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
广东建科301632.SZ
最近收盘价14.462026-07-17
最近交易日2026-07-17
成交量（股）3,038,042
成交额（元）44,990,849
日线记录224
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 224 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 | 15.05 | 15.23 | 14.45 | 14.46 | 14.46 | qfq | 3,038,042 | 44,990,849 | -3.98% |
| 2026-07-16 | 14.73 | 15.25 | 14.60 | 15.06 | 15.06 | qfq | 2,466,350 | 37,071,751 | 1.76% |
| 2026-07-15 | 14.74 | 14.99 | 14.67 | 14.80 | 14.80 | qfq | 1,716,536 | 25,464,613 | 0.20% |
| 2026-07-14 | 14.40 | 14.79 | 14.28 | 14.77 | 14.77 | qfq | 2,600,309 | 37,865,018 | 2.64% |
| 2026-07-13 | 14.83 | 15.10 | 14.36 | 14.39 | 14.39 | qfq | 2,575,437 | 37,523,918 | -3.49% |
| 2026-07-10 | 14.50 | 15.14 | 14.36 | 14.91 | 14.91 | qfq | 2,971,011 | 44,222,304 | 2.05% |
| 2026-07-09 | 14.81 | 15.02 | 14.41 | 14.61 | 14.61 | qfq | 2,488,656 | 36,426,607 | -2.14% |
| 2026-07-08 | 15.26 | 15.30 | 14.88 | 14.93 | 14.93 | qfq | 1,601,600 | 24,072,913 | -1.58% |
| 2026-07-07 | 15.53 | 15.63 | 15.03 | 15.17 | 15.17 | qfq | 1,849,418 | 28,200,582 | -2.32% |
| 2026-07-06 | 15.78 | 15.96 | 15.49 | 15.53 | 15.53 | qfq | 1,690,769 | 26,484,309 | -1.58% |
| 2026-07-03 | 15.50 | 15.80 | 15.50 | 15.78 | 15.78 | qfq | 2,018,601 | 31,659,356 | 1.22% |
| 2026-07-02 | 15.70 | 15.92 | 15.32 | 15.59 | 15.59 | qfq | 3,678,712 | 57,630,813 | -0.70% |
| 2026-07-01 | 15.53 | 15.87 | 15.16 | 15.70 | 15.70 | qfq | 3,349,603 | 52,169,759 | 1.42% |
| 2026-06-30 | 15.17 | 15.63 | 14.97 | 15.48 | 15.48 | qfq | 2,744,582 | 41,965,345 | 1.18% |
| 2026-06-29 | 14.91 | 15.35 | 14.52 | 15.30 | 15.30 | qfq | 2,660,053 | 39,795,123 | 2.62% |
| 2026-06-26 | 15.36 | 15.41 | 14.91 | 14.91 | 14.91 | qfq | 2,582,819 | 38,895,039 | -3.31% |
| 2026-06-25 | 15.84 | 15.87 | 15.40 | 15.42 | 15.42 | qfq | 2,018,180 | 31,392,039 | -2.84% |
| 2026-06-24 | 16.50 | 16.51 | 15.86 | 15.87 | 15.87 | qfq | 2,456,576 | 39,389,727 | -3.47% |
| 2026-06-23 | 16.24 | 16.57 | 16.01 | 16.44 | 16.44 | qfq | 2,512,723 | 41,201,404 | 1.29% |
| 2026-06-22 | 16.12 | 16.32 | 15.61 | 16.23 | 16.23 | qfq | 3,014,761 | 48,021,047 | 0.81% |
| 2026-06-18 | 16.35 | 16.52 | 16.08 | 16.10 | 16.10 | qfq | 1,704,948 | 27,716,324 | -1.89% |
| 2026-06-17 | 16.98 | 17.00 | 16.36 | 16.41 | 16.41 | qfq | 2,263,988 | 37,446,587 | -3.13% |
| 2026-06-16 | 17.39 | 17.39 | 16.79 | 16.94 | 16.94 | qfq | 3,042,072 | 51,536,669 | -2.42% |
| 2026-06-15 | 17.30 | 17.60 | 17.10 | 17.36 | 17.36 | qfq | 3,722,231 | 64,431,125 | -0.97% |
| 2026-06-12 | 17.14 | 17.59 | 16.89 | 17.53 | 17.41 | qfq | 4,986,109 | 86,622,870 | 3.61% |
| 2026-06-11 | 16.96 | 17.44 | 16.46 | 16.92 | 16.80 | qfq | 3,478,543 | 59,360,303 | -0.59% |
| 2026-06-10 | 16.77 | 17.08 | 16.36 | 17.02 | 16.90 | qfq | 3,128,066 | 52,160,727 | 1.07% |
| 2026-06-09 | 16.90 | 17.05 | 16.59 | 16.84 | 16.72 | qfq | 2,070,348 | 34,758,746 | 1.02% |
| 2026-06-08 | 17.00 | 17.43 | 16.46 | 16.67 | 16.56 | qfq | 3,232,167 | 54,630,137 | -3.59% |
| 2026-06-05 | 17.31 | 17.79 | 17.19 | 17.29 | 17.17 | qfq | 3,810,399 | 66,407,450 | -1.31% |
| 2026-06-04 | 16.92 | 17.68 | 16.59 | 17.52 | 17.40 | qfq | 4,764,599 | 81,534,842 | 2.52% |
| 2026-06-03 | 16.98 | 17.29 | 16.73 | 17.09 | 16.97 | qfq | 2,648,447 | 45,021,488 | 0.12% |
| 2026-06-02 | 17.25 | 17.57 | 16.95 | 17.07 | 16.95 | qfq | 2,499,052 | 42,761,725 | -1.56% |
| 2026-06-01 | 17.00 | 17.40 | 16.71 | 17.34 | 17.22 | qfq | 3,422,091 | 58,959,758 | 1.17% |
| 2026-05-29 | 17.48 | 18.60 | 17.08 | 17.14 | 17.02 | qfq | 6,079,626 | 108,073,290 | -0.35% |
| 2026-05-28 | 17.23 | 17.35 | 16.92 | 17.20 | 17.08 | qfq | 2,421,375 | 41,474,578 | -0.06% |
| 2026-05-27 | 17.93 | 18.00 | 17.12 | 17.21 | 17.09 | qfq | 3,103,438 | 53,980,633 | -4.34% |
| 2026-05-26 | 18.29 | 18.49 | 17.76 | 17.99 | 17.87 | qfq | 2,594,491 | 46,747,450 | -2.07% |
| 2026-05-25 | 18.64 | 18.95 | 18.29 | 18.37 | 18.24 | qfq | 2,246,114 | 41,610,656 | -1.34% |
| 2026-05-22 | 18.70 | 18.80 | 18.40 | 18.62 | 18.49 | qfq | 1,957,487 | 36,396,280 | 0.05% |
| 2026-05-21 | 19.16 | 19.42 | 18.57 | 18.61 | 18.48 | qfq | 3,149,170 | 60,018,810 | -2.97% |
| 2026-05-20 | 20.12 | 20.18 | 18.84 | 19.18 | 19.05 | qfq | 3,933,159 | 75,544,218 | -4.53% |
| 2026-05-19 | 20.09 | 20.33 | 19.82 | 20.09 | 19.95 | qfq | 1,545,557 | 30,985,903 | 0.20% |
| 2026-05-18 | 20.20 | 20.25 | 19.76 | 20.05 | 19.91 | qfq | 2,036,085 | 40,657,592 | -0.89% |
| 2026-05-15 | 20.40 | 20.68 | 20.15 | 20.23 | 20.09 | qfq | 2,024,326 | 41,250,325 | -0.83% |
| 2026-05-14 | 20.88 | 21.08 | 20.40 | 20.40 | 20.26 | qfq | 1,929,068 | 39,784,476 | -2.30% |
| 2026-05-13 | 21.18 | 21.18 | 20.78 | 20.88 | 20.74 | qfq | 1,496,037 | 31,295,374 | -0.57% |
| 2026-05-12 | 21.34 | 21.35 | 20.90 | 21.00 | 20.86 | qfq | 1,972,340 | 41,510,441 | -1.64% |
| 2026-05-11 | 21.26 | 21.47 | 21.08 | 21.35 | 21.20 | qfq | 2,430,356 | 51,741,593 | 0.52% |
| 2026-05-08 | 20.98 | 21.28 | 20.83 | 21.24 | 21.09 | qfq | 2,434,071 | 51,436,361 | 1.24% |
| 2026-05-07 | 21.05 | 21.07 | 20.90 | 20.98 | 20.84 | qfq | 1,500,886 | 31,470,143 | 0.48% |
| 2026-05-06 | 20.90 | 20.96 | 20.64 | 20.88 | 20.74 | qfq | 1,949,267 | 40,668,484 | 0.92% |
| 2026-04-30 | 20.51 | 21.13 | 20.40 | 20.69 | 20.55 | qfq | 2,317,446 | 48,071,242 | 1.07% |
| 2026-04-29 | 20.23 | 20.61 | 20.20 | 20.47 | 20.33 | qfq | 1,514,078 | 31,036,468 | 1.19% |
| 2026-04-28 | 20.77 | 20.77 | 20.15 | 20.23 | 20.09 | qfq | 1,716,096 | 34,940,594 | -1.94% |
| 2026-04-27 | 20.79 | 20.82 | 20.00 | 20.63 | 20.49 | qfq | 1,862,606 | 38,019,272 | -1.01% |
| 2026-04-24 | 20.74 | 20.84 | 20.26 | 20.84 | 20.70 | qfq | 1,879,526 | 38,536,703 | 0.19% |
| 2026-04-23 | 21.02 | 21.11 | 20.64 | 20.80 | 20.66 | qfq | 1,870,270 | 38,970,204 | -0.86% |
| 2026-04-22 | 21.12 | 21.21 | 20.93 | 20.98 | 20.84 | qfq | 1,586,780 | 33,352,276 | -1.18% |
| 2026-04-21 | 21.37 | 21.40 | 21.12 | 21.23 | 21.08 | qfq | 1,436,000 | 30,447,756 | -0.66% |
| 2026-04-20 | 21.22 | 21.45 | 21.11 | 21.37 | 21.22 | qfq | 1,579,522 | 33,663,895 | 0.71% |
| 2026-04-17 | 21.15 | 21.33 | 21.00 | 21.22 | 21.07 | qfq | 1,877,147 | 39,693,965 | 0.62% |
| 2026-04-16 | 21.18 | 21.18 | 20.82 | 21.09 | 20.95 | qfq | 1,737,873 | 36,483,212 | 0.24% |
| 2026-04-15 | 21.02 | 21.41 | 20.91 | 21.04 | 20.90 | qfq | 2,507,009 | 52,954,237 | 0.38% |
| 2026-04-14 | 20.78 | 20.98 | 20.59 | 20.96 | 20.82 | qfq | 1,744,592 | 36,275,204 | 1.26% |
| 2026-04-13 | 20.55 | 20.73 | 20.33 | 20.70 | 20.56 | qfq | 1,445,000 | 29,749,891 | 0.73% |
| 2026-04-10 | 20.58 | 20.75 | 20.52 | 20.55 | 20.41 | qfq | 1,503,376 | 31,018,225 | 0.49% |
| 2026-04-09 | 20.66 | 20.76 | 20.38 | 20.45 | 20.31 | qfq | 1,925,588 | 39,573,184 | -0.97% |
| 2026-04-08 | 20.18 | 20.66 | 20.18 | 20.65 | 20.51 | qfq | 2,584,486 | 53,031,557 | 3.56% |
| 2026-04-07 | 19.60 | 20.05 | 19.56 | 19.94 | 19.80 | qfq | 1,767,521 | 35,124,704 | 1.94% |
| 2026-04-03 | 20.45 | 20.55 | 19.50 | 19.56 | 19.43 | qfq | 2,645,019 | 52,217,522 | -3.93% |
| 2026-04-02 | 20.76 | 20.86 | 20.22 | 20.36 | 20.22 | qfq | 1,366,866 | 28,005,531 | -2.30% |
| 2026-04-01 | 20.75 | 20.93 | 20.65 | 20.84 | 20.70 | qfq | 1,598,598 | 33,254,761 | 1.91% |
| 2026-03-31 | 20.71 | 21.02 | 20.35 | 20.45 | 20.31 | qfq | 1,897,931 | 39,303,520 | -0.82% |
| 2026-03-30 | 20.46 | 20.74 | 20.38 | 20.62 | 20.48 | qfq | 1,306,873 | 26,853,278 | -0.39% |
| 2026-03-27 | 20.35 | 20.79 | 20.34 | 20.70 | 20.56 | qfq | 1,361,286 | 28,108,422 | 0.39% |
| 2026-03-26 | 21.27 | 21.36 | 20.58 | 20.62 | 20.48 | qfq | 2,382,755 | 49,833,717 | -3.06% |
| 2026-03-25 | 21.03 | 21.88 | 20.96 | 21.27 | 21.12 | qfq | 3,269,778 | 69,803,800 | 1.24% |
| 2026-03-24 | 20.89 | 21.05 | 20.48 | 21.01 | 20.87 | qfq | 2,233,765 | 46,429,503 | 2.44% |
| 2026-03-23 | 21.54 | 21.55 | 20.30 | 20.51 | 20.37 | qfq | 3,574,760 | 74,944,703 | -6.69% |
| 2026-03-20 | 23.01 | 23.16 | 21.96 | 21.98 | 21.83 | qfq | 3,637,324 | 81,231,399 | -4.23% |
| 2026-03-19 | 23.50 | 23.94 | 22.87 | 22.95 | 22.79 | qfq | 4,001,307 | 93,190,270 | -3.16% |
| 2026-03-18 | 24.07 | 24.13 | 23.42 | 23.70 | 23.54 | qfq | 4,203,687 | 99,489,299 | -1.70% |
| 2026-03-17 | 23.37 | 24.76 | 23.25 | 24.11 | 23.94 | qfq | 7,224,371 | 173,651,352 | 3.39% |
| 2026-03-16 | 23.18 | 23.35 | 23.11 | 23.32 | 23.16 | qfq | 1,312,606 | 30,480,702 | 0.47% |
| 2026-03-13 | 23.40 | 23.56 | 23.15 | 23.21 | 23.05 | qfq | 1,602,379 | 37,403,212 | -0.85% |
| 2026-03-12 | 23.44 | 23.65 | 23.32 | 23.41 | 23.25 | qfq | 1,559,156 | 36,597,604 | -0.17% |
| 2026-03-11 | 23.51 | 23.56 | 23.37 | 23.45 | 23.29 | qfq | 1,121,646 | 26,303,794 | -0.04% |
| 2026-03-10 | 23.16 | 23.67 | 23.16 | 23.46 | 23.30 | qfq | 1,813,735 | 42,544,271 | 1.69% |
| 2026-03-09 | 23.00 | 23.13 | 22.71 | 23.07 | 22.91 | qfq | 1,612,574 | 36,948,909 | -0.47% |
| 2026-03-06 | 22.80 | 23.22 | 22.80 | 23.18 | 23.02 | qfq | 1,585,488 | 36,622,049 | 1.44% |
| 2026-03-05 | 22.84 | 23.06 | 22.80 | 22.85 | 22.69 | qfq | 1,529,667 | 35,026,001 | 0.79% |
| 2026-03-04 | 22.55 | 22.85 | 22.39 | 22.67 | 22.51 | qfq | 1,634,131 | 36,923,361 | 0.09% |
| 2026-03-03 | 23.50 | 23.83 | 22.60 | 22.65 | 22.49 | qfq | 3,088,037 | 71,701,731 | -4.03% |
| 2026-03-02 | 24.01 | 24.16 | 23.55 | 23.60 | 23.44 | qfq | 3,588,840 | 85,238,490 | -3.12% |
| 2026-02-27 | 24.30 | 24.36 | 24.13 | 24.36 | 24.19 | qfq | 2,629,764 | 63,652,413 | 0.50% |
| 2026-02-26 | 24.38 | 24.50 | 24.21 | 24.24 | 24.07 | qfq | 2,470,589 | 60,032,777 | -0.82% |
| 2026-02-25 | 24.50 | 24.71 | 24.38 | 24.44 | 24.27 | qfq | 2,751,913 | 67,467,461 | -0.20% |
| 2026-02-24 | 24.20 | 24.56 | 24.05 | 24.49 | 24.32 | qfq | 3,223,351 | 78,583,457 | 1.87% |
| 2026-02-13 | 24.25 | 24.61 | 24.02 | 24.04 | 23.88 | qfq | 3,369,985 | 81,767,340 | -1.48% |
| 2026-02-12 | 24.06 | 24.58 | 23.63 | 24.40 | 24.23 | qfq | 5,213,303 | 125,892,659 | 1.20% |
| 2026-02-11 | 24.31 | 24.35 | 24.08 | 24.11 | 23.94 | qfq | 1,482,355 | 35,891,145 | -0.90% |
| 2026-02-10 | 24.49 | 24.49 | 24.30 | 24.33 | 24.16 | qfq | 1,385,701 | 33,741,902 | -0.69% |
| 2026-02-09 | 24.30 | 24.54 | 24.22 | 24.50 | 24.33 | qfq | 1,839,700 | 44,933,734 | 1.24% |
| 2026-02-06 | 24.23 | 24.38 | 24.03 | 24.20 | 24.03 | qfq | 1,498,600 | 36,338,987 | -0.62% |
| 2026-02-05 | 24.56 | 24.76 | 24.33 | 24.35 | 24.18 | qfq | 2,438,601 | 59,678,289 | -2.48% |
| 2026-02-04 | 24.30 | 25.43 | 24.12 | 24.97 | 24.80 | qfq | 4,100,000 | 101,358,683 | 3.01% |
| 2026-02-03 | 24.21 | 24.35 | 23.92 | 24.24 | 24.07 | qfq | 2,031,400 | 48,982,724 | 0.92% |
| 2026-02-02 | 24.59 | 24.59 | 24.00 | 24.02 | 23.86 | qfq | 3,141,111 | 76,331,573 | -2.87% |
| 2026-01-30 | 25.99 | 25.99 | 24.70 | 24.73 | 24.56 | qfq | 5,876,085 | 146,945,707 | -5.07% |
| 2026-01-29 | 27.00 | 27.00 | 26.02 | 26.05 | 25.87 | qfq | 8,094,333 | 212,486,184 | -3.48% |
| 2026-01-28 | 25.81 | 27.10 | 25.53 | 26.99 | 26.81 | qfq | 11,818,816 | 314,100,604 | 4.17% |
| 2026-01-27 | 25.42 | 26.26 | 25.30 | 25.91 | 25.73 | qfq | 6,969,943 | 180,001,579 | 1.57% |
| 2026-01-26 | 25.15 | 25.99 | 25.15 | 25.51 | 25.34 | qfq | 5,323,492 | 135,883,398 | 1.55% |
| 2026-01-23 | 24.92 | 25.36 | 24.89 | 25.12 | 24.95 | qfq | 2,891,503 | 72,626,073 | 0.52% |
| 2026-01-22 | 25.17 | 25.17 | 24.92 | 24.99 | 24.82 | qfq | 1,815,264 | 45,369,387 | -0.24% |
| 2026-01-21 | 24.80 | 25.20 | 24.63 | 25.05 | 24.88 | qfq | 2,636,682 | 65,916,780 | 0.76% |
| 2026-01-20 | 25.06 | 25.22 | 24.68 | 24.86 | 24.69 | qfq | 2,747,773 | 68,435,032 | -0.68% |
| 2026-01-19 | 24.60 | 25.05 | 24.55 | 25.03 | 24.86 | qfq | 2,575,106 | 63,995,413 | 1.38% |
| 2026-01-16 | 24.80 | 24.98 | 24.62 | 24.69 | 24.52 | qfq | 2,080,450 | 51,463,802 | 0.16% |
| 2026-01-15 | 24.93 | 25.00 | 24.60 | 24.65 | 24.48 | qfq | 2,247,927 | 55,651,600 | -1.44% |
| 2026-01-14 | 24.94 | 25.27 | 24.63 | 25.01 | 24.84 | qfq | 3,629,849 | 90,830,654 | 0.36% |
| 2026-01-13 | 25.35 | 25.48 | 24.85 | 24.92 | 24.75 | qfq | 4,567,618 | 114,930,272 | -1.46% |
| 2026-01-12 | 24.77 | 25.35 | 24.66 | 25.29 | 25.12 | qfq | 4,765,845 | 119,614,860 | 2.18% |
| 2026-01-09 | 24.98 | 25.00 | 24.48 | 24.75 | 24.58 | qfq | 3,527,905 | 87,120,104 | -0.08% |
| 2026-01-08 | 24.66 | 24.81 | 24.56 | 24.77 | 24.60 | qfq | 2,626,487 | 64,947,374 | 0.28% |
| 2026-01-07 | 24.67 | 24.90 | 24.53 | 24.70 | 24.53 | qfq | 2,523,521 | 62,435,195 | 0.28% |
| 2026-01-06 | 24.55 | 24.68 | 24.42 | 24.63 | 24.46 | qfq | 2,026,829 | 49,845,353 | 0.45% |
| 2026-01-05 | 24.20 | 24.54 | 24.20 | 24.52 | 24.35 | qfq | 2,190,630 | 53,513,303 | 1.41% |
| 2025-12-31 | 24.29 | 24.38 | 23.92 | 24.18 | 24.01 | qfq | 1,862,217 | 45,072,065 | 0.00% |
| 2025-12-30 | 24.18 | 24.37 | 24.14 | 24.18 | 24.01 | qfq | 1,578,517 | 38,241,215 | -0.82% |
| 2025-12-29 | 24.12 | 24.94 | 24.07 | 24.38 | 24.21 | qfq | 2,428,772 | 59,484,784 | 1.04% |
| 2025-12-26 | 24.40 | 24.40 | 24.08 | 24.13 | 23.96 | qfq | 1,594,214 | 38,605,449 | -0.74% |
| 2025-12-25 | 24.21 | 24.39 | 24.06 | 24.31 | 24.14 | qfq | 1,913,126 | 46,438,124 | 0.37% |
| 2025-12-24 | 23.51 | 24.35 | 23.43 | 24.22 | 24.05 | qfq | 2,679,409 | 64,355,495 | 2.54% |
| 2025-12-23 | 24.05 | 24.19 | 23.54 | 23.62 | 23.46 | qfq | 2,574,107 | 61,096,189 | -2.19% |
| 2025-12-22 | 24.00 | 24.20 | 23.96 | 24.15 | 23.98 | qfq | 1,394,371 | 33,658,744 | 0.79% |
| 2025-12-19 | 23.88 | 24.06 | 23.76 | 23.96 | 23.80 | qfq | 1,317,520 | 31,527,249 | 0.59% |
| 2025-12-18 | 23.80 | 24.34 | 23.76 | 23.82 | 23.66 | qfq | 1,954,802 | 47,096,050 | -0.96% |
| 2025-12-17 | 23.92 | 24.05 | 23.27 | 24.05 | 23.89 | qfq | 2,894,952 | 68,429,352 | 0.38% |
| 2025-12-16 | 24.23 | 24.40 | 23.89 | 23.96 | 23.80 | qfq | 2,083,317 | 50,068,961 | -1.64% |
| 2025-12-15 | 24.54 | 24.66 | 24.21 | 24.36 | 24.19 | qfq | 1,638,395 | 40,040,121 | -1.34% |
| 2025-12-12 | 24.89 | 24.99 | 24.55 | 24.69 | 24.52 | qfq | 1,902,672 | 47,092,762 | -0.68% |
| 2025-12-11 | 25.48 | 25.57 | 24.84 | 24.86 | 24.69 | qfq | 2,836,147 | 71,060,977 | -2.55% |
| 2025-12-10 | 24.91 | 25.56 | 24.73 | 25.51 | 25.34 | qfq | 3,547,683 | 89,859,266 | 2.37% |
| 2025-12-09 | 24.95 | 25.27 | 24.90 | 24.92 | 24.75 | qfq | 1,395,202 | 34,915,308 | -0.52% |
| 2025-12-08 | 25.05 | 25.26 | 25.01 | 25.05 | 24.88 | qfq | 1,506,489 | 37,851,065 | 0.12% |
| 2025-12-05 | 24.84 | 25.06 | 24.73 | 25.02 | 24.85 | qfq | 1,699,101 | 42,361,663 | 0.68% |
| 2025-12-04 | 25.00 | 25.24 | 24.80 | 24.85 | 24.68 | qfq | 1,622,200 | 40,409,771 | -1.31% |
| 2025-12-03 | 25.50 | 25.70 | 24.82 | 25.18 | 25.01 | qfq | 2,907,654 | 73,064,778 | -1.18% |
| 2025-12-02 | 26.05 | 26.05 | 25.47 | 25.48 | 25.31 | qfq | 2,732,600 | 70,175,478 | -2.64% |
| 2025-12-01 | 25.62 | 26.58 | 25.53 | 26.17 | 25.99 | qfq | 3,385,150 | 88,574,824 | 2.51% |
| 2025-11-28 | 25.74 | 25.74 | 25.38 | 25.53 | 25.36 | qfq | 2,199,073 | 56,231,778 | -1.31% |
| 2025-11-27 | 25.38 | 26.27 | 25.11 | 25.87 | 25.69 | qfq | 3,675,419 | 94,533,613 | 0.35% |
| 2025-11-26 | 25.29 | 26.88 | 25.22 | 25.78 | 25.60 | qfq | 4,562,329 | 118,786,739 | 1.94% |
| 2025-11-25 | 25.02 | 25.45 | 24.97 | 25.29 | 25.12 | qfq | 2,008,967 | 50,815,006 | 1.20% |
| 2025-11-24 | 24.87 | 25.17 | 24.67 | 24.99 | 24.82 | qfq | 2,309,209 | 57,532,885 | 1.09% |
| 2025-11-21 | 25.80 | 26.03 | 24.64 | 24.72 | 24.55 | qfq | 3,910,777 | 98,069,988 | -5.14% |
| 2025-11-20 | 25.96 | 26.30 | 25.75 | 26.06 | 25.88 | qfq | 2,440,416 | 63,373,955 | 0.42% |
| 2025-11-19 | 26.50 | 26.64 | 25.88 | 25.95 | 25.77 | qfq | 2,616,675 | 68,418,765 | -2.15% |
| 2025-11-18 | 27.43 | 27.43 | 26.43 | 26.52 | 26.34 | qfq | 4,389,471 | 117,752,698 | -3.35% |
| 2025-11-17 | 27.80 | 27.89 | 27.40 | 27.44 | 27.25 | qfq | 2,910,424 | 79,994,804 | -1.37% |
| 2025-11-14 | 28.00 | 28.25 | 27.82 | 27.82 | 27.63 | qfq | 2,155,235 | 60,388,484 | -0.89% |
| 2025-11-13 | 28.08 | 28.16 | 27.91 | 28.07 | 27.88 | qfq | 1,784,217 | 49,989,374 | -0.21% |
| 2025-11-12 | 28.00 | 28.16 | 27.76 | 28.13 | 27.94 | qfq | 2,067,359 | 57,797,127 | 0.50% |
| 2025-11-11 | 28.33 | 28.34 | 27.92 | 27.99 | 27.80 | qfq | 2,090,289 | 58,706,237 | -1.06% |
| 2025-11-10 | 28.03 | 28.35 | 27.95 | 28.29 | 28.10 | qfq | 1,986,140 | 55,885,407 | 1.36% |
| 2025-11-07 | 28.40 | 28.47 | 27.90 | 27.91 | 27.72 | qfq | 2,809,478 | 79,031,224 | -1.59% |
| 2025-11-06 | 28.66 | 28.69 | 28.31 | 28.36 | 28.17 | qfq | 3,156,055 | 89,623,676 | -1.05% |
| 2025-11-05 | 28.60 | 28.79 | 28.38 | 28.66 | 28.46 | qfq | 2,551,422 | 73,022,345 | -0.80% |
| 2025-11-04 | 28.73 | 28.93 | 28.58 | 28.89 | 28.69 | qfq | 2,743,241 | 78,824,685 | 0.28% |
| 2025-11-03 | 28.83 | 28.87 | 28.40 | 28.81 | 28.61 | qfq | 2,440,750 | 70,008,144 | 0.98% |
| 2025-10-31 | 28.29 | 28.70 | 28.29 | 28.53 | 28.33 | qfq | 2,635,056 | 75,137,201 | 0.53% |
| 2025-10-30 | 29.00 | 29.18 | 28.37 | 28.38 | 28.19 | qfq | 4,733,577 | 135,413,763 | -2.97% |
| 2025-10-29 | 28.90 | 29.41 | 28.83 | 29.25 | 29.05 | qfq | 3,744,630 | 109,311,072 | 0.97% |
| 2025-10-28 | 29.55 | 29.55 | 28.91 | 28.97 | 28.77 | qfq | 5,602,174 | 163,556,692 | -2.10% |
| 2025-10-27 | 30.00 | 30.21 | 29.39 | 29.59 | 29.39 | qfq | 7,508,857 | 221,885,163 | -2.08% |
| 2025-10-24 | 31.13 | 31.14 | 30.10 | 30.22 | 30.01 | qfq | 13,626,459 | 414,727,121 | -5.50% |
| 2025-10-23 | 29.70 | 31.99 | 29.50 | 31.98 | 31.76 | qfq | 19,366,674 | 602,065,366 | 7.68% |
| 2025-10-22 | 28.80 | 30.68 | 28.61 | 29.70 | 29.50 | qfq | 10,912,446 | 325,930,680 | 3.34% |
| 2025-10-21 | 28.28 | 28.78 | 28.10 | 28.74 | 28.54 | qfq | 3,611,470 | 102,978,098 | 1.52% |
| 2025-10-20 | 27.95 | 28.35 | 27.90 | 28.31 | 28.12 | qfq | 2,822,646 | 79,294,848 | 1.94% |
| 2025-10-17 | 27.70 | 28.51 | 27.65 | 27.77 | 27.58 | qfq | 3,292,683 | 92,186,462 | 0.04% |
| 2025-10-16 | 28.45 | 28.45 | 27.69 | 27.76 | 27.57 | qfq | 3,744,801 | 104,878,710 | -2.43% |
| 2025-10-15 | 28.21 | 28.57 | 28.20 | 28.45 | 28.26 | qfq | 2,285,796 | 64,910,141 | 0.14% |
| 2025-10-14 | 28.97 | 29.25 | 28.35 | 28.41 | 28.22 | qfq | 3,721,849 | 107,238,399 | -2.47% |
| 2025-10-13 | 27.90 | 29.19 | 27.35 | 29.13 | 28.93 | qfq | 4,539,202 | 128,412,596 | 0.00% |
| 2025-10-10 | 28.78 | 29.45 | 28.70 | 29.13 | 28.93 | qfq | 3,883,375 | 113,258,637 | 0.97% |
| 2025-10-09 | 28.53 | 29.00 | 28.53 | 28.85 | 28.65 | qfq | 3,084,384 | 88,747,383 | 0.52% |
| 2025-09-30 | 29.17 | 29.27 | 28.70 | 28.70 | 28.50 | qfq | 4,522,611 | 130,853,218 | -2.25% |
| 2025-09-29 | 28.86 | 29.85 | 28.40 | 29.36 | 29.16 | qfq | 5,870,463 | 170,773,126 | 1.66% |
| 2025-09-26 | 29.67 | 29.67 | 28.88 | 28.88 | 28.68 | qfq | 5,168,590 | 150,634,545 | -2.63% |
| 2025-09-25 | 29.71 | 30.24 | 29.60 | 29.66 | 29.46 | qfq | 4,157,890 | 123,970,583 | -1.23% |
| 2025-09-24 | 29.60 | 30.09 | 29.29 | 30.03 | 29.82 | qfq | 4,023,697 | 119,694,427 | 1.01% |
| 2025-09-23 | 31.18 | 31.19 | 29.11 | 29.73 | 29.53 | qfq | 7,270,325 | 217,076,867 | -4.31% |
| 2025-09-22 | 31.79 | 31.79 | 31.00 | 31.07 | 30.86 | qfq | 4,903,611 | 153,164,779 | -2.36% |
| 2025-09-19 | 32.09 | 32.10 | 31.50 | 31.82 | 31.60 | qfq | 4,038,910 | 128,321,148 | -0.84% |
| 2025-09-18 | 32.03 | 32.55 | 31.74 | 32.09 | 31.87 | qfq | 6,417,421 | 206,320,548 | -0.12% |
| 2025-09-17 | 32.32 | 32.36 | 31.80 | 32.13 | 31.91 | qfq | 6,132,075 | 196,359,321 | -0.86% |
| 2025-09-16 | 32.90 | 32.91 | 32.18 | 32.41 | 32.19 | qfq | 7,682,969 | 248,506,546 | -2.41% |
| 2025-09-15 | 32.00 | 33.85 | 32.00 | 33.21 | 32.98 | qfq | 12,599,617 | 417,180,202 | 4.01% |
| 2025-09-12 | 31.56 | 32.21 | 31.31 | 31.93 | 31.71 | qfq | 6,936,977 | 219,831,317 | 0.79% |
| 2025-09-11 | 31.62 | 31.81 | 31.02 | 31.68 | 31.46 | qfq | 5,838,646 | 183,388,552 | 0.70% |
| 2025-09-10 | 31.95 | 32.06 | 31.41 | 31.46 | 31.24 | qfq | 4,719,900 | 149,405,750 | -1.56% |
| 2025-09-09 | 32.01 | 32.45 | 31.55 | 31.96 | 31.74 | qfq | 6,288,349 | 200,400,371 | -1.45% |
| 2025-09-08 | 31.35 | 33.33 | 31.34 | 32.43 | 32.21 | qfq | 8,504,177 | 275,949,208 | 2.17% |
| 2025-09-05 | 31.58 | 31.79 | 30.95 | 31.74 | 31.52 | qfq | 7,335,803 | 229,819,542 | -0.47% |
| 2025-09-04 | 31.57 | 32.45 | 31.11 | 31.89 | 31.67 | qfq | 7,498,322 | 238,448,996 | 1.11% |
| 2025-09-03 | 31.51 | 32.18 | 31.38 | 31.54 | 31.32 | qfq | 6,483,436 | 205,403,701 | 0.22% |
| 2025-09-02 | 32.60 | 32.65 | 31.18 | 31.47 | 31.25 | qfq | 9,799,063 | 312,242,327 | -3.88% |
| 2025-09-01 | 33.98 | 33.98 | 32.44 | 32.74 | 32.52 | qfq | 10,013,188 | 329,055,809 | -3.19% |
| 2025-08-29 | 33.56 | 34.48 | 33.25 | 33.82 | 33.59 | qfq | 9,950,283 | 338,609,358 | 0.77% |
| 2025-08-28 | 33.30 | 33.87 | 32.17 | 33.56 | 33.33 | qfq | 11,801,663 | 389,698,481 | -0.06% |
| 2025-08-27 | 35.43 | 35.64 | 33.58 | 33.58 | 33.35 | qfq | 18,314,232 | 629,821,719 | -6.49% |
| 2025-08-26 | 37.28 | 37.30 | 35.80 | 35.91 | 35.66 | qfq | 18,659,362 | 678,234,790 | -5.10% |
| 2025-08-25 | 36.92 | 38.34 | 36.36 | 37.84 | 37.58 | qfq | 20,641,972 | 769,800,308 | 2.41% |
| 2025-08-22 | 37.10 | 38.39 | 36.40 | 36.95 | 36.70 | qfq | 18,327,598 | 682,959,294 | -1.20% |
| 2025-08-21 | 38.51 | 39.77 | 36.10 | 37.40 | 37.14 | qfq | 26,939,830 | 1,013,607,349 | -4.69% |
| 2025-08-20 | 45.59 | 46.49 | 38.14 | 39.24 | 38.97 | qfq | 42,884,497 | 1,765,596,039 | -11.54% |
| 2025-08-19 | 35.51 | 44.36 | 35.00 | 44.36 | 44.06 | qfq | 45,847,616 | 1,902,559,293 | 19.99% |
| 2025-08-18 | 35.00 | 43.21 | 34.25 | 36.97 | 36.72 | qfq | 39,173,288 | 1,472,850,609 | -0.08% |
| 2025-08-15 | 35.97 | 40.68 | 34.28 | 37.00 | 36.75 | qfq | 38,037,115 | 1,390,870,614 | -1.41% |
| 2025-08-14 | 44.80 | 46.68 | 36.88 | 37.53 | 37.27 | qfq | 46,893,549 | 1,965,467,459 | -13.92% |
| 2025-08-13 | 32.84 | 46.58 | 32.04 | 43.60 | 43.30 | qfq | 54,044,128 | 2,077,629,859 | 28.20% |