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
泽润新能301636.SZ
最近收盘价36.652026-07-17
最近交易日2026-07-17
成交量（股）1,300,200
成交额（元）48,631,777
日线记录285
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 285 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 | 38.20 | 38.77 | 36.02 | 36.65 | 36.65 | qfq | 1,300,200 | 48,631,777 | -4.36% |
| 2026-07-16 | 38.00 | 39.50 | 37.15 | 38.32 | 38.32 | qfq | 1,255,670 | 48,276,188 | 0.58% |
| 2026-07-15 | 37.41 | 38.80 | 37.11 | 38.10 | 38.10 | qfq | 909,108 | 34,560,567 | 1.63% |
| 2026-07-14 | 37.33 | 37.52 | 36.36 | 37.49 | 37.49 | qfq | 874,400 | 32,362,374 | 0.43% |
| 2026-07-13 | 39.59 | 40.00 | 37.18 | 37.33 | 37.33 | qfq | 1,166,728 | 44,469,418 | -7.19% |
| 2026-07-10 | 38.69 | 41.77 | 38.25 | 40.22 | 40.22 | qfq | 1,499,561 | 60,453,878 | 3.13% |
| 2026-07-09 | 39.19 | 39.98 | 37.63 | 39.00 | 39.00 | qfq | 1,107,584 | 42,634,251 | -0.18% |
| 2026-07-08 | 40.72 | 40.90 | 38.74 | 39.07 | 39.07 | qfq | 836,728 | 32,948,574 | -1.98% |
| 2026-07-07 | 41.16 | 41.60 | 39.63 | 39.86 | 39.86 | qfq | 1,053,228 | 42,530,611 | -3.25% |
| 2026-07-06 | 42.02 | 43.48 | 41.20 | 41.20 | 41.20 | qfq | 1,042,428 | 43,718,971 | -3.65% |
| 2026-07-03 | 42.82 | 43.39 | 41.86 | 42.76 | 42.76 | qfq | 1,278,873 | 54,598,149 | 0.97% |
| 2026-07-02 | 42.52 | 44.58 | 42.03 | 42.35 | 42.35 | qfq | 1,603,300 | 69,481,807 | -0.38% |
| 2026-07-01 | 42.11 | 43.28 | 41.02 | 42.51 | 42.51 | qfq | 1,235,800 | 52,111,104 | 0.95% |
| 2026-06-30 | 41.62 | 42.85 | 41.13 | 42.11 | 42.11 | qfq | 867,000 | 36,554,307 | 1.15% |
| 2026-06-29 | 41.93 | 42.35 | 40.21 | 41.63 | 41.63 | qfq | 1,384,665 | 57,139,416 | -0.72% |
| 2026-06-26 | 42.84 | 43.48 | 41.80 | 41.93 | 41.93 | qfq | 1,324,773 | 56,387,248 | -3.01% |
| 2026-06-25 | 44.00 | 44.31 | 42.47 | 43.23 | 43.23 | qfq | 1,286,950 | 55,593,426 | -1.77% |
| 2026-06-24 | 44.91 | 45.28 | 43.32 | 44.01 | 44.01 | qfq | 1,086,678 | 47,879,569 | -2.85% |
| 2026-06-23 | 45.31 | 46.58 | 45.12 | 45.30 | 45.30 | qfq | 1,373,100 | 62,918,602 | -1.22% |
| 2026-06-22 | 45.10 | 45.86 | 43.81 | 45.86 | 45.86 | qfq | 1,526,978 | 68,232,711 | 0.66% |
| 2026-06-18 | 46.48 | 46.48 | 45.18 | 45.56 | 45.56 | qfq | 1,203,128 | 54,976,340 | -1.51% |
| 2026-06-17 | 48.11 | 48.11 | 46.00 | 46.26 | 46.26 | qfq | 1,798,472 | 84,096,343 | -3.85% |
| 2026-06-16 | 47.30 | 48.99 | 47.05 | 48.11 | 48.11 | qfq | 2,105,768 | 100,893,797 | 2.43% |
| 2026-06-15 | 46.07 | 47.50 | 46.07 | 46.97 | 46.97 | qfq | 1,413,612 | 66,110,174 | 2.38% |
| 2026-06-12 | 45.94 | 46.88 | 45.44 | 45.88 | 45.88 | qfq | 1,633,428 | 75,500,295 | 1.17% |
| 2026-06-11 | 45.36 | 46.40 | 44.44 | 45.35 | 45.35 | qfq | 1,022,300 | 46,080,518 | -1.52% |
| 2026-06-10 | 46.51 | 46.89 | 44.69 | 46.05 | 46.05 | qfq | 1,197,179 | 54,664,444 | -1.96% |
| 2026-06-09 | 47.00 | 47.70 | 45.76 | 46.97 | 46.97 | qfq | 1,248,809 | 58,302,364 | 0.66% |
| 2026-06-08 | 48.00 | 48.84 | 45.89 | 46.66 | 46.66 | qfq | 1,482,418 | 70,270,002 | -5.41% |
| 2026-06-05 | 49.50 | 50.00 | 47.87 | 49.33 | 49.33 | qfq | 1,390,300 | 68,174,963 | -0.34% |
| 2026-06-04 | 49.51 | 49.90 | 48.60 | 49.50 | 49.50 | qfq | 1,167,021 | 57,354,241 | -0.88% |
| 2026-06-03 | 50.83 | 50.84 | 49.50 | 49.94 | 49.94 | qfq | 1,221,381 | 61,247,494 | -1.77% |
| 2026-06-02 | 52.89 | 52.89 | 49.92 | 50.84 | 50.84 | qfq | 1,109,672 | 56,403,831 | -2.87% |
| 2026-06-01 | 51.99 | 53.60 | 51.57 | 52.34 | 52.34 | qfq | 1,283,347 | 67,738,832 | 1.51% |
| 2026-05-29 | 54.00 | 54.00 | 51.22 | 51.56 | 51.56 | qfq | 1,266,292 | 66,083,024 | -4.43% |
| 2026-05-28 | 54.00 | 54.77 | 52.41 | 53.95 | 53.95 | qfq | 1,535,644 | 82,352,805 | -0.22% |
| 2026-05-27 | 54.80 | 59.48 | 53.80 | 54.07 | 54.07 | qfq | 2,164,872 | 120,558,458 | -1.42% |
| 2026-05-26 | 56.68 | 56.68 | 53.95 | 54.85 | 54.85 | qfq | 1,271,873 | 69,915,901 | -3.43% |
| 2026-05-25 | 58.07 | 58.70 | 55.64 | 56.80 | 56.80 | qfq | 1,244,470 | 70,455,602 | -2.04% |
| 2026-05-22 | 56.49 | 58.66 | 55.52 | 57.98 | 57.98 | qfq | 1,648,166 | 94,109,646 | 3.96% |
| 2026-05-21 | 59.22 | 59.45 | 55.55 | 55.77 | 55.77 | qfq | 1,865,709 | 107,964,266 | -5.44% |
| 2026-05-20 | 59.73 | 59.85 | 57.15 | 58.98 | 58.98 | qfq | 1,690,517 | 98,893,802 | -0.66% |
| 2026-05-19 | 60.04 | 61.49 | 58.72 | 59.37 | 59.37 | qfq | 1,476,414 | 88,077,127 | -1.87% |
| 2026-05-18 | 61.01 | 61.28 | 59.60 | 60.50 | 60.50 | qfq | 1,784,498 | 107,641,736 | -1.63% |
| 2026-05-15 | 61.97 | 62.78 | 59.32 | 61.50 | 61.50 | qfq | 2,114,102 | 128,551,220 | -1.14% |
| 2026-05-14 | 62.70 | 65.45 | 62.21 | 62.21 | 62.21 | qfq | 2,361,183 | 150,289,065 | -1.13% |
| 2026-05-13 | 63.71 | 64.57 | 62.62 | 62.92 | 62.92 | qfq | 1,937,783 | 122,681,784 | -1.22% |
| 2026-05-12 | 67.10 | 69.60 | 63.64 | 63.70 | 63.70 | qfq | 2,713,554 | 178,262,784 | -3.89% |
| 2026-05-11 | 65.67 | 67.14 | 64.52 | 66.28 | 66.28 | qfq | 2,032,000 | 133,523,391 | 1.95% |
| 2026-05-08 | 63.83 | 65.63 | 62.47 | 65.01 | 65.01 | qfq | 1,692,816 | 108,636,177 | 1.83% |
| 2026-05-07 | 63.10 | 64.89 | 62.50 | 63.84 | 63.84 | qfq | 1,852,058 | 118,370,943 | 1.98% |
| 2026-05-06 | 61.29 | 64.21 | 61.10 | 62.60 | 62.60 | qfq | 1,800,550 | 113,053,508 | 2.14% |
| 2026-04-30 | 60.17 | 61.46 | 59.50 | 61.29 | 61.29 | qfq | 1,366,602 | 82,812,967 | 0.77% |
| 2026-04-29 | 59.13 | 61.40 | 56.00 | 60.82 | 60.82 | qfq | 1,987,947 | 117,615,530 | -1.12% |
| 2026-04-28 | 63.21 | 63.95 | 60.90 | 61.51 | 61.51 | qfq | 1,957,305 | 121,025,754 | -4.01% |
| 2026-04-27 | 63.38 | 64.72 | 62.23 | 64.08 | 64.08 | qfq | 1,845,102 | 117,112,350 | -1.99% |
| 2026-04-24 | 67.00 | 67.31 | 64.70 | 65.38 | 65.38 | qfq | 2,364,078 | 155,191,989 | -4.13% |
| 2026-04-23 | 70.51 | 70.90 | 67.80 | 68.20 | 68.20 | qfq | 2,661,301 | 183,341,478 | -3.70% |
| 2026-04-22 | 72.50 | 72.50 | 70.40 | 70.82 | 70.82 | qfq | 2,960,801 | 210,183,493 | -2.99% |
| 2026-04-21 | 71.80 | 73.00 | 70.89 | 73.00 | 73.00 | qfq | 2,948,840 | 212,411,983 | 1.02% |
| 2026-04-20 | 73.02 | 73.68 | 71.42 | 72.26 | 72.26 | qfq | 3,306,216 | 238,156,546 | -2.34% |
| 2026-04-17 | 75.30 | 76.73 | 73.83 | 73.99 | 73.99 | qfq | 4,735,429 | 353,502,015 | -4.37% |
| 2026-04-16 | 70.67 | 80.89 | 69.33 | 77.37 | 77.37 | qfq | 6,326,878 | 479,742,122 | 8.99% |
| 2026-04-15 | 69.20 | 70.99 | 68.80 | 70.99 | 70.99 | qfq | 3,698,170 | 259,290,332 | 2.60% |
| 2026-04-14 | 68.12 | 69.19 | 67.00 | 69.19 | 69.19 | qfq | 2,668,801 | 180,872,571 | 1.53% |
| 2026-04-13 | 66.78 | 68.36 | 66.00 | 68.15 | 68.15 | qfq | 2,529,183 | 171,166,099 | 1.72% |
| 2026-04-10 | 66.68 | 67.88 | 65.30 | 67.00 | 67.00 | qfq | 1,971,157 | 132,319,388 | 1.33% |
| 2026-04-09 | 66.03 | 66.20 | 64.01 | 66.12 | 66.12 | qfq | 1,537,462 | 100,700,399 | -1.22% |
| 2026-04-08 | 64.98 | 66.99 | 64.34 | 66.94 | 66.94 | qfq | 2,084,707 | 137,591,449 | 5.40% |
| 2026-04-07 | 63.33 | 64.44 | 63.00 | 63.51 | 63.51 | qfq | 1,338,782 | 85,395,974 | 0.28% |
| 2026-04-03 | 66.19 | 66.49 | 63.22 | 63.33 | 63.33 | qfq | 1,732,792 | 110,902,650 | -4.05% |
| 2026-04-02 | 66.27 | 67.85 | 65.22 | 66.00 | 66.00 | qfq | 2,183,114 | 144,746,004 | -1.80% |
| 2026-04-01 | 67.72 | 69.37 | 65.80 | 67.21 | 67.21 | qfq | 3,139,207 | 211,357,143 | 1.04% |
| 2026-03-31 | 65.99 | 70.20 | 64.92 | 66.52 | 66.52 | qfq | 3,702,007 | 250,018,197 | 1.26% |
| 2026-03-30 | 65.81 | 66.22 | 63.56 | 65.69 | 65.69 | qfq | 1,988,438 | 129,098,970 | -1.38% |
| 2026-03-27 | 66.00 | 67.23 | 65.01 | 66.61 | 66.61 | qfq | 1,947,024 | 129,087,472 | -0.21% |
| 2026-03-26 | 69.67 | 69.97 | 65.91 | 66.75 | 66.75 | qfq | 2,926,341 | 197,619,403 | -5.16% |
| 2026-03-25 | 71.49 | 72.69 | 69.53 | 70.38 | 70.38 | qfq | 3,560,386 | 252,795,737 | -1.88% |
| 2026-03-24 | 73.11 | 74.73 | 67.87 | 71.73 | 71.73 | qfq | 3,606,559 | 255,275,433 | 0.32% |
| 2026-03-23 | 74.66 | 78.10 | 70.47 | 71.50 | 71.50 | qfq | 4,945,562 | 366,795,220 | -7.09% |
| 2026-03-20 | 77.58 | 82.69 | 74.01 | 76.96 | 76.96 | qfq | 4,666,779 | 364,819,055 | -0.27% |
| 2026-03-19 | 77.89 | 80.45 | 76.88 | 77.17 | 77.17 | qfq | 3,073,446 | 241,980,217 | -2.06% |
| 2026-03-18 | 80.06 | 82.00 | 77.24 | 78.79 | 78.79 | qfq | 3,668,503 | 290,571,702 | -2.08% |
| 2026-03-17 | 77.40 | 83.98 | 76.99 | 80.46 | 80.46 | qfq | 5,266,434 | 424,507,298 | 5.31% |
| 2026-03-16 | 77.78 | 77.95 | 75.71 | 76.40 | 76.40 | qfq | 2,067,191 | 158,412,661 | -2.09% |
| 2026-03-13 | 76.30 | 79.87 | 75.68 | 78.03 | 78.03 | qfq | 2,680,817 | 208,311,241 | -0.73% |
| 2026-03-12 | 82.25 | 82.77 | 76.50 | 78.60 | 78.60 | qfq | 4,143,837 | 327,204,160 | -7.49% |
| 2026-03-11 | 80.00 | 87.02 | 79.10 | 84.96 | 84.96 | qfq | 5,613,050 | 470,960,717 | 5.87% |
| 2026-03-10 | 79.49 | 80.50 | 78.21 | 80.25 | 80.25 | qfq | 2,704,290 | 215,230,455 | 1.87% |
| 2026-03-09 | 77.77 | 79.10 | 77.00 | 78.78 | 78.78 | qfq | 2,147,490 | 167,822,703 | -0.73% |
| 2026-03-06 | 80.00 | 81.93 | 78.99 | 79.36 | 79.36 | qfq | 2,431,143 | 195,099,344 | -1.21% |
| 2026-03-05 | 83.04 | 83.61 | 79.47 | 80.33 | 80.33 | qfq | 2,636,680 | 213,225,928 | -1.80% |
| 2026-03-04 | 81.00 | 85.00 | 77.59 | 81.80 | 81.80 | qfq | 3,750,801 | 306,493,060 | -2.79% |
| 2026-03-03 | 83.87 | 91.02 | 83.55 | 84.15 | 84.15 | qfq | 3,950,499 | 344,235,303 | -0.66% |
| 2026-03-02 | 85.47 | 89.59 | 84.40 | 84.71 | 84.71 | qfq | 4,217,390 | 364,778,705 | -9.38% |
| 2026-02-27 | 88.08 | 95.80 | 88.08 | 93.48 | 93.48 | qfq | 6,013,205 | 554,845,004 | 5.57% |
| 2026-02-26 | 88.00 | 89.00 | 85.58 | 88.55 | 88.55 | qfq | 2,869,254 | 251,620,859 | 0.52% |
| 2026-02-25 | 89.43 | 91.96 | 85.58 | 88.09 | 88.09 | qfq | 3,905,783 | 344,661,994 | -2.12% |
| 2026-02-24 | 90.00 | 91.39 | 87.70 | 90.00 | 90.00 | qfq | 3,172,210 | 283,369,155 | 1.43% |
| 2026-02-13 | 93.03 | 95.86 | 88.38 | 88.73 | 88.73 | qfq | 4,512,367 | 410,777,272 | -7.23% |
| 2026-02-12 | 94.52 | 99.98 | 93.90 | 95.65 | 95.65 | qfq | 4,777,081 | 457,914,962 | -1.70% |
| 2026-02-11 | 104.40 | 107.00 | 95.95 | 97.30 | 97.30 | qfq | 5,322,634 | 524,359,366 | -6.98% |
| 2026-02-10 | 98.00 | 107.88 | 97.31 | 104.60 | 104.60 | qfq | 6,796,554 | 700,188,740 | -3.04% |
| 2026-02-09 | 102.86 | 113.80 | 100.50 | 107.88 | 107.88 | qfq | 8,346,535 | 890,970,926 | 3.84% |
| 2026-02-06 | 88.44 | 108.60 | 88.44 | 103.89 | 103.89 | qfq | 8,585,920 | 846,805,248 | 12.19% |
| 2026-02-05 | 86.00 | 102.00 | 85.50 | 92.60 | 92.60 | qfq | 9,963,793 | 930,574,053 | 3.50% |
| 2026-02-04 | 78.79 | 89.47 | 75.00 | 89.47 | 89.47 | qfq | 7,692,565 | 622,779,176 | 20.00% |
| 2026-02-03 | 63.03 | 74.56 | 61.27 | 74.56 | 74.56 | qfq | 6,408,520 | 439,807,860 | 20.01% |
| 2026-02-02 | 60.83 | 65.80 | 60.38 | 62.13 | 62.13 | qfq | 4,660,111 | 296,400,896 | 2.17% |
| 2026-01-30 | 61.05 | 62.30 | 57.75 | 60.81 | 60.81 | qfq | 4,119,329 | 247,277,146 | -3.26% |
| 2026-01-29 | 64.99 | 67.70 | 61.80 | 62.86 | 62.86 | qfq | 4,934,842 | 313,697,924 | -5.02% |
| 2026-01-28 | 70.87 | 71.75 | 64.62 | 66.18 | 66.18 | qfq | 6,250,629 | 419,930,881 | -7.00% |
| 2026-01-27 | 71.01 | 75.00 | 66.24 | 71.16 | 71.16 | qfq | 7,540,637 | 528,447,048 | -0.93% |
| 2026-01-26 | 65.00 | 71.95 | 60.00 | 71.83 | 71.83 | qfq | 10,947,119 | 751,663,758 | 19.80% |
| 2026-01-23 | 52.24 | 62.69 | 52.10 | 59.96 | 59.96 | qfq | 7,783,009 | 450,972,539 | 14.78% |
| 2026-01-22 | 51.80 | 52.56 | 51.70 | 52.24 | 52.24 | qfq | 748,306 | 39,011,463 | 0.66% |
| 2026-01-21 | 51.60 | 51.90 | 51.08 | 51.90 | 51.90 | qfq | 702,041 | 36,275,883 | 0.58% |
| 2026-01-20 | 51.76 | 51.97 | 51.22 | 51.60 | 51.60 | qfq | 730,219 | 37,672,569 | -0.33% |
| 2026-01-19 | 51.03 | 51.94 | 51.03 | 51.77 | 51.77 | qfq | 810,848 | 41,886,985 | 0.70% |
| 2026-01-16 | 50.63 | 52.00 | 50.63 | 51.41 | 51.41 | qfq | 1,062,938 | 54,465,851 | 1.82% |
| 2026-01-15 | 50.20 | 50.68 | 50.05 | 50.49 | 50.49 | qfq | 564,716 | 28,487,775 | -0.18% |
| 2026-01-14 | 50.78 | 51.18 | 50.10 | 50.58 | 50.58 | qfq | 965,908 | 48,993,493 | -0.20% |
| 2026-01-13 | 51.13 | 51.14 | 50.21 | 50.68 | 50.68 | qfq | 739,869 | 37,549,457 | -0.96% |
| 2026-01-12 | 50.46 | 51.25 | 50.41 | 51.17 | 51.17 | qfq | 987,759 | 50,294,033 | 1.41% |
| 2026-01-09 | 50.83 | 50.87 | 50.10 | 50.46 | 50.46 | qfq | 881,458 | 44,524,968 | -0.71% |
| 2026-01-08 | 49.99 | 50.87 | 49.77 | 50.82 | 50.82 | qfq | 941,272 | 47,518,602 | 1.44% |
| 2026-01-07 | 50.40 | 50.54 | 49.69 | 50.10 | 50.10 | qfq | 897,297 | 44,944,204 | -0.06% |
| 2026-01-06 | 49.98 | 50.44 | 49.82 | 50.13 | 50.13 | qfq | 547,574 | 27,445,425 | 0.08% |
| 2026-01-05 | 48.91 | 50.44 | 48.85 | 50.09 | 50.09 | qfq | 998,982 | 49,885,633 | 2.43% |
| 2025-12-31 | 49.14 | 49.37 | 48.69 | 48.90 | 48.90 | qfq | 442,224 | 21,600,274 | -0.49% |
| 2025-12-30 | 49.51 | 49.56 | 49.11 | 49.14 | 49.14 | qfq | 479,984 | 23,650,198 | -1.31% |
| 2025-12-29 | 49.43 | 49.90 | 49.20 | 49.79 | 49.79 | qfq | 518,454 | 25,714,943 | 0.36% |
| 2025-12-26 | 49.99 | 50.68 | 49.49 | 49.61 | 49.61 | qfq | 954,912 | 47,731,789 | -0.68% |
| 2025-12-25 | 49.23 | 50.00 | 49.23 | 49.95 | 49.95 | qfq | 846,535 | 42,082,361 | 1.46% |
| 2025-12-24 | 48.50 | 49.48 | 48.50 | 49.23 | 49.23 | qfq | 356,268 | 17,513,511 | 1.09% |
| 2025-12-23 | 49.03 | 49.31 | 48.50 | 48.70 | 48.70 | qfq | 458,492 | 22,391,092 | -1.12% |
| 2025-12-22 | 49.42 | 50.29 | 49.23 | 49.25 | 49.25 | qfq | 479,475 | 23,752,400 | -0.34% |
| 2025-12-19 | 49.00 | 49.49 | 49.00 | 49.42 | 49.42 | qfq | 327,475 | 16,161,770 | 0.86% |
| 2025-12-18 | 48.73 | 49.44 | 48.48 | 49.00 | 49.00 | qfq | 337,825 | 16,573,869 | 0.31% |
| 2025-12-17 | 48.56 | 48.98 | 47.92 | 48.85 | 48.85 | qfq | 539,986 | 26,152,673 | 0.56% |
| 2025-12-16 | 49.57 | 49.60 | 48.41 | 48.58 | 48.58 | qfq | 472,606 | 23,039,809 | -2.49% |
| 2025-12-15 | 49.84 | 50.27 | 49.57 | 49.82 | 49.82 | qfq | 511,193 | 25,520,547 | -0.28% |
| 2025-12-12 | 49.47 | 50.06 | 49.00 | 49.96 | 49.96 | qfq | 692,896 | 34,552,732 | 0.99% |
| 2025-12-11 | 49.43 | 49.69 | 49.13 | 49.47 | 49.47 | qfq | 518,550 | 25,611,832 | 0.06% |
| 2025-12-10 | 49.38 | 49.87 | 48.69 | 49.44 | 49.44 | qfq | 569,134 | 28,007,545 | 0.12% |
| 2025-12-09 | 49.30 | 49.92 | 49.15 | 49.38 | 49.38 | qfq | 414,969 | 20,538,405 | -0.08% |
| 2025-12-08 | 49.01 | 49.61 | 48.77 | 49.42 | 49.42 | qfq | 438,003 | 21,600,539 | 1.06% |
| 2025-12-05 | 48.29 | 48.96 | 48.01 | 48.90 | 48.90 | qfq | 391,671 | 19,052,700 | 1.54% |
| 2025-12-04 | 48.80 | 48.80 | 48.01 | 48.16 | 48.16 | qfq | 467,850 | 22,594,755 | -1.31% |
| 2025-12-03 | 49.40 | 49.68 | 48.53 | 48.80 | 48.80 | qfq | 427,492 | 20,909,543 | -1.21% |
| 2025-12-02 | 50.13 | 50.13 | 49.30 | 49.40 | 49.40 | qfq | 463,074 | 22,974,702 | -1.46% |
| 2025-12-01 | 49.70 | 50.14 | 49.31 | 50.13 | 50.13 | qfq | 485,821 | 24,192,830 | 1.33% |
| 2025-11-28 | 49.38 | 49.65 | 49.05 | 49.47 | 49.47 | qfq | 369,223 | 18,226,543 | 0.20% |
| 2025-11-27 | 48.51 | 50.17 | 48.38 | 49.37 | 49.37 | qfq | 754,279 | 37,193,562 | 1.86% |
| 2025-11-26 | 48.79 | 49.21 | 48.46 | 48.47 | 48.47 | qfq | 443,624 | 21,630,850 | -0.94% |
| 2025-11-25 | 48.82 | 49.46 | 48.64 | 48.93 | 48.93 | qfq | 483,411 | 23,715,461 | 0.82% |
| 2025-11-24 | 48.45 | 48.78 | 47.90 | 48.53 | 48.53 | qfq | 542,119 | 26,197,524 | 0.60% |
| 2025-11-21 | 50.36 | 50.75 | 48.09 | 48.24 | 48.24 | qfq | 1,043,380 | 51,196,934 | -5.21% |
| 2025-11-20 | 51.55 | 51.87 | 50.84 | 50.89 | 50.89 | qfq | 646,480 | 33,141,158 | -1.28% |
| 2025-11-19 | 52.20 | 52.79 | 51.26 | 51.55 | 51.55 | qfq | 833,823 | 43,216,687 | -1.23% |
| 2025-11-18 | 53.11 | 53.34 | 52.14 | 52.19 | 52.19 | qfq | 1,086,007 | 57,088,245 | -1.99% |
| 2025-11-17 | 54.30 | 54.57 | 53.03 | 53.25 | 53.25 | qfq | 1,646,776 | 88,245,013 | -2.83% |
| 2025-11-14 | 54.02 | 55.93 | 53.86 | 54.80 | 54.80 | qfq | 1,397,036 | 76,729,048 | 0.48% |
| 2025-11-13 | 54.38 | 55.09 | 54.13 | 54.54 | 54.54 | qfq | 1,179,939 | 64,444,279 | 0.02% |
| 2025-11-12 | 56.22 | 56.50 | 54.28 | 54.53 | 54.53 | qfq | 2,318,802 | 127,373,599 | -4.33% |
| 2025-11-11 | 54.80 | 57.50 | 54.60 | 57.00 | 57.00 | qfq | 3,342,363 | 189,668,297 | 4.40% |
| 2025-11-10 | 54.72 | 55.15 | 53.97 | 54.60 | 54.60 | qfq | 764,556 | 41,624,700 | -0.20% |
| 2025-11-07 | 54.30 | 55.15 | 54.08 | 54.71 | 54.71 | qfq | 1,226,565 | 67,238,548 | 1.24% |
| 2025-11-06 | 54.02 | 54.40 | 53.81 | 54.04 | 54.04 | qfq | 522,800 | 28,279,229 | -0.13% |
| 2025-11-05 | 53.31 | 54.59 | 53.30 | 54.11 | 54.11 | qfq | 831,852 | 44,962,114 | 0.61% |
| 2025-11-04 | 53.40 | 53.78 | 53.30 | 53.78 | 53.78 | qfq | 617,300 | 33,058,612 | 0.49% |
| 2025-11-03 | 53.21 | 53.59 | 53.01 | 53.52 | 53.52 | qfq | 496,296 | 26,475,913 | 0.70% |
| 2025-10-31 | 52.89 | 53.59 | 52.81 | 53.15 | 53.15 | qfq | 526,103 | 28,046,794 | 0.49% |
| 2025-10-30 | 53.82 | 53.90 | 52.89 | 52.89 | 52.89 | qfq | 893,427 | 47,630,836 | -2.15% |
| 2025-10-29 | 53.25 | 54.18 | 53.03 | 54.05 | 54.05 | qfq | 1,195,321 | 64,112,699 | 1.18% |
| 2025-10-28 | 53.58 | 53.85 | 53.35 | 53.42 | 53.42 | qfq | 673,990 | 36,124,212 | -0.58% |
| 2025-10-27 | 53.52 | 53.85 | 53.32 | 53.73 | 53.73 | qfq | 803,978 | 43,105,113 | 0.35% |
| 2025-10-24 | 53.47 | 53.89 | 53.07 | 53.54 | 53.54 | qfq | 1,014,076 | 54,140,514 | -0.04% |
| 2025-10-23 | 54.63 | 54.63 | 52.78 | 53.56 | 53.56 | qfq | 1,726,039 | 92,138,016 | -3.46% |
| 2025-10-22 | 55.19 | 55.53 | 54.70 | 55.48 | 55.48 | qfq | 534,865 | 29,552,971 | 0.53% |
| 2025-10-21 | 54.53 | 55.30 | 54.36 | 55.19 | 55.19 | qfq | 417,800 | 22,986,818 | 1.21% |
| 2025-10-20 | 54.98 | 54.98 | 54.11 | 54.53 | 54.53 | qfq | 558,178 | 30,444,362 | 0.09% |
| 2025-10-17 | 55.11 | 55.33 | 54.48 | 54.48 | 54.48 | qfq | 645,936 | 35,418,282 | -1.16% |
| 2025-10-16 | 55.97 | 56.13 | 55.09 | 55.12 | 55.12 | qfq | 661,200 | 36,673,716 | -1.80% |
| 2025-10-15 | 55.50 | 56.38 | 55.26 | 56.13 | 56.13 | qfq | 753,917 | 42,092,303 | 0.18% |
| 2025-10-14 | 55.84 | 57.26 | 55.73 | 56.03 | 56.03 | qfq | 852,319 | 48,167,961 | 0.38% |
| 2025-10-13 | 54.90 | 56.19 | 54.60 | 55.82 | 55.82 | qfq | 721,800 | 40,059,624 | -0.96% |
| 2025-10-10 | 56.98 | 57.34 | 56.29 | 56.36 | 56.36 | qfq | 904,344 | 51,294,103 | -1.81% |
| 2025-10-09 | 56.87 | 58.51 | 56.20 | 57.40 | 57.40 | qfq | 1,002,499 | 57,233,595 | 1.32% |
| 2025-09-30 | 58.00 | 58.17 | 56.65 | 56.65 | 56.65 | qfq | 1,323,997 | 76,053,904 | -2.71% |
| 2025-09-29 | 58.72 | 59.30 | 57.92 | 58.23 | 57.73 | qfq | 1,351,645 | 79,210,950 | -0.80% |
| 2025-09-26 | 58.28 | 60.48 | 57.82 | 58.70 | 58.20 | qfq | 1,864,513 | 110,398,142 | 0.03% |
| 2025-09-25 | 59.72 | 60.28 | 58.46 | 58.68 | 58.18 | qfq | 1,644,505 | 97,331,557 | -1.71% |
| 2025-09-24 | 59.20 | 59.76 | 58.70 | 59.70 | 59.19 | qfq | 2,107,035 | 124,770,014 | -0.23% |
| 2025-09-23 | 58.29 | 60.35 | 57.60 | 59.84 | 59.33 | qfq | 3,713,717 | 219,081,947 | 2.64% |
| 2025-09-22 | 58.11 | 58.45 | 57.40 | 58.30 | 57.80 | qfq | 1,564,586 | 90,536,734 | -0.80% |
| 2025-09-19 | 57.61 | 58.80 | 57.06 | 58.77 | 58.27 | qfq | 2,665,895 | 155,035,498 | 2.01% |
| 2025-09-18 | 57.71 | 58.36 | 56.14 | 57.61 | 57.12 | qfq | 1,872,594 | 107,235,447 | -0.64% |
| 2025-09-17 | 57.73 | 58.42 | 57.23 | 57.98 | 57.48 | qfq | 1,358,958 | 78,795,522 | 0.42% |
| 2025-09-16 | 57.18 | 57.74 | 56.56 | 57.74 | 57.24 | qfq | 1,462,739 | 83,520,328 | 0.91% |
| 2025-09-15 | 57.62 | 57.98 | 57.10 | 57.22 | 56.73 | qfq | 1,441,131 | 82,768,248 | -0.68% |
| 2025-09-12 | 56.75 | 59.18 | 56.58 | 57.61 | 57.12 | qfq | 2,811,865 | 163,637,764 | 1.59% |
| 2025-09-11 | 56.05 | 56.72 | 55.66 | 56.71 | 56.22 | qfq | 1,073,921 | 60,389,965 | 1.18% |
| 2025-09-10 | 56.70 | 56.90 | 55.90 | 56.05 | 55.57 | qfq | 1,264,627 | 71,120,619 | -1.42% |
| 2025-09-09 | 57.77 | 57.86 | 56.60 | 56.86 | 56.37 | qfq | 1,504,218 | 86,076,516 | -1.63% |
| 2025-09-08 | 58.01 | 58.06 | 57.21 | 57.80 | 57.30 | qfq | 2,112,066 | 121,696,902 | -0.52% |
| 2025-09-05 | 55.56 | 58.15 | 55.20 | 58.10 | 57.60 | qfq | 3,726,759 | 213,918,130 | 4.22% |
| 2025-09-04 | 55.50 | 56.77 | 55.10 | 55.75 | 55.27 | qfq | 1,971,354 | 110,652,290 | 1.00% |
| 2025-09-03 | 56.00 | 56.56 | 55.00 | 55.20 | 54.73 | qfq | 1,261,386 | 70,074,187 | -1.38% |
| 2025-09-02 | 56.35 | 57.44 | 55.50 | 55.97 | 55.49 | qfq | 1,499,003 | 84,469,650 | -0.89% |
| 2025-09-01 | 56.32 | 56.90 | 56.00 | 56.47 | 55.99 | qfq | 950,532 | 53,577,177 | 0.28% |
| 2025-08-29 | 56.55 | 57.14 | 56.23 | 56.31 | 55.83 | qfq | 1,014,363 | 57,326,745 | -0.98% |
| 2025-08-28 | 56.25 | 56.88 | 54.77 | 56.87 | 56.38 | qfq | 1,942,317 | 108,750,082 | 1.21% |
| 2025-08-27 | 57.80 | 58.10 | 56.11 | 56.19 | 55.71 | qfq | 2,440,915 | 139,820,496 | -3.37% |
| 2025-08-26 | 57.89 | 58.65 | 57.37 | 58.15 | 57.65 | qfq | 1,754,242 | 102,246,041 | 0.47% |
| 2025-08-25 | 58.25 | 58.47 | 57.50 | 57.88 | 57.38 | qfq | 1,482,640 | 85,818,004 | -0.12% |
| 2025-08-22 | 57.79 | 58.15 | 57.50 | 57.95 | 57.45 | qfq | 1,213,981 | 70,230,970 | 0.17% |
| 2025-08-21 | 58.04 | 58.66 | 57.58 | 57.85 | 57.35 | qfq | 1,688,039 | 98,008,525 | -0.84% |
| 2025-08-20 | 59.40 | 59.97 | 57.85 | 58.34 | 57.84 | qfq | 2,120,574 | 124,115,442 | -0.10% |
| 2025-08-19 | 58.00 | 58.47 | 57.38 | 58.40 | 57.90 | qfq | 1,612,899 | 93,470,330 | 0.38% |
| 2025-08-18 | 57.87 | 58.39 | 57.32 | 58.18 | 57.68 | qfq | 2,257,876 | 130,887,039 | 1.75% |
| 2025-08-15 | 55.65 | 57.26 | 55.52 | 57.18 | 56.69 | qfq | 2,086,680 | 118,406,001 | 2.75% |
| 2025-08-14 | 57.01 | 57.18 | 55.62 | 55.65 | 55.17 | qfq | 1,736,514 | 97,851,202 | -2.59% |
| 2025-08-13 | 56.77 | 57.34 | 56.21 | 57.13 | 56.64 | qfq | 1,778,578 | 101,115,799 | 0.62% |
| 2025-08-12 | 56.39 | 56.86 | 56.21 | 56.78 | 56.29 | qfq | 1,221,348 | 69,176,670 | 0.42% |
| 2025-08-11 | 56.20 | 56.66 | 55.80 | 56.54 | 56.05 | qfq | 1,131,945 | 63,827,558 | 0.50% |
| 2025-08-08 | 56.25 | 56.67 | 55.87 | 56.26 | 55.78 | qfq | 1,085,600 | 61,136,118 | 0.00% |
| 2025-08-07 | 56.56 | 56.67 | 55.92 | 56.26 | 55.78 | qfq | 903,695 | 50,892,802 | -0.51% |
| 2025-08-06 | 56.01 | 56.70 | 55.78 | 56.55 | 56.06 | qfq | 1,237,236 | 69,789,977 | 0.62% |
| 2025-08-05 | 55.80 | 56.28 | 55.80 | 56.20 | 55.72 | qfq | 965,595 | 54,162,189 | 0.59% |
| 2025-08-04 | 55.40 | 55.90 | 54.88 | 55.87 | 55.39 | qfq | 753,322 | 41,789,362 | 0.05% |
| 2025-08-01 | 54.79 | 56.17 | 54.76 | 55.84 | 55.36 | qfq | 1,355,821 | 75,445,236 | 1.92% |
| 2025-07-31 | 55.51 | 55.97 | 54.60 | 54.79 | 54.32 | qfq | 1,179,167 | 65,132,484 | -1.44% |
| 2025-07-30 | 56.37 | 56.37 | 55.31 | 55.59 | 55.11 | qfq | 1,185,452 | 66,214,904 | -1.54% |
| 2025-07-29 | 56.39 | 56.46 | 55.77 | 56.46 | 55.98 | qfq | 1,156,043 | 64,911,697 | 0.11% |
| 2025-07-28 | 56.25 | 56.54 | 56.04 | 56.40 | 55.92 | qfq | 912,883 | 51,408,679 | 0.20% |
| 2025-07-25 | 56.40 | 56.40 | 55.96 | 56.29 | 55.81 | qfq | 813,767 | 45,709,818 | -0.25% |
| 2025-07-24 | 56.01 | 56.55 | 55.91 | 56.43 | 55.95 | qfq | 1,050,877 | 59,153,141 | 0.61% |
| 2025-07-23 | 57.30 | 57.32 | 56.07 | 56.09 | 55.61 | qfq | 1,704,098 | 96,616,436 | -2.47% |
| 2025-07-22 | 57.11 | 57.80 | 56.41 | 57.51 | 57.02 | qfq | 1,903,308 | 108,854,203 | 0.23% |
| 2025-07-21 | 56.66 | 57.46 | 56.66 | 57.38 | 56.89 | qfq | 1,368,802 | 78,286,045 | 0.60% |
| 2025-07-18 | 56.85 | 57.22 | 56.68 | 57.04 | 56.55 | qfq | 1,292,111 | 73,507,795 | -0.37% |
| 2025-07-17 | 57.08 | 58.68 | 56.96 | 57.25 | 56.76 | qfq | 1,860,166 | 106,781,655 | 0.88% |
| 2025-07-16 | 56.95 | 57.09 | 56.37 | 56.75 | 56.26 | qfq | 1,290,478 | 73,146,195 | -0.09% |
| 2025-07-15 | 57.78 | 57.82 | 56.01 | 56.80 | 56.31 | qfq | 2,055,179 | 116,783,076 | -2.20% |
| 2025-07-14 | 57.30 | 58.37 | 56.91 | 58.08 | 57.58 | qfq | 1,852,498 | 106,756,708 | 1.01% |
| 2025-07-11 | 58.76 | 59.26 | 57.08 | 57.50 | 57.01 | qfq | 2,949,059 | 170,187,261 | -1.94% |
| 2025-07-10 | 58.63 | 61.33 | 58.53 | 58.64 | 58.14 | qfq | 3,841,219 | 228,497,029 | -1.20% |
| 2025-07-09 | 59.58 | 61.95 | 58.76 | 59.35 | 58.84 | qfq | 4,486,522 | 268,622,965 | -0.89% |
| 2025-07-08 | 55.91 | 61.88 | 55.80 | 59.88 | 59.37 | qfq | 5,451,539 | 322,391,240 | 6.36% |
| 2025-07-07 | 56.12 | 56.88 | 55.77 | 56.30 | 55.82 | qfq | 1,446,947 | 81,198,943 | 0.25% |
| 2025-07-04 | 58.03 | 58.88 | 55.99 | 56.16 | 55.68 | qfq | 2,829,470 | 160,986,051 | -3.24% |
| 2025-07-03 | 57.78 | 58.16 | 56.58 | 58.04 | 57.54 | qfq | 3,522,693 | 202,037,151 | -0.85% |
| 2025-07-02 | 55.41 | 61.00 | 54.75 | 58.54 | 58.04 | qfq | 5,776,722 | 335,297,077 | 5.67% |
| 2025-07-01 | 56.00 | 56.29 | 54.85 | 55.40 | 54.92 | qfq | 1,973,478 | 109,533,992 | -1.49% |
| 2025-06-30 | 56.08 | 56.80 | 55.83 | 56.24 | 55.76 | qfq | 2,224,832 | 125,120,412 | 0.86% |
| 2025-06-27 | 55.31 | 56.36 | 54.78 | 55.76 | 55.28 | qfq | 2,525,391 | 140,669,293 | 1.64% |
| 2025-06-26 | 54.55 | 56.56 | 54.34 | 54.86 | 54.39 | qfq | 2,470,505 | 136,977,865 | 0.18% |
| 2025-06-25 | 54.30 | 54.80 | 53.61 | 54.76 | 54.29 | qfq | 1,837,381 | 99,634,749 | 0.27% |
| 2025-06-24 | 53.80 | 54.80 | 53.66 | 54.61 | 54.14 | qfq | 1,814,058 | 98,691,772 | 2.02% |
| 2025-06-23 | 52.85 | 53.65 | 52.59 | 53.53 | 53.07 | qfq | 1,356,081 | 72,082,932 | -0.04% |
| 2025-06-20 | 52.57 | 55.82 | 52.31 | 53.55 | 53.09 | qfq | 2,202,352 | 119,261,441 | 2.18% |
| 2025-06-19 | 54.26 | 54.63 | 52.26 | 52.41 | 51.96 | qfq | 1,880,470 | 100,237,061 | -3.75% |
| 2025-06-18 | 54.90 | 55.49 | 54.41 | 54.45 | 53.98 | qfq | 1,422,923 | 77,886,020 | -1.71% |
| 2025-06-17 | 56.01 | 56.59 | 55.03 | 55.40 | 54.92 | qfq | 1,982,764 | 110,399,642 | -0.72% |
| 2025-06-16 | 55.18 | 55.83 | 54.18 | 55.80 | 55.32 | qfq | 1,973,377 | 109,218,036 | 1.29% |
| 2025-06-13 | 54.93 | 56.89 | 54.80 | 55.09 | 54.62 | qfq | 3,029,134 | 168,373,744 | -0.02% |
| 2025-06-12 | 54.10 | 55.33 | 53.97 | 55.10 | 54.63 | qfq | 1,849,371 | 101,514,000 | 1.10% |
| 2025-06-11 | 54.36 | 55.15 | 54.00 | 54.50 | 54.03 | qfq | 1,513,334 | 82,845,895 | 0.55% |
| 2025-06-10 | 55.19 | 55.19 | 53.52 | 54.20 | 53.73 | qfq | 1,943,143 | 105,561,985 | -1.94% |
| 2025-06-09 | 54.80 | 55.54 | 54.55 | 55.27 | 54.80 | qfq | 2,067,831 | 113,535,146 | 1.58% |
| 2025-06-06 | 53.86 | 54.59 | 53.86 | 54.41 | 53.94 | qfq | 1,716,210 | 93,032,739 | 0.91% |
| 2025-06-05 | 54.35 | 54.58 | 53.75 | 53.92 | 53.46 | qfq | 1,754,734 | 94,769,555 | -1.25% |
| 2025-06-04 | 54.19 | 54.85 | 54.02 | 54.60 | 54.13 | qfq | 1,454,934 | 79,311,764 | 0.92% |
| 2025-06-03 | 53.80 | 54.58 | 53.71 | 54.10 | 53.64 | qfq | 1,497,300 | 81,105,718 | -0.59% |
| 2025-05-30 | 54.67 | 55.33 | 54.29 | 54.42 | 53.95 | qfq | 2,039,103 | 111,631,878 | -0.46% |
| 2025-05-29 | 54.10 | 54.99 | 54.05 | 54.67 | 54.20 | qfq | 1,991,032 | 108,668,940 | 0.94% |
| 2025-05-28 | 55.00 | 55.20 | 54.11 | 54.16 | 53.69 | qfq | 2,370,967 | 129,334,869 | -2.31% |
| 2025-05-27 | 55.90 | 56.36 | 55.12 | 55.44 | 54.96 | qfq | 2,010,358 | 111,702,034 | 0.47% |
| 2025-05-26 | 54.80 | 55.50 | 54.58 | 55.18 | 54.71 | qfq | 2,070,904 | 114,012,372 | 0.42% |
| 2025-05-23 | 55.95 | 56.14 | 54.78 | 54.95 | 54.48 | qfq | 3,654,401 | 202,076,687 | -2.35% |
| 2025-05-22 | 56.24 | 57.30 | 55.80 | 56.27 | 55.79 | qfq | 3,562,837 | 201,230,735 | 0.04% |
| 2025-05-21 | 56.94 | 57.00 | 56.01 | 56.25 | 55.77 | qfq | 4,526,160 | 255,146,768 | -2.51% |
| 2025-05-20 | 57.49 | 59.30 | 56.87 | 57.70 | 57.20 | qfq | 6,719,885 | 388,160,259 | -1.54% |
| 2025-05-19 | 60.00 | 61.80 | 57.61 | 58.60 | 58.10 | qfq | 8,981,546 | 529,491,495 | -11.16% |