.90 | 171.86 | 170.03 | 170.50 | 121.12 | qfq | 249,085 | 42,588,405 | -0.44% |
| 2025-11-25 | 169.00 | 172.70 | 167.88 | 171.25 | 121.65 | qfq | 366,052 | 62,628,839 | 1.39% |
| 2025-11-24 | 167.38 | 169.83 | 165.88 | 168.90 | 119.98 | qfq | 370,317 | 62,125,153 | 1.10% |
| 2025-11-21 | 172.00 | 172.71 | 166.68 | 167.07 | 118.68 | qfq | 499,127 | 84,387,308 | -4.02% |
| 2025-11-20 | 175.02 | 178.74 | 173.73 | 174.07 | 123.65 | qfq | 427,200 | 75,358,293 | 0.13% |
| 2025-11-19 | 179.99 | 180.60 | 173.05 | 173.84 | 123.49 | qfq | 578,100 | 101,801,572 | -3.44% |
| 2025-11-18 | 181.05 | 182.35 | 179.98 | 180.04 | 127.89 | qfq | 320,300 | 57,918,680 | -0.79% |
| 2025-11-17 | 180.56 | 182.81 | 180.56 | 181.48 | 128.92 | qfq | 269,492 | 48,863,607 | -0.06% |
| 2025-11-14 | 183.08 | 184.55 | 181.48 | 181.58 | 128.99 | qfq | 366,600 | 67,109,361 | -1.88% |
| 2025-11-13 | 184.13 | 185.54 | 184.13 | 185.06 | 131.46 | qfq | 312,400 | 57,786,061 | 0.03% |
| 2025-11-12 | 183.02 | 185.16 | 181.50 | 185.00 | 131.42 | qfq | 389,854 | 71,520,013 | 0.57% |
| 2025-11-11 | 188.98 | 190.00 | 183.21 | 183.95 | 130.67 | qfq | 645,864 | 119,806,697 | -2.67% |
| 2025-11-10 | 185.50 | 190.40 | 185.33 | 189.00 | 134.26 | qfq | 666,501 | 125,302,483 | 1.90% |
| 2025-11-07 | 187.21 | 187.65 | 185.33 | 185.47 | 131.75 | qfq | 401,100 | 74,720,596 | -1.39% |
| 2025-11-06 | 188.00 | 191.40 | 187.01 | 188.08 | 133.60 | qfq | 491,265 | 92,550,688 | 0.06% |
| 2025-11-05 | 185.43 | 189.17 | 185.08 | 187.96 | 133.52 | qfq | 392,267 | 73,395,853 | 0.06% |
| 2025-11-04 | 188.61 | 189.78 | 186.02 | 187.85 | 133.44 | qfq | 521,870 | 98,074,432 | -0.61% |
| 2025-11-03 | 189.23 | 189.89 | 185.06 | 189.01 | 134.26 | qfq | 597,496 | 111,926,298 | -0.47% |
| 2025-10-31 | 191.03 | 196.00 | 189.11 | 189.90 | 134.90 | qfq | 719,737 | 138,058,928 | -0.57% |
| 2025-10-30 | 194.00 | 194.42 | 189.01 | 190.98 | 135.66 | qfq | 1,000,499 | 191,774,322 | -2.98% |
| 2025-10-29 | 202.60 | 206.66 | 195.01 | 196.84 | 139.83 | qfq | 1,435,132 | 286,697,050 | -1.87% |
| 2025-10-28 | 199.00 | 205.00 | 195.88 | 200.60 | 142.50 | qfq | 1,119,808 | 224,002,404 | -0.14% |
| 2025-10-27 | 194.00 | 205.13 | 192.28 | 200.89 | 142.70 | qfq | 1,316,931 | 262,358,676 | 3.82% |
| 2025-10-24 | 188.55 | 199.88 | 187.20 | 193.50 | 137.45 | qfq | 1,060,493 | 204,818,516 | 2.33% |
| 2025-10-23 | 185.02 | 189.30 | 183.00 | 189.10 | 134.33 | qfq | 655,213 | 122,017,988 | 1.13% |
| 2025-10-22 | 182.00 | 191.87 | 181.40 | 186.99 | 132.83 | qfq | 858,030 | 161,319,324 | 2.01% |
| 2025-10-21 | 180.31 | 183.57 | 179.22 | 183.30 | 130.21 | qfq | 502,192 | 91,392,395 | 1.66% |
| 2025-10-20 | 179.70 | 182.58 | 179.10 | 180.30 | 128.08 | qfq | 476,021 | 85,955,875 | 0.35% |
| 2025-10-17 | 185.89 | 187.67 | 179.67 | 179.67 | 127.63 | qfq | 796,252 | 145,711,867 | -3.03% |
| 2025-10-16 | 189.50 | 189.52 | 184.00 | 185.28 | 131.61 | qfq | 572,183 | 106,960,539 | -2.26% |
| 2025-10-15 | 187.13 | 189.61 | 184.64 | 189.56 | 134.65 | qfq | 530,421 | 99,550,323 | 1.35% |
| 2025-10-14 | 196.06 | 197.28 | 186.28 | 187.03 | 132.86 | qfq | 842,994 | 161,508,925 | -4.45% |
| 2025-10-13 | 188.98 | 196.92 | 187.81 | 195.75 | 139.05 | qfq | 834,164 | 160,444,405 | 0.16% |
| 2025-10-10 | 201.00 | 201.30 | 195.01 | 195.44 | 138.83 | qfq | 1,050,661 | 207,594,751 | -3.43% |
| 2025-10-09 | 200.80 | 206.96 | 200.80 | 202.38 | 143.76 | qfq | 978,505 | 199,042,866 | 0.74% |
| 2025-09-30 | 203.00 | 206.97 | 200.08 | 200.89 | 142.70 | qfq | 1,259,349 | 255,643,093 | -1.25% |
| 2025-09-29 | 208.99 | 211.85 | 203.33 | 203.43 | 144.51 | qfq | 1,360,660 | 279,977,397 | -2.74% |
| 2025-09-26 | 205.78 | 217.00 | 205.61 | 209.16 | 148.58 | qfq | 1,567,501 | 333,038,014 | 0.70% |
| 2025-09-25 | 202.16 | 211.96 | 202.13 | 207.70 | 147.54 | qfq | 1,402,640 | 291,363,763 | 1.02% |
| 2025-09-24 | 203.00 | 211.60 | 199.00 | 205.60 | 146.05 | qfq | 1,774,295 | 366,102,171 | 0.42% |
| 2025-09-23 | 202.00 | 208.03 | 198.34 | 204.75 | 145.45 | qfq | 1,756,220 | 356,593,516 | 2.43% |
| 2025-09-22 | 206.00 | 206.37 | 197.27 | 199.90 | 142.00 | qfq | 2,134,601 | 427,908,570 | -5.89% |
| 2025-09-19 | 189.55 | 215.46 | 189.55 | 212.40 | 150.88 | qfq | 2,950,703 | 596,441,187 | 12.14% |
| 2025-09-18 | 190.05 | 195.00 | 187.00 | 189.40 | 134.54 | qfq | 1,579,218 | 300,895,906 | -2.31% |
| 2025-09-17 | 186.00 | 197.87 | 185.04 | 193.88 | 137.72 | qfq | 1,602,426 | 307,238,031 | 4.18% |
| 2025-09-16 | 184.75 | 186.37 | 184.00 | 186.10 | 132.20 | qfq | 657,071 | 121,777,930 | 0.64% |
| 2025-09-15 | 187.50 | 188.00 | 183.68 | 184.91 | 131.35 | qfq | 1,095,190 | 202,735,398 | -2.04% |
| 2025-09-12 | 193.00 | 194.50 | 188.24 | 188.77 | 134.09 | qfq | 1,701,171 | 324,710,669 | -5.64% |
| 2025-09-11 | 179.19 | 205.30 | 178.01 | 200.06 | 142.11 | qfq | 2,595,732 | 503,530,107 | 10.53% |
| 2025-09-10 | 178.50 | 185.00 | 178.11 | 181.00 | 128.57 | qfq | 1,023,853 | 186,105,595 | 1.00% |
| 2025-09-09 | 181.85 | 182.00 | 177.18 | 179.20 | 127.30 | qfq | 584,857 | 105,118,440 | -1.97% |
| 2025-09-08 | 182.01 | 183.38 | 179.50 | 182.80 | 129.85 | qfq | 671,115 | 122,134,283 | 0.64% |
| 2025-09-05 | 179.00 | 182.53 | 177.32 | 181.63 | 129.02 | qfq | 879,354 | 159,068,989 | 1.02% |
| 2025-09-04 | 186.55 | 188.50 | 175.00 | 179.79 | 127.71 | qfq | 1,072,899 | 195,422,842 | -3.60% |
| 2025-09-03 | 189.92 | 191.00 | 185.90 | 186.50 | 132.48 | qfq | 746,834 | 140,209,877 | -1.27% |
| 2025-09-02 | 199.08 | 201.77 | 187.60 | 188.90 | 134.19 | qfq | 1,376,911 | 264,567,262 | -5.64% |
| 2025-09-01 | 204.72 | 209.00 | 199.69 | 200.20 | 142.21 | qfq | 1,300,982 | 264,504,852 | -2.78% |
| 2025-08-29 | 195.60 | 210.37 | 193.60 | 205.92 | 146.28 | qfq | 2,008,414 | 406,660,276 | 4.07% |
| 2025-08-28 | 194.25 | 197.87 | 191.55 | 197.87 | 140.56 | qfq | 1,251,309 | 243,188,053 | 1.88% |
| 2025-08-27 | 199.80 | 203.50 | 193.00 | 194.22 | 137.97 | qfq | 1,650,722 | 327,478,057 | -2.51% |
| 2025-08-26 | 207.10 | 207.50 | 198.21 | 199.23 | 141.52 | qfq | 2,450,681 | 494,349,962 | -8.75% |
| 2025-08-25 | 210.00 | 220.00 | 209.00 | 218.34 | 155.10 | qfq | 2,034,352 | 438,895,400 | 2.62% |
| 2025-08-22 | 206.60 | 219.99 | 206.60 | 212.76 | 151.14 | qfq | 2,139,672 | 460,043,848 | 3.13% |
| 2025-08-21 | 207.00 | 210.00 | 196.66 | 206.30 | 146.55 | qfq | 2,540,121 | 517,053,506 | -0.82% |
| 2025-08-20 | 205.31 | 213.30 | 201.88 | 208.00 | 147.75 | qfq | 1,668,485 | 345,287,454 | -0.11% |
| 2025-08-19 | 211.31 | 215.22 | 207.64 | 208.23 | 147.92 | qfq | 2,338,759 | 492,387,490 | -3.08% |
| 2025-08-18 | 204.02 | 226.60 | 201.80 | 214.84 | 152.61 | qfq | 4,238,022 | 896,541,830 | 8.12% |
| 2025-08-15 | 175.60 | 203.83 | 175.60 | 198.71 | 141.15 | qfq | 3,907,725 | 742,424,820 | 11.84% |
| 2025-08-14 | 180.00 | 182.50 | 174.51 | 177.68 | 126.22 | qfq | 2,117,797 | 375,951,351 | -1.09% |
| 2025-08-13 | 176.69 | 182.70 | 176.69 | 179.63 | 127.60 | qfq | 2,022,507 | 362,141,282 | 0.72% |
| 2025-08-12 | 176.00 | 181.00 | 173.23 | 178.35 | 126.69 | qfq | 1,927,601 | 339,973,375 | 0.64% |
| 2025-08-11 | 175.52 | 178.97 | 175.18 | 177.21 | 125.88 | qfq | 1,456,396 | 257,244,632 | 0.99% |
| 2025-08-08 | 181.92 | 182.00 | 175.36 | 175.47 | 124.65 | qfq | 1,896,096 | 336,759,727 | -3.73% |
| 2025-08-07 | 182.79 | 187.99 | 181.23 | 182.26 | 129.47 | qfq | 2,219,269 | 407,543,756 | -1.28% |
| 2025-08-06 | 175.00 | 188.88 | 174.10 | 184.63 | 131.15 | qfq | 2,999,016 | 547,521,087 | 4.98% |
| 2025-08-05 | 173.51 | 178.00 | 171.60 | 175.87 | 124.93 | qfq | 1,754,454 | 306,139,145 | 2.02% |
| 2025-08-04 | 170.52 | 176.70 | 170.02 | 172.38 | 122.45 | qfq | 1,261,600 | 218,047,684 | 0.17% |
| 2025-08-01 | 172.53 | 176.88 | 170.01 | 172.09 | 122.24 | qfq | 1,736,702 | 300,204,200 | -1.87% |
| 2025-07-31 | 174.01 | 184.35 | 173.43 | 175.37 | 124.57 | qfq | 3,212,302 | 571,675,817 | 0.91% |
| 2025-07-30 | 174.77 | 175.94 | 169.52 | 173.79 | 123.45 | qfq | 1,791,670 | 308,958,482 | -0.96% |
| 2025-07-29 | 173.00 | 177.00 | 171.36 | 175.47 | 124.65 | qfq | 2,325,000 | 404,611,083 | -0.01% |
| 2025-07-28 | 165.89 | 178.33 | 164.90 | 175.49 | 124.66 | qfq | 3,149,397 | 541,571,013 | 6.19% |
| 2025-07-25 | 168.01 | 168.99 | 164.15 | 165.26 | 117.39 | qfq | 1,892,484 | 313,745,765 | -2.23% |
| 2025-07-24 | 165.00 | 173.52 | 164.60 | 169.03 | 120.07 | qfq | 2,393,452 | 406,206,849 | 2.44% |
| 2025-07-23 | 169.26 | 171.56 | 164.12 | 165.01 | 117.22 | qfq | 2,662,001 | 443,975,705 | -3.83% |
| 2025-07-22 | 170.00 | 180.05 | 170.00 | 171.58 | 121.88 | qfq | 3,090,669 | 540,786,805 | -0.36% |
| 2025-07-21 | 170.00 | 175.14 | 166.60 | 172.20 | 122.32 | qfq | 3,184,733 | 547,052,714 | 0.01% |
| 2025-07-18 | 166.01 | 177.00 | 166.01 | 172.19 | 122.32 | qfq | 4,541,974 | 780,931,773 | 5.22% |
| 2025-07-17 | 161.85 | 168.80 | 157.01 | 163.65 | 116.25 | qfq | 3,629,090 | 593,784,788 | 1.28% |
| 2025-07-16 | 166.66 | 175.89 | 161.22 | 161.58 | 114.78 | qfq | 4,522,224 | 748,292,555 | -6.43% |
| 2025-07-15 | 172.20 | 184.50 | 172.19 | 172.69 | 122.67 | qfq | 4,330,537 | 773,041,569 | -2.80% |
| 2025-07-14 | 195.00 | 197.90 | 177.00 | 177.66 | 126.20 | qfq | 5,409,008 | 1,000,780,044 | -12.50% |
| 2025-07-11 | 184.00 | 237.90 | 178.10 | 203.04 | 144.23 | qfq | 7,679,396 | 1,524,876,771 | 5.99% |