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
联合动力301656.SZ
最近收盘价16.912026-07-17
最近交易日2026-07-17
成交量（股）8,186,202
成交额（元）140,978,481
日线记录192
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 192 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 | 17.34 | 17.65 | 16.76 | 16.91 | 16.91 | qfq | 8,186,202 | 140,978,481 | -2.48% |
| 2026-07-16 | 17.37 | 17.73 | 17.01 | 17.34 | 17.34 | qfq | 7,903,563 | 138,077,777 | -1.31% |
| 2026-07-15 | 17.06 | 18.20 | 16.90 | 17.57 | 17.57 | qfq | 11,565,846 | 202,327,335 | 2.87% |
| 2026-07-14 | 17.36 | 17.51 | 16.81 | 17.08 | 17.08 | qfq | 6,089,387 | 103,742,268 | -1.44% |
| 2026-07-13 | 18.17 | 18.30 | 17.29 | 17.33 | 17.33 | qfq | 8,922,147 | 157,859,470 | -5.09% |
| 2026-07-10 | 17.40 | 18.87 | 17.10 | 18.26 | 18.26 | qfq | 16,837,180 | 306,018,767 | 3.22% |
| 2026-07-09 | 16.66 | 17.87 | 16.46 | 17.69 | 17.69 | qfq | 13,938,262 | 243,142,063 | 7.54% |
| 2026-07-08 | 16.73 | 16.76 | 16.43 | 16.45 | 16.45 | qfq | 4,456,700 | 73,817,965 | -1.79% |
| 2026-07-07 | 17.22 | 17.57 | 16.71 | 16.75 | 16.75 | qfq | 5,361,569 | 91,558,148 | -2.67% |
| 2026-07-06 | 17.96 | 17.97 | 17.21 | 17.21 | 17.21 | qfq | 7,046,829 | 123,580,110 | -3.64% |
| 2026-07-03 | 17.47 | 18.16 | 17.38 | 17.86 | 17.86 | qfq | 10,041,610 | 179,851,581 | 2.82% |
| 2026-07-02 | 17.61 | 18.05 | 17.33 | 17.37 | 17.37 | qfq | 7,566,974 | 133,779,995 | -1.70% |
| 2026-07-01 | 17.18 | 18.10 | 17.00 | 17.67 | 17.67 | qfq | 9,056,665 | 160,601,838 | 2.55% |
| 2026-06-30 | 17.05 | 17.46 | 17.01 | 17.23 | 17.23 | qfq | 5,880,357 | 101,279,279 | 1.35% |
| 2026-06-29 | 16.85 | 17.17 | 16.70 | 17.00 | 17.00 | qfq | 6,659,161 | 112,680,796 | 0.59% |
| 2026-06-26 | 17.45 | 17.57 | 16.90 | 16.90 | 16.90 | qfq | 6,138,103 | 105,299,031 | -3.37% |
| 2026-06-25 | 17.80 | 18.07 | 17.44 | 17.49 | 17.49 | qfq | 7,151,110 | 126,226,868 | -2.62% |
| 2026-06-24 | 18.20 | 18.49 | 17.49 | 17.96 | 17.96 | qfq | 11,784,449 | 211,020,321 | -2.13% |
| 2026-06-23 | 18.44 | 19.50 | 18.19 | 18.35 | 18.35 | qfq | 11,291,638 | 212,353,733 | -1.08% |
| 2026-06-22 | 18.52 | 18.79 | 17.95 | 18.55 | 18.55 | qfq | 8,831,822 | 161,740,622 | -0.64% |
| 2026-06-18 | 19.10 | 19.17 | 18.52 | 18.67 | 18.67 | qfq | 7,587,367 | 142,082,130 | -2.30% |
| 2026-06-17 | 19.20 | 19.36 | 18.88 | 19.11 | 19.11 | qfq | 9,163,198 | 174,496,929 | -1.34% |
| 2026-06-16 | 19.69 | 19.98 | 19.14 | 19.37 | 19.37 | qfq | 15,854,955 | 309,019,291 | -2.07% |
| 2026-06-15 | 19.02 | 19.96 | 18.85 | 19.78 | 19.78 | qfq | 25,424,045 | 489,323,489 | 3.18% |
| 2026-06-12 | 16.30 | 19.32 | 16.30 | 19.17 | 19.17 | qfq | 34,691,191 | 632,481,678 | 19.07% |
| 2026-06-11 | 16.09 | 16.27 | 15.90 | 16.10 | 16.10 | qfq | 5,535,070 | 88,920,927 | -1.23% |
| 2026-06-10 | 16.68 | 16.71 | 16.06 | 16.30 | 16.30 | qfq | 8,199,883 | 133,709,016 | -3.32% |
| 2026-06-09 | 17.15 | 17.19 | 16.83 | 16.86 | 16.86 | qfq | 4,698,196 | 79,579,412 | -1.11% |
| 2026-06-08 | 17.34 | 17.63 | 16.89 | 17.05 | 17.05 | qfq | 6,783,511 | 116,908,165 | -3.89% |
| 2026-06-05 | 17.67 | 18.16 | 17.37 | 17.74 | 17.74 | qfq | 6,820,822 | 121,059,126 | 0.45% |
| 2026-06-04 | 17.66 | 17.87 | 17.34 | 17.66 | 17.66 | qfq | 6,520,581 | 114,546,167 | -0.62% |
| 2026-06-03 | 17.98 | 18.03 | 17.64 | 17.77 | 17.73 | qfq | 5,442,831 | 96,980,777 | -1.06% |
| 2026-06-02 | 18.17 | 18.34 | 17.94 | 17.96 | 17.92 | qfq | 5,462,801 | 98,997,197 | -0.99% |
| 2026-06-01 | 18.17 | 18.33 | 17.83 | 18.14 | 18.10 | qfq | 6,428,439 | 116,481,601 | 1.34% |
| 2026-05-29 | 18.27 | 18.34 | 17.80 | 17.90 | 17.86 | qfq | 6,628,296 | 119,629,647 | -1.27% |
| 2026-05-28 | 18.51 | 18.72 | 17.90 | 18.13 | 18.09 | qfq | 8,979,942 | 163,968,811 | -2.42% |
| 2026-05-27 | 19.32 | 19.50 | 18.54 | 18.58 | 18.54 | qfq | 10,960,874 | 206,624,365 | -4.23% |
| 2026-05-26 | 19.24 | 19.71 | 19.05 | 19.40 | 19.35 | qfq | 9,487,558 | 184,080,359 | 0.57% |
| 2026-05-25 | 19.48 | 19.62 | 19.22 | 19.29 | 19.24 | qfq | 8,510,857 | 164,834,243 | -2.18% |
| 2026-05-22 | 19.85 | 19.89 | 19.39 | 19.72 | 19.67 | qfq | 9,409,925 | 184,438,773 | 0.36% |
| 2026-05-21 | 19.26 | 20.42 | 19.24 | 19.65 | 19.60 | qfq | 16,813,620 | 335,617,314 | 2.34% |
| 2026-05-20 | 19.75 | 19.80 | 19.15 | 19.20 | 19.15 | qfq | 6,793,566 | 131,101,654 | -2.74% |
| 2026-05-19 | 19.62 | 20.05 | 19.59 | 19.74 | 19.69 | qfq | 5,690,451 | 112,385,259 | 0.10% |
| 2026-05-18 | 19.40 | 19.88 | 19.24 | 19.72 | 19.67 | qfq | 8,176,173 | 160,073,143 | 0.92% |
| 2026-05-15 | 19.05 | 20.12 | 18.90 | 19.54 | 19.49 | qfq | 13,681,206 | 268,154,963 | 2.79% |
| 2026-05-14 | 19.83 | 19.89 | 19.01 | 19.01 | 18.96 | qfq | 8,000,271 | 154,236,092 | -3.65% |
| 2026-05-13 | 19.72 | 19.84 | 19.46 | 19.73 | 19.68 | qfq | 7,673,104 | 150,528,044 | 0.05% |
| 2026-05-12 | 20.24 | 20.30 | 19.71 | 19.72 | 19.67 | qfq | 7,944,503 | 158,109,944 | -2.67% |
| 2026-05-11 | 20.36 | 20.49 | 20.25 | 20.26 | 20.21 | qfq | 6,539,852 | 132,933,009 | -0.49% |
| 2026-05-08 | 20.19 | 20.45 | 20.10 | 20.36 | 20.31 | qfq | 6,507,199 | 131,971,687 | 0.44% |
| 2026-05-07 | 20.04 | 20.55 | 19.97 | 20.27 | 20.22 | qfq | 6,886,443 | 139,450,111 | 1.00% |
| 2026-05-06 | 19.60 | 20.45 | 19.60 | 20.07 | 20.02 | qfq | 10,022,154 | 200,552,486 | 2.55% |
| 2026-04-30 | 19.66 | 19.84 | 19.53 | 19.57 | 19.52 | qfq | 6,926,823 | 135,784,342 | -0.91% |
| 2026-04-29 | 19.10 | 19.83 | 19.01 | 19.75 | 19.70 | qfq | 12,162,677 | 236,707,309 | 2.12% |
| 2026-04-28 | 20.81 | 20.83 | 19.22 | 19.34 | 19.29 | qfq | 27,540,572 | 540,319,736 | -11.93% |
| 2026-04-27 | 21.68 | 22.02 | 21.54 | 21.96 | 21.91 | qfq | 8,582,967 | 187,724,509 | 1.24% |
| 2026-04-24 | 21.65 | 21.76 | 21.33 | 21.69 | 21.64 | qfq | 7,065,442 | 152,279,929 | -0.05% |
| 2026-04-23 | 21.88 | 22.08 | 21.55 | 21.70 | 21.65 | qfq | 7,500,524 | 163,355,032 | -0.55% |
| 2026-04-22 | 21.94 | 21.94 | 21.72 | 21.82 | 21.77 | qfq | 5,671,107 | 123,593,426 | -0.86% |
| 2026-04-21 | 21.80 | 22.11 | 21.60 | 22.01 | 21.96 | qfq | 8,650,164 | 188,973,590 | 0.96% |
| 2026-04-20 | 21.75 | 21.88 | 21.60 | 21.80 | 21.75 | qfq | 6,250,138 | 136,015,062 | 0.14% |
| 2026-04-17 | 21.80 | 21.84 | 21.57 | 21.77 | 21.72 | qfq | 5,075,540 | 110,143,149 | 0.00% |
| 2026-04-16 | 21.79 | 21.81 | 21.66 | 21.77 | 21.72 | qfq | 5,401,495 | 117,423,500 | 0.23% |
| 2026-04-15 | 21.85 | 22.05 | 21.55 | 21.72 | 21.67 | qfq | 6,877,963 | 150,265,226 | -0.32% |
| 2026-04-14 | 21.90 | 21.90 | 21.59 | 21.79 | 21.74 | qfq | 6,931,435 | 150,619,181 | 0.37% |
| 2026-04-13 | 21.56 | 21.80 | 21.52 | 21.71 | 21.66 | qfq | 5,941,150 | 128,655,138 | 0.00% |
| 2026-04-10 | 21.42 | 21.87 | 21.38 | 21.71 | 21.66 | qfq | 9,090,133 | 197,173,464 | 2.02% |
| 2026-04-09 | 21.41 | 21.51 | 21.21 | 21.28 | 21.23 | qfq | 6,886,217 | 146,896,092 | -1.75% |
| 2026-04-08 | 21.18 | 21.68 | 21.14 | 21.66 | 21.61 | qfq | 11,658,746 | 249,569,226 | 3.93% |
| 2026-04-07 | 20.79 | 20.97 | 20.68 | 20.84 | 20.79 | qfq | 5,736,643 | 119,538,636 | 0.34% |
| 2026-04-03 | 20.85 | 20.90 | 20.56 | 20.77 | 20.72 | qfq | 6,952,237 | 144,316,320 | 0.19% |
| 2026-04-02 | 21.39 | 21.44 | 20.62 | 20.73 | 20.68 | qfq | 12,408,278 | 259,513,738 | -3.13% |
| 2026-04-01 | 21.52 | 21.58 | 21.24 | 21.40 | 21.35 | qfq | 9,456,194 | 202,213,310 | 0.99% |
| 2026-03-31 | 21.87 | 21.91 | 21.11 | 21.19 | 21.14 | qfq | 12,965,865 | 279,098,611 | -2.75% |
| 2026-03-30 | 22.00 | 22.01 | 21.57 | 21.79 | 21.74 | qfq | 17,859,898 | 389,769,598 | -4.68% |
| 2026-03-27 | 22.05 | 23.20 | 21.28 | 22.86 | 22.80 | qfq | 31,944,504 | 695,774,167 | -1.97% |
| 2026-03-26 | 24.15 | 24.15 | 23.32 | 23.32 | 23.26 | qfq | 5,899,337 | 139,678,219 | -3.64% |
| 2026-03-25 | 24.22 | 24.42 | 24.08 | 24.20 | 24.14 | qfq | 4,967,655 | 120,296,978 | -0.08% |
| 2026-03-24 | 24.60 | 24.89 | 23.66 | 24.22 | 24.16 | qfq | 7,453,872 | 179,889,879 | 0.00% |
| 2026-03-23 | 24.25 | 25.21 | 23.98 | 24.22 | 24.16 | qfq | 8,100,117 | 198,010,490 | -1.50% |
| 2026-03-20 | 25.37 | 25.82 | 24.59 | 24.59 | 24.53 | qfq | 6,842,820 | 171,599,183 | -3.19% |
| 2026-03-19 | 25.80 | 26.01 | 25.34 | 25.40 | 25.34 | qfq | 6,372,754 | 163,261,086 | -2.68% |
| 2026-03-18 | 26.42 | 26.48 | 25.68 | 26.10 | 26.04 | qfq | 11,396,267 | 296,344,430 | -1.95% |
| 2026-03-17 | 25.90 | 26.95 | 25.68 | 26.62 | 26.56 | qfq | 16,777,642 | 444,407,393 | 2.54% |
| 2026-03-16 | 25.38 | 26.15 | 25.05 | 25.96 | 25.90 | qfq | 7,489,512 | 192,364,021 | 2.08% |
| 2026-03-13 | 25.20 | 25.70 | 25.05 | 25.43 | 25.37 | qfq | 6,528,084 | 166,439,470 | 0.63% |
| 2026-03-12 | 25.18 | 25.36 | 24.95 | 25.27 | 25.21 | qfq | 4,192,795 | 105,449,264 | 0.40% |
| 2026-03-11 | 25.09 | 25.39 | 25.04 | 25.17 | 25.11 | qfq | 2,929,747 | 73,721,954 | 0.24% |
| 2026-03-10 | 25.08 | 25.30 | 25.03 | 25.11 | 25.05 | qfq | 3,246,600 | 81,628,298 | 0.60% |
| 2026-03-09 | 24.80 | 24.98 | 24.50 | 24.96 | 24.90 | qfq | 4,122,872 | 101,864,936 | -0.72% |
| 2026-03-06 | 24.55 | 25.17 | 24.50 | 25.14 | 25.08 | qfq | 3,964,045 | 98,672,269 | 2.61% |
| 2026-03-05 | 24.75 | 24.87 | 24.46 | 24.50 | 24.44 | qfq | 3,424,615 | 84,515,764 | 0.20% |
| 2026-03-04 | 24.30 | 24.77 | 24.30 | 24.45 | 24.39 | qfq | 4,219,263 | 103,287,569 | -1.33% |
| 2026-03-03 | 25.56 | 25.77 | 24.75 | 24.78 | 24.72 | qfq | 6,514,863 | 164,256,687 | -2.82% |
| 2026-03-02 | 25.94 | 25.95 | 25.32 | 25.50 | 25.44 | qfq | 6,479,965 | 165,869,337 | -2.56% |
| 2026-02-27 | 26.30 | 26.36 | 26.10 | 26.17 | 26.11 | qfq | 3,598,837 | 94,218,605 | -0.87% |
| 2026-02-26 | 26.21 | 26.40 | 26.01 | 26.40 | 26.34 | qfq | 6,180,120 | 162,044,024 | 0.69% |
| 2026-02-25 | 26.18 | 26.29 | 26.09 | 26.22 | 26.16 | qfq | 3,377,427 | 88,526,287 | 0.19% |
| 2026-02-24 | 26.06 | 26.20 | 25.94 | 26.17 | 26.11 | qfq | 3,506,444 | 91,561,439 | 1.04% |
| 2026-02-13 | 26.02 | 26.22 | 25.85 | 25.90 | 25.84 | qfq | 3,343,251 | 87,025,166 | -0.46% |
| 2026-02-12 | 26.18 | 26.20 | 25.97 | 26.02 | 25.96 | qfq | 3,224,005 | 84,044,274 | -0.61% |
| 2026-02-11 | 26.28 | 26.37 | 26.17 | 26.18 | 26.12 | qfq | 2,338,843 | 61,365,288 | -0.49% |
| 2026-02-10 | 26.50 | 26.50 | 26.30 | 26.31 | 26.25 | qfq | 2,743,841 | 72,411,658 | -0.72% |
| 2026-02-09 | 26.40 | 26.60 | 26.30 | 26.50 | 26.44 | qfq | 3,812,137 | 100,941,077 | 0.95% |
| 2026-02-06 | 26.19 | 26.38 | 26.03 | 26.25 | 26.19 | qfq | 2,955,754 | 77,499,137 | -0.19% |
| 2026-02-05 | 26.22 | 26.46 | 26.17 | 26.30 | 26.24 | qfq | 3,217,137 | 84,692,554 | -0.15% |
| 2026-02-04 | 26.20 | 26.40 | 26.07 | 26.34 | 26.28 | qfq | 3,882,378 | 101,905,904 | 0.04% |
| 2026-02-03 | 26.03 | 26.35 | 25.90 | 26.33 | 26.27 | qfq | 4,384,557 | 114,684,431 | 1.82% |
| 2026-02-02 | 26.09 | 26.39 | 25.81 | 25.86 | 25.80 | qfq | 4,737,811 | 123,679,918 | -1.34% |
| 2026-01-30 | 26.26 | 26.42 | 25.93 | 26.21 | 26.15 | qfq | 4,881,730 | 127,939,075 | -0.38% |
| 2026-01-29 | 26.41 | 26.69 | 26.20 | 26.31 | 26.25 | qfq | 5,585,171 | 147,261,537 | -0.79% |
| 2026-01-28 | 26.88 | 27.04 | 26.47 | 26.52 | 26.46 | qfq | 6,090,115 | 162,156,407 | -1.92% |
| 2026-01-27 | 27.09 | 27.15 | 26.23 | 27.04 | 26.97 | qfq | 8,503,608 | 227,045,485 | -0.22% |
| 2026-01-26 | 27.93 | 27.99 | 27.03 | 27.10 | 27.03 | qfq | 10,931,120 | 298,684,505 | -2.87% |
| 2026-01-23 | 27.75 | 27.99 | 27.63 | 27.90 | 27.83 | qfq | 8,233,244 | 228,862,246 | 0.50% |
| 2026-01-22 | 28.08 | 28.45 | 27.71 | 27.76 | 27.69 | qfq | 8,704,130 | 242,960,536 | -1.21% |
| 2026-01-21 | 27.65 | 28.19 | 27.45 | 28.10 | 28.03 | qfq | 8,393,608 | 234,453,947 | 0.90% |
| 2026-01-20 | 27.65 | 28.50 | 27.65 | 27.85 | 27.78 | qfq | 10,789,162 | 302,562,832 | 0.32% |
| 2026-01-19 | 28.18 | 28.24 | 27.70 | 27.76 | 27.69 | qfq | 8,938,944 | 248,630,497 | -1.14% |
| 2026-01-16 | 27.38 | 28.16 | 27.38 | 28.08 | 28.01 | qfq | 14,814,126 | 413,664,921 | 2.59% |
| 2026-01-15 | 27.12 | 27.88 | 27.04 | 27.37 | 27.30 | qfq | 9,090,594 | 249,880,574 | 0.66% |
| 2026-01-14 | 27.12 | 27.55 | 26.85 | 27.19 | 27.12 | qfq | 10,400,036 | 283,667,705 | 0.15% |
| 2026-01-13 | 27.50 | 27.78 | 27.10 | 27.15 | 27.08 | qfq | 10,156,734 | 277,932,853 | -1.27% |
| 2026-01-12 | 27.70 | 27.70 | 27.20 | 27.50 | 27.43 | qfq | 11,516,444 | 315,325,818 | -0.47% |
| 2026-01-09 | 27.16 | 27.72 | 27.00 | 27.63 | 27.56 | qfq | 12,251,284 | 336,735,513 | 1.73% |
| 2026-01-08 | 27.03 | 27.24 | 26.91 | 27.16 | 27.09 | qfq | 7,834,013 | 212,400,830 | 0.15% |
| 2026-01-07 | 26.85 | 27.27 | 26.80 | 27.12 | 27.05 | qfq | 9,584,017 | 259,520,523 | 0.78% |
| 2026-01-06 | 26.95 | 26.95 | 26.73 | 26.91 | 26.84 | qfq | 7,593,307 | 204,018,207 | 0.22% |
| 2026-01-05 | 26.44 | 26.96 | 26.21 | 26.85 | 26.79 | qfq | 8,504,953 | 227,364,816 | 1.55% |
| 2025-12-31 | 26.48 | 27.08 | 26.03 | 26.44 | 26.38 | qfq | 8,998,724 | 239,048,265 | 0.61% |
| 2025-12-30 | 26.50 | 26.67 | 26.17 | 26.28 | 26.22 | qfq | 6,928,593 | 182,472,651 | -0.94% |
| 2025-12-29 | 26.56 | 26.84 | 26.47 | 26.53 | 26.47 | qfq | 4,567,133 | 121,615,521 | -0.71% |
| 2025-12-26 | 27.14 | 27.14 | 26.55 | 26.72 | 26.66 | qfq | 7,318,377 | 195,995,688 | -1.22% |
| 2025-12-25 | 27.03 | 27.39 | 26.90 | 27.05 | 26.98 | qfq | 7,612,017 | 206,429,456 | 0.48% |
| 2025-12-24 | 26.63 | 26.98 | 26.50 | 26.92 | 26.85 | qfq | 5,772,536 | 154,935,769 | 1.58% |
| 2025-12-23 | 26.86 | 27.00 | 26.44 | 26.50 | 26.44 | qfq | 6,541,171 | 174,733,963 | -1.71% |
| 2025-12-22 | 26.80 | 27.10 | 26.62 | 26.96 | 26.89 | qfq | 8,753,729 | 235,644,580 | 0.11% |
| 2025-12-19 | 25.88 | 27.40 | 25.76 | 26.93 | 26.86 | qfq | 15,481,018 | 414,611,327 | 4.54% |
| 2025-12-18 | 25.80 | 26.24 | 25.70 | 25.76 | 25.70 | qfq | 5,140,847 | 133,529,930 | -0.77% |
| 2025-12-17 | 26.18 | 26.43 | 25.55 | 25.96 | 25.90 | qfq | 8,758,516 | 226,438,351 | -1.78% |
| 2025-12-16 | 26.07 | 26.87 | 26.06 | 26.43 | 26.37 | qfq | 11,692,553 | 311,073,872 | 1.58% |
| 2025-12-15 | 25.80 | 26.59 | 25.73 | 26.02 | 25.96 | qfq | 5,664,827 | 148,321,529 | 0.35% |
| 2025-12-12 | 26.09 | 26.19 | 25.80 | 25.93 | 25.87 | qfq | 4,280,782 | 111,394,141 | -0.50% |
| 2025-12-11 | 26.56 | 26.63 | 26.03 | 26.06 | 26.00 | qfq | 6,165,793 | 162,196,755 | -1.92% |
| 2025-12-10 | 26.22 | 26.67 | 25.94 | 26.57 | 26.51 | qfq | 6,642,474 | 175,697,501 | 1.26% |
| 2025-12-09 | 26.08 | 26.56 | 26.00 | 26.24 | 26.18 | qfq | 7,489,351 | 197,538,820 | 0.65% |
| 2025-12-08 | 25.85 | 26.23 | 25.84 | 26.07 | 26.01 | qfq | 5,622,097 | 146,445,530 | 0.85% |
| 2025-12-05 | 25.80 | 25.98 | 25.36 | 25.85 | 25.79 | qfq | 5,707,597 | 146,452,768 | -0.35% |
| 2025-12-04 | 25.56 | 26.18 | 25.26 | 25.94 | 25.88 | qfq | 7,533,820 | 193,355,373 | 1.29% |
| 2025-12-03 | 26.55 | 26.65 | 25.51 | 25.61 | 25.55 | qfq | 10,389,250 | 269,641,461 | -3.58% |
| 2025-12-02 | 26.75 | 26.75 | 26.43 | 26.56 | 26.50 | qfq | 3,799,714 | 100,998,859 | -0.60% |
| 2025-12-01 | 26.36 | 26.83 | 26.28 | 26.72 | 26.66 | qfq | 5,636,152 | 150,072,602 | 1.37% |
| 2025-11-28 | 26.55 | 26.64 | 26.11 | 26.36 | 26.30 | qfq | 5,608,300 | 147,215,795 | -0.72% |
| 2025-11-27 | 26.51 | 26.96 | 26.49 | 26.55 | 26.49 | qfq | 5,272,518 | 140,715,098 | 0.15% |
| 2025-11-26 | 26.77 | 26.84 | 26.41 | 26.51 | 26.45 | qfq | 4,993,697 | 132,964,925 | -0.97% |
| 2025-11-25 | 26.40 | 27.05 | 26.40 | 26.77 | 26.71 | qfq | 6,916,680 | 185,416,019 | 1.59% |
| 2025-11-24 | 26.30 | 26.63 | 26.03 | 26.35 | 26.29 | qfq | 6,111,486 | 160,894,909 | 0.00% |
| 2025-11-21 | 26.80 | 27.06 | 26.07 | 26.35 | 26.29 | qfq | 9,285,244 | 246,778,902 | -2.12% |
| 2025-11-20 | 27.38 | 27.54 | 26.91 | 26.92 | 26.85 | qfq | 7,375,565 | 200,272,563 | -1.68% |
| 2025-11-19 | 27.50 | 27.76 | 27.26 | 27.38 | 27.31 | qfq | 6,240,317 | 171,467,707 | -0.83% |
| 2025-11-18 | 28.34 | 28.38 | 27.55 | 27.61 | 27.54 | qfq | 9,803,561 | 273,435,419 | -2.88% |
| 2025-11-17 | 28.60 | 28.60 | 28.14 | 28.43 | 28.36 | qfq | 8,054,396 | 228,281,897 | -1.01% |
| 2025-11-14 | 28.01 | 29.16 | 27.91 | 28.72 | 28.65 | qfq | 15,869,027 | 454,222,657 | 1.81% |
| 2025-11-13 | 28.46 | 28.47 | 28.12 | 28.21 | 28.14 | qfq | 9,209,136 | 259,693,606 | -0.84% |
| 2025-11-12 | 27.79 | 28.49 | 27.60 | 28.45 | 28.38 | qfq | 13,854,356 | 390,842,030 | 2.45% |
| 2025-11-11 | 28.08 | 28.08 | 27.73 | 27.77 | 27.70 | qfq | 5,957,085 | 166,017,111 | -0.93% |
| 2025-11-10 | 27.79 | 28.09 | 27.59 | 28.03 | 27.96 | qfq | 7,970,851 | 221,792,145 | 0.75% |
| 2025-11-07 | 28.50 | 28.50 | 27.81 | 27.82 | 27.75 | qfq | 14,244,764 | 399,789,397 | -2.93% |
| 2025-11-06 | 28.61 | 28.74 | 28.41 | 28.66 | 28.59 | qfq | 9,060,969 | 259,042,781 | -0.66% |
| 2025-11-05 | 28.06 | 28.88 | 27.96 | 28.85 | 28.78 | qfq | 11,767,672 | 336,047,867 | 1.91% |
| 2025-11-04 | 28.65 | 28.86 | 28.01 | 28.31 | 28.24 | qfq | 11,064,695 | 313,643,989 | -1.32% |
| 2025-11-03 | 28.40 | 28.70 | 28.17 | 28.69 | 28.62 | qfq | 9,685,683 | 275,803,995 | 1.06% |
| 2025-10-31 | 28.20 | 29.00 | 28.20 | 28.39 | 28.32 | qfq | 11,883,850 | 340,400,268 | 0.46% |
| 2025-10-30 | 29.00 | 29.00 | 28.18 | 28.26 | 28.19 | qfq | 18,313,702 | 521,468,767 | -3.25% |
| 2025-10-29 | 28.91 | 29.27 | 28.79 | 29.21 | 29.14 | qfq | 16,043,854 | 465,911,724 | 0.41% |
| 2025-10-28 | 29.19 | 29.55 | 28.89 | 29.09 | 29.02 | qfq | 15,398,155 | 448,824,947 | -0.68% |
| 2025-10-27 | 29.70 | 29.86 | 29.00 | 29.29 | 29.22 | qfq | 21,395,315 | 627,745,238 | -1.11% |
| 2025-10-24 | 30.51 | 30.55 | 29.62 | 29.62 | 29.55 | qfq | 32,793,012 | 981,927,124 | -4.42% |
| 2025-10-23 | 28.82 | 31.65 | 28.81 | 30.99 | 30.92 | qfq | 39,425,730 | 1,196,795,199 | 6.17% |
| 2025-10-22 | 28.07 | 29.65 | 27.98 | 29.19 | 29.12 | qfq | 23,397,443 | 679,436,098 | 2.96% |
| 2025-10-21 | 28.08 | 28.45 | 27.48 | 28.35 | 28.28 | qfq | 14,333,668 | 403,180,714 | 0.71% |
| 2025-10-20 | 28.10 | 28.42 | 27.71 | 28.15 | 28.08 | qfq | 12,015,822 | 338,238,494 | 0.93% |
| 2025-10-17 | 28.09 | 29.17 | 27.64 | 27.89 | 27.82 | qfq | 17,197,394 | 490,020,963 | -1.20% |
| 2025-10-16 | 27.63 | 28.87 | 27.37 | 28.23 | 28.16 | qfq | 21,090,788 | 594,609,568 | 1.58% |
| 2025-10-15 | 27.56 | 27.81 | 26.89 | 27.79 | 27.72 | qfq | 15,647,889 | 430,822,819 | 0.83% |
| 2025-10-14 | 28.70 | 29.09 | 27.46 | 27.56 | 27.49 | qfq | 25,977,319 | 731,671,499 | -4.31% |
| 2025-10-13 | 28.52 | 29.15 | 28.04 | 28.80 | 28.73 | qfq | 29,336,948 | 837,879,060 | -3.71% |
| 2025-10-10 | 31.18 | 31.63 | 29.82 | 29.91 | 29.84 | qfq | 40,037,924 | 1,216,692,311 | -6.24% |
| 2025-10-09 | 30.36 | 32.22 | 29.87 | 31.90 | 31.82 | qfq | 47,498,873 | 1,495,101,242 | 3.37% |
| 2025-09-30 | 31.70 | 32.88 | 30.60 | 30.86 | 30.79 | qfq | 56,296,236 | 1,767,831,251 | -5.83% |
| 2025-09-29 | 31.88 | 34.51 | 30.03 | 32.77 | 32.69 | qfq | 69,752,429 | 2,274,363,799 | 3.87% |
| 2025-09-26 | 30.90 | 33.37 | 28.91 | 31.55 | 31.47 | qfq | 74,339,576 | 2,352,692,184 | 2.10% |