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
宏工科技301662.SZ
最近收盘价64.102026-07-17
最近交易日2026-07-17
成交量（股）2,569,810
成交额（元）170,313,631
日线记录303
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-03 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 303 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 | 69.45 | 69.99 | 63.37 | 64.10 | 64.10 | qfq | 2,569,810 | 170,313,631 | -8.09% |
| 2026-07-16 | 71.60 | 72.28 | 69.13 | 69.74 | 69.74 | qfq | 1,764,811 | 124,547,460 | -2.23% |
| 2026-07-15 | 73.49 | 74.80 | 70.82 | 71.33 | 71.33 | qfq | 1,790,060 | 129,808,383 | -2.50% |
| 2026-07-14 | 70.26 | 73.20 | 68.73 | 73.16 | 73.16 | qfq | 2,295,198 | 163,269,061 | 3.98% |
| 2026-07-13 | 76.10 | 77.97 | 70.29 | 70.36 | 70.36 | qfq | 2,591,025 | 189,240,065 | -9.20% |
| 2026-07-10 | 78.28 | 80.42 | 77.49 | 77.49 | 77.49 | qfq | 1,787,060 | 141,348,738 | -2.11% |
| 2026-07-09 | 79.36 | 79.89 | 75.01 | 79.16 | 79.16 | qfq | 2,094,621 | 162,847,956 | 0.19% |
| 2026-07-08 | 82.94 | 84.97 | 78.01 | 79.01 | 79.01 | qfq | 2,533,474 | 203,866,612 | -4.23% |
| 2026-07-07 | 86.19 | 88.59 | 81.81 | 82.50 | 82.50 | qfq | 2,286,492 | 193,312,669 | -5.00% |
| 2026-07-06 | 90.88 | 91.94 | 86.45 | 86.84 | 86.84 | qfq | 2,004,409 | 177,692,927 | -4.27% |
| 2026-07-03 | 90.48 | 92.66 | 90.08 | 90.71 | 90.71 | qfq | 1,711,695 | 156,327,670 | -1.09% |
| 2026-07-02 | 96.03 | 96.74 | 90.70 | 91.71 | 91.71 | qfq | 2,115,820 | 197,472,718 | -3.86% |
| 2026-07-01 | 101.32 | 101.67 | 94.86 | 95.39 | 95.39 | qfq | 2,363,707 | 229,531,558 | -5.85% |
| 2026-06-30 | 95.86 | 101.50 | 95.75 | 101.32 | 101.32 | qfq | 2,370,099 | 235,166,161 | 5.76% |
| 2026-06-29 | 101.05 | 101.13 | 93.59 | 95.80 | 95.80 | qfq | 2,399,961 | 231,846,793 | -4.71% |
| 2026-06-26 | 105.48 | 106.20 | 99.30 | 100.53 | 100.53 | qfq | 2,759,452 | 280,628,739 | -5.34% |
| 2026-06-25 | 107.76 | 109.88 | 105.01 | 106.20 | 106.20 | qfq | 2,244,888 | 239,379,061 | -1.55% |
| 2026-06-24 | 106.71 | 108.60 | 105.17 | 107.87 | 107.87 | qfq | 2,005,976 | 214,754,730 | 0.79% |
| 2026-06-23 | 107.80 | 110.40 | 106.00 | 107.02 | 107.02 | qfq | 2,312,577 | 249,112,682 | -3.07% |
| 2026-06-22 | 106.64 | 111.00 | 102.88 | 110.41 | 110.41 | qfq | 3,859,949 | 413,283,073 | 2.80% |
| 2026-06-18 | 106.80 | 108.62 | 104.38 | 107.40 | 107.40 | qfq | 3,779,027 | 404,334,724 | 0.40% |
| 2026-06-17 | 102.21 | 110.96 | 101.20 | 106.97 | 106.97 | qfq | 4,687,565 | 500,380,761 | 4.02% |
| 2026-06-16 | 96.60 | 106.66 | 96.01 | 102.84 | 102.84 | qfq | 4,304,154 | 430,740,250 | 8.42% |
| 2026-06-15 | 89.99 | 96.96 | 89.00 | 94.85 | 94.85 | qfq | 3,381,892 | 315,315,062 | 5.40% |
| 2026-06-12 | 87.55 | 90.85 | 86.84 | 89.99 | 89.99 | qfq | 2,328,635 | 208,212,891 | 3.79% |
| 2026-06-11 | 86.00 | 88.10 | 85.54 | 86.70 | 86.70 | qfq | 1,455,170 | 126,258,155 | -0.95% |
| 2026-06-10 | 90.24 | 90.99 | 86.00 | 87.53 | 87.53 | qfq | 1,784,534 | 156,924,680 | -3.74% |
| 2026-06-09 | 88.81 | 91.30 | 87.30 | 90.93 | 90.93 | qfq | 1,894,379 | 169,996,026 | 3.28% |
| 2026-06-08 | 90.50 | 94.96 | 86.70 | 88.04 | 88.04 | qfq | 2,283,480 | 204,779,586 | -7.52% |
| 2026-06-05 | 96.00 | 97.77 | 91.76 | 95.20 | 95.20 | qfq | 2,237,044 | 211,230,479 | -0.30% |
| 2026-06-04 | 94.58 | 96.26 | 93.61 | 95.49 | 95.49 | qfq | 2,379,768 | 226,337,810 | 0.28% |
| 2026-06-03 | 96.16 | 98.68 | 93.50 | 95.22 | 95.22 | qfq | 2,682,564 | 259,381,819 | -32.00% |
| 2026-06-02 | 141.00 | 143.50 | 136.00 | 140.03 | 96.16 | qfq | 1,691,978 | 237,074,584 | -1.35% |
| 2026-06-01 | 145.63 | 155.32 | 140.50 | 141.95 | 97.48 | qfq | 1,909,372 | 279,362,890 | -2.32% |
| 2026-05-29 | 159.00 | 159.83 | 144.09 | 145.32 | 99.79 | qfq | 1,993,072 | 298,083,873 | -6.64% |
| 2026-05-28 | 155.47 | 156.78 | 151.07 | 155.66 | 106.89 | qfq | 1,318,807 | 203,734,355 | 1.02% |
| 2026-05-27 | 160.80 | 163.50 | 152.04 | 154.09 | 105.81 | qfq | 1,820,938 | 286,411,893 | -2.37% |
| 2026-05-26 | 163.00 | 165.98 | 156.88 | 157.83 | 108.38 | qfq | 1,868,528 | 300,152,862 | -1.71% |
| 2026-05-25 | 166.00 | 166.50 | 157.70 | 160.57 | 110.26 | qfq | 1,877,367 | 302,684,731 | -2.88% |
| 2026-05-22 | 154.01 | 168.30 | 154.01 | 165.33 | 113.53 | qfq | 2,818,018 | 456,267,591 | 8.03% |
| 2026-05-21 | 172.00 | 173.62 | 153.00 | 153.04 | 105.09 | qfq | 2,991,520 | 486,951,781 | -9.44% |
| 2026-05-20 | 166.56 | 173.98 | 162.53 | 169.00 | 116.05 | qfq | 2,664,335 | 446,578,001 | 0.54% |
| 2026-05-19 | 171.31 | 173.89 | 165.09 | 168.10 | 115.43 | qfq | 1,775,141 | 297,744,353 | -2.47% |
| 2026-05-18 | 172.01 | 179.20 | 169.50 | 172.35 | 118.35 | qfq | 1,554,336 | 269,766,080 | -0.06% |
| 2026-05-15 | 175.77 | 176.61 | 170.94 | 172.45 | 118.42 | qfq | 1,580,236 | 273,977,363 | -0.97% |
| 2026-05-14 | 180.50 | 180.50 | 173.51 | 174.14 | 119.58 | qfq | 1,380,813 | 243,896,033 | -3.52% |
| 2026-05-13 | 182.00 | 182.00 | 176.00 | 180.50 | 123.95 | qfq | 1,611,777 | 289,241,932 | -2.32% |
| 2026-05-12 | 183.00 | 188.50 | 181.27 | 184.79 | 126.90 | qfq | 1,925,232 | 355,935,951 | 0.98% |
| 2026-05-11 | 182.35 | 185.54 | 179.81 | 182.99 | 125.66 | qfq | 2,162,012 | 394,540,843 | 1.41% |
| 2026-05-08 | 182.89 | 189.99 | 179.00 | 180.44 | 123.91 | qfq | 1,814,730 | 332,076,763 | -1.67% |
| 2026-05-07 | 183.00 | 187.49 | 181.69 | 183.50 | 126.01 | qfq | 2,171,801 | 400,619,009 | -1.63% |
| 2026-05-06 | 178.10 | 190.56 | 175.50 | 186.55 | 128.10 | qfq | 2,933,035 | 534,451,936 | 2.35% |
| 2026-04-30 | 177.00 | 182.30 | 171.88 | 182.26 | 125.16 | qfq | 3,595,754 | 638,701,544 | 5.05% |
| 2026-04-29 | 160.00 | 178.00 | 158.10 | 173.50 | 119.14 | qfq | 3,939,878 | 657,174,192 | 12.66% |
| 2026-04-28 | 155.87 | 157.79 | 153.06 | 154.00 | 105.75 | qfq | 1,262,494 | 195,714,370 | -1.91% |
| 2026-04-27 | 152.00 | 159.31 | 147.40 | 157.00 | 107.81 | qfq | 2,152,088 | 331,032,671 | 0.75% |
| 2026-04-24 | 155.73 | 157.99 | 151.87 | 155.83 | 107.01 | qfq | 1,683,090 | 261,109,173 | 0.06% |
| 2026-04-23 | 164.00 | 164.00 | 154.93 | 155.73 | 106.94 | qfq | 2,313,610 | 364,741,786 | -5.56% |
| 2026-04-22 | 164.55 | 167.50 | 163.50 | 164.90 | 113.24 | qfq | 2,307,574 | 380,286,423 | -2.75% |
| 2026-04-21 | 165.10 | 175.61 | 161.08 | 169.57 | 116.44 | qfq | 3,352,470 | 565,268,629 | 1.84% |
| 2026-04-20 | 162.99 | 169.80 | 161.90 | 166.50 | 114.34 | qfq | 3,002,801 | 499,566,217 | 0.91% |
| 2026-04-17 | 145.43 | 169.00 | 143.20 | 165.00 | 113.31 | qfq | 4,439,606 | 702,622,634 | 13.26% |
| 2026-04-16 | 140.00 | 146.88 | 139.99 | 145.68 | 100.04 | qfq | 2,350,043 | 339,614,163 | 4.08% |
| 2026-04-15 | 142.00 | 144.88 | 139.17 | 139.97 | 96.12 | qfq | 1,714,206 | 242,776,691 | -3.67% |
| 2026-04-14 | 138.90 | 146.00 | 132.31 | 145.30 | 99.78 | qfq | 2,381,059 | 326,946,704 | 5.36% |
| 2026-04-13 | 140.00 | 142.20 | 136.20 | 137.91 | 94.70 | qfq | 1,525,905 | 211,809,804 | -1.63% |
| 2026-04-10 | 132.39 | 142.30 | 132.00 | 140.20 | 96.28 | qfq | 2,650,851 | 368,120,192 | 5.83% |
| 2026-04-09 | 138.98 | 140.00 | 131.38 | 132.48 | 90.97 | qfq | 1,492,886 | 201,925,510 | -5.90% |
| 2026-04-08 | 136.00 | 142.00 | 135.52 | 140.78 | 96.67 | qfq | 1,224,402 | 171,496,457 | 6.49% |
| 2026-04-07 | 131.95 | 134.80 | 130.78 | 132.20 | 90.78 | qfq | 524,660 | 69,591,854 | 1.40% |
| 2026-04-03 | 133.08 | 135.29 | 130.28 | 130.38 | 89.53 | qfq | 488,797 | 64,362,354 | -2.03% |
| 2026-04-02 | 137.64 | 138.50 | 131.40 | 133.08 | 91.39 | qfq | 857,722 | 115,037,432 | -3.92% |
| 2026-04-01 | 138.00 | 143.69 | 137.30 | 138.51 | 95.11 | qfq | 942,600 | 131,435,259 | 2.59% |
| 2026-03-31 | 139.50 | 141.00 | 135.00 | 135.01 | 92.71 | qfq | 1,193,395 | 164,119,348 | -3.22% |
| 2026-03-30 | 136.86 | 142.81 | 132.20 | 139.50 | 95.79 | qfq | 1,508,299 | 206,751,657 | 0.52% |
| 2026-03-27 | 127.79 | 141.90 | 127.08 | 138.78 | 95.30 | qfq | 2,091,339 | 284,274,116 | 7.01% |
| 2026-03-26 | 134.93 | 135.00 | 128.60 | 129.69 | 89.06 | qfq | 1,702,697 | 222,702,525 | -4.00% |
| 2026-03-25 | 136.68 | 138.83 | 134.61 | 135.10 | 92.77 | qfq | 1,018,639 | 138,983,509 | 0.49% |
| 2026-03-24 | 135.58 | 136.80 | 130.00 | 134.44 | 92.32 | qfq | 880,849 | 117,116,231 | 1.14% |
| 2026-03-23 | 135.02 | 141.99 | 132.40 | 132.92 | 91.28 | qfq | 993,341 | 135,769,208 | -6.39% |
| 2026-03-20 | 150.18 | 152.00 | 142.00 | 142.00 | 97.51 | qfq | 1,128,915 | 164,789,283 | -4.77% |
| 2026-03-19 | 149.80 | 153.19 | 148.00 | 149.11 | 102.39 | qfq | 698,635 | 105,270,270 | -1.64% |
| 2026-03-18 | 147.00 | 152.68 | 146.51 | 151.59 | 104.10 | qfq | 896,981 | 134,953,513 | 3.47% |
| 2026-03-17 | 152.39 | 153.95 | 146.30 | 146.50 | 100.60 | qfq | 617,116 | 91,844,587 | -3.94% |
| 2026-03-16 | 151.12 | 153.96 | 148.17 | 152.51 | 104.73 | qfq | 793,943 | 119,930,173 | 0.92% |
| 2026-03-13 | 153.96 | 158.99 | 151.10 | 151.12 | 103.77 | qfq | 1,163,157 | 180,021,737 | -3.46% |
| 2026-03-12 | 165.03 | 165.59 | 154.00 | 156.53 | 107.49 | qfq | 1,486,083 | 234,784,437 | -6.42% |
| 2026-03-11 | 163.80 | 173.53 | 162.00 | 167.26 | 114.86 | qfq | 1,748,178 | 291,104,224 | 2.31% |
| 2026-03-10 | 161.88 | 168.98 | 161.88 | 163.48 | 112.26 | qfq | 1,268,435 | 209,529,368 | 1.73% |
| 2026-03-09 | 175.78 | 175.78 | 155.05 | 160.70 | 110.35 | qfq | 1,918,348 | 310,439,748 | -11.50% |
| 2026-03-06 | 183.00 | 183.84 | 175.30 | 181.58 | 124.69 | qfq | 1,087,725 | 194,988,821 | -2.00% |
| 2026-03-05 | 183.00 | 185.43 | 176.84 | 185.28 | 127.23 | qfq | 1,249,686 | 225,788,733 | 2.92% |
| 2026-03-04 | 181.26 | 189.30 | 173.56 | 180.02 | 123.62 | qfq | 1,681,811 | 303,736,448 | -2.84% |
| 2026-03-03 | 192.15 | 202.45 | 184.00 | 185.28 | 127.23 | qfq | 1,508,958 | 289,331,564 | -4.92% |
| 2026-03-02 | 182.70 | 199.99 | 179.70 | 194.86 | 133.81 | qfq | 1,673,146 | 317,640,888 | 4.76% |
| 2026-02-27 | 189.50 | 190.20 | 182.12 | 186.00 | 127.73 | qfq | 1,121,870 | 207,882,974 | -3.85% |
| 2026-02-26 | 182.39 | 195.02 | 179.00 | 193.44 | 132.84 | qfq | 2,094,277 | 394,333,179 | 6.90% |
| 2026-02-25 | 165.93 | 185.63 | 165.44 | 180.96 | 124.27 | qfq | 2,153,698 | 379,904,490 | 8.49% |
| 2026-02-24 | 169.00 | 172.70 | 164.30 | 166.80 | 114.54 | qfq | 733,212 | 122,461,288 | 0.17% |
| 2026-02-13 | 170.01 | 173.50 | 166.02 | 166.52 | 114.35 | qfq | 1,058,911 | 179,532,154 | -0.77% |
| 2026-02-12 | 171.44 | 173.06 | 164.60 | 167.81 | 115.24 | qfq | 1,391,825 | 233,801,061 | -2.78% |
| 2026-02-11 | 177.15 | 178.90 | 172.00 | 172.61 | 118.53 | qfq | 1,169,740 | 203,764,731 | -3.38% |
| 2026-02-10 | 186.19 | 190.39 | 176.92 | 178.64 | 122.67 | qfq | 1,619,846 | 293,659,992 | -6.62% |
| 2026-02-09 | 189.05 | 201.88 | 186.58 | 191.30 | 131.37 | qfq | 2,316,645 | 445,972,774 | 1.96% |
| 2026-02-06 | 194.56 | 196.92 | 186.40 | 187.62 | 128.84 | qfq | 1,784,434 | 339,721,005 | -5.00% |
| 2026-02-05 | 181.62 | 208.00 | 181.62 | 197.50 | 135.62 | qfq | 2,768,654 | 547,689,395 | 13.83% |
| 2026-02-04 | 176.08 | 182.00 | 167.51 | 173.50 | 119.14 | qfq | 1,276,110 | 220,642,953 | -2.96% |
| 2026-02-03 | 172.00 | 183.59 | 171.77 | 178.80 | 122.78 | qfq | 1,567,725 | 277,891,286 | 8.54% |
| 2026-02-02 | 170.00 | 174.50 | 164.01 | 164.73 | 113.12 | qfq | 1,102,008 | 186,453,721 | -5.73% |
| 2026-01-30 | 167.99 | 175.97 | 163.90 | 174.74 | 119.99 | qfq | 1,386,438 | 237,748,131 | 3.74% |
| 2026-01-29 | 169.04 | 174.20 | 167.60 | 168.44 | 115.67 | qfq | 1,040,291 | 177,712,287 | -1.07% |
| 2026-01-28 | 173.58 | 177.84 | 167.18 | 170.26 | 116.92 | qfq | 1,177,118 | 200,541,810 | -2.88% |
| 2026-01-27 | 182.35 | 182.35 | 167.30 | 175.30 | 120.38 | qfq | 1,755,387 | 303,193,054 | -2.18% |
| 2026-01-26 | 178.23 | 189.06 | 174.00 | 179.20 | 123.06 | qfq | 2,420,479 | 438,271,349 | 0.55% |
| 2026-01-23 | 158.91 | 180.00 | 156.80 | 178.22 | 122.38 | qfq | 2,778,463 | 470,772,895 | 12.02% |
| 2026-01-22 | 160.00 | 164.99 | 156.77 | 159.09 | 109.25 | qfq | 992,835 | 158,750,553 | -0.56% |
| 2026-01-21 | 154.85 | 163.80 | 152.91 | 159.98 | 109.86 | qfq | 1,260,187 | 200,911,610 | 2.56% |
| 2026-01-20 | 160.68 | 161.75 | 154.80 | 155.99 | 107.12 | qfq | 1,383,039 | 217,163,621 | -2.51% |
| 2026-01-19 | 158.87 | 166.00 | 151.10 | 160.00 | 109.87 | qfq | 2,464,240 | 395,218,191 | -1.23% |
| 2026-01-16 | 164.12 | 167.00 | 152.50 | 161.99 | 111.24 | qfq | 3,688,111 | 583,986,032 | -3.07% |
| 2026-01-15 | 156.51 | 173.00 | 153.85 | 167.12 | 114.76 | qfq | 3,763,947 | 617,733,367 | 10.83% |
| 2026-01-14 | 143.01 | 153.88 | 142.00 | 150.79 | 103.55 | qfq | 2,141,012 | 318,276,182 | 5.82% |
| 2026-01-13 | 145.91 | 151.88 | 142.00 | 142.50 | 97.85 | qfq | 1,671,036 | 245,340,187 | -3.36% |
| 2026-01-12 | 136.08 | 148.97 | 136.08 | 147.46 | 101.26 | qfq | 2,596,147 | 377,731,523 | 7.78% |
| 2026-01-09 | 138.99 | 139.99 | 134.53 | 136.81 | 93.95 | qfq | 1,603,771 | 219,564,440 | -1.89% |
| 2026-01-08 | 140.00 | 145.67 | 139.00 | 139.44 | 95.75 | qfq | 1,590,665 | 225,267,155 | -1.36% |
| 2026-01-07 | 138.59 | 143.42 | 135.50 | 141.36 | 97.07 | qfq | 2,372,851 | 330,791,232 | 1.04% |
| 2026-01-06 | 135.00 | 144.68 | 134.02 | 139.90 | 96.07 | qfq | 4,010,841 | 561,513,781 | 3.64% |
| 2026-01-05 | 120.30 | 136.06 | 118.82 | 134.98 | 92.69 | qfq | 4,251,771 | 552,595,714 | 12.22% |
| 2025-12-31 | 118.91 | 124.30 | 116.50 | 120.28 | 82.60 | qfq | 1,565,862 | 188,779,617 | 0.77% |
| 2025-12-30 | 117.00 | 120.39 | 114.50 | 119.36 | 81.96 | qfq | 1,246,975 | 147,651,780 | 0.92% |
| 2025-12-29 | 119.44 | 123.33 | 117.22 | 118.27 | 81.22 | qfq | 1,250,970 | 149,276,937 | -0.64% |
| 2025-12-26 | 118.87 | 121.79 | 116.81 | 119.03 | 81.74 | qfq | 1,914,812 | 228,161,068 | 0.16% |
| 2025-12-25 | 120.47 | 121.98 | 117.50 | 118.84 | 81.61 | qfq | 1,477,265 | 175,918,403 | -2.59% |
| 2025-12-24 | 116.68 | 123.08 | 115.81 | 122.00 | 83.78 | qfq | 1,918,348 | 230,584,778 | 3.52% |
| 2025-12-23 | 116.00 | 119.94 | 115.02 | 117.85 | 80.93 | qfq | 1,454,473 | 171,688,535 | 2.02% |
| 2025-12-22 | 112.94 | 118.98 | 112.50 | 115.52 | 79.33 | qfq | 1,544,576 | 179,110,899 | 2.14% |
| 2025-12-19 | 112.27 | 114.97 | 111.13 | 113.10 | 77.67 | qfq | 1,019,239 | 115,158,860 | 2.75% |
| 2025-12-18 | 112.20 | 113.50 | 109.87 | 110.07 | 75.59 | qfq | 840,875 | 93,701,527 | -2.47% |
| 2025-12-17 | 112.00 | 113.82 | 108.60 | 112.86 | 77.50 | qfq | 1,004,167 | 111,755,258 | 1.78% |
| 2025-12-16 | 120.36 | 120.36 | 107.17 | 110.89 | 76.15 | qfq | 1,864,940 | 211,063,695 | -7.84% |
| 2025-12-15 | 125.31 | 125.40 | 118.60 | 120.32 | 82.62 | qfq | 1,196,965 | 145,679,164 | -4.05% |
| 2025-12-12 | 123.84 | 126.80 | 123.70 | 125.40 | 86.11 | qfq | 1,278,804 | 161,006,697 | 1.13% |
| 2025-12-11 | 126.88 | 126.88 | 121.88 | 124.00 | 85.15 | qfq | 1,091,255 | 134,839,365 | -1.12% |
| 2025-12-10 | 124.65 | 126.02 | 123.10 | 125.40 | 86.11 | qfq | 879,019 | 109,345,770 | -0.29% |
| 2025-12-09 | 132.30 | 132.37 | 125.31 | 125.76 | 86.36 | qfq | 1,505,238 | 191,057,847 | -3.26% |
| 2025-12-08 | 126.80 | 130.68 | 126.00 | 130.00 | 89.27 | qfq | 1,855,260 | 239,610,885 | 3.22% |
| 2025-12-05 | 125.00 | 126.32 | 123.12 | 125.94 | 86.48 | qfq | 973,045 | 121,719,912 | -0.13% |
| 2025-12-04 | 123.21 | 126.10 | 119.50 | 126.10 | 86.59 | qfq | 1,630,955 | 200,898,426 | 1.44% |
| 2025-12-03 | 127.01 | 127.50 | 123.70 | 124.31 | 85.36 | qfq | 1,104,549 | 138,348,785 | -1.60% |
| 2025-12-02 | 126.25 | 128.86 | 125.68 | 126.33 | 86.75 | qfq | 1,608,084 | 204,318,799 | -1.77% |
| 2025-12-01 | 135.00 | 135.00 | 125.80 | 128.60 | 88.31 | qfq | 3,516,569 | 452,121,178 | -6.25% |
| 2025-11-28 | 124.49 | 138.84 | 123.10 | 137.18 | 94.20 | qfq | 4,741,191 | 625,201,814 | 8.81% |
| 2025-11-27 | 123.92 | 131.00 | 123.08 | 126.07 | 86.57 | qfq | 3,101,331 | 394,943,662 | 0.94% |
| 2025-11-26 | 124.11 | 130.20 | 121.30 | 124.89 | 85.76 | qfq | 3,046,921 | 382,719,896 | 0.35% |
| 2025-11-25 | 128.23 | 131.35 | 123.88 | 124.46 | 85.47 | qfq | 2,072,792 | 262,493,999 | -0.51% |
| 2025-11-24 | 129.66 | 130.00 | 121.70 | 125.10 | 85.91 | qfq | 2,661,315 | 334,074,336 | 2.29% |
| 2025-11-21 | 137.21 | 140.80 | 122.18 | 122.30 | 83.98 | qfq | 2,936,584 | 376,411,042 | -13.92% |
| 2025-11-20 | 141.05 | 150.53 | 138.00 | 142.08 | 97.57 | qfq | 3,273,259 | 470,319,991 | 0.16% |
| 2025-11-19 | 146.15 | 150.80 | 139.39 | 141.86 | 97.42 | qfq | 3,620,072 | 520,757,676 | -3.23% |
| 2025-11-18 | 153.43 | 159.80 | 145.16 | 146.60 | 100.67 | qfq | 4,506,543 | 680,066,644 | -4.79% |
| 2025-11-17 | 136.84 | 161.48 | 136.01 | 153.98 | 105.74 | qfq | 6,103,559 | 890,358,223 | 12.34% |
| 2025-11-14 | 120.01 | 144.44 | 117.55 | 137.07 | 94.13 | qfq | 5,266,538 | 699,707,991 | 12.74% |
| 2025-11-13 | 120.01 | 125.00 | 120.01 | 121.58 | 83.49 | qfq | 2,116,144 | 258,616,983 | 0.61% |
| 2025-11-12 | 120.27 | 122.58 | 118.28 | 120.84 | 82.98 | qfq | 964,355 | 116,229,734 | -0.69% |
| 2025-11-11 | 119.56 | 124.89 | 119.56 | 121.68 | 83.56 | qfq | 1,306,503 | 159,882,243 | 1.40% |
| 2025-11-10 | 124.34 | 126.50 | 118.80 | 120.00 | 82.40 | qfq | 1,633,995 | 198,166,545 | -3.92% |
| 2025-11-07 | 128.00 | 128.60 | 123.62 | 124.90 | 85.77 | qfq | 1,509,387 | 189,479,773 | -2.80% |
| 2025-11-06 | 131.50 | 137.27 | 128.08 | 128.50 | 88.24 | qfq | 1,525,780 | 199,273,648 | -2.20% |
| 2025-11-05 | 126.00 | 132.76 | 123.56 | 131.39 | 90.23 | qfq | 2,015,465 | 257,573,490 | 2.66% |
| 2025-11-04 | 139.00 | 139.00 | 127.19 | 127.99 | 87.89 | qfq | 2,535,398 | 332,106,494 | -6.90% |
| 2025-11-03 | 137.11 | 139.68 | 133.88 | 137.47 | 94.40 | qfq | 1,883,212 | 257,913,648 | -0.56% |
| 2025-10-31 | 133.99 | 143.31 | 133.99 | 138.25 | 94.94 | qfq | 2,652,561 | 369,042,088 | 2.28% |
| 2025-10-30 | 140.00 | 143.80 | 134.00 | 135.17 | 92.82 | qfq | 2,900,789 | 401,901,224 | -4.81% |
| 2025-10-29 | 128.26 | 144.99 | 125.80 | 142.00 | 97.51 | qfq | 4,453,890 | 614,124,767 | 6.22% |
| 2025-10-28 | 124.98 | 135.00 | 123.55 | 133.68 | 91.80 | qfq | 3,388,534 | 442,255,913 | 6.76% |
| 2025-10-27 | 124.32 | 126.69 | 121.50 | 125.22 | 85.99 | qfq | 2,289,654 | 284,571,490 | 2.35% |
| 2025-10-24 | 117.01 | 126.10 | 115.79 | 122.35 | 84.02 | qfq | 3,080,912 | 375,819,338 | 5.08% |
| 2025-10-23 | 114.02 | 116.94 | 113.10 | 116.44 | 79.96 | qfq | 1,212,391 | 139,475,210 | 0.92% |
| 2025-10-22 | 114.11 | 118.50 | 114.00 | 115.38 | 79.23 | qfq | 1,282,174 | 148,507,113 | 0.33% |
| 2025-10-21 | 114.50 | 116.33 | 113.06 | 115.00 | 78.97 | qfq | 1,184,071 | 135,869,960 | 1.09% |
| 2025-10-20 | 113.18 | 115.48 | 112.00 | 113.76 | 78.12 | qfq | 1,375,977 | 156,836,306 | 1.99% |
| 2025-10-17 | 114.40 | 116.16 | 111.50 | 111.54 | 76.59 | qfq | 1,763,828 | 199,577,399 | -2.59% |
| 2025-10-16 | 118.01 | 121.60 | 114.00 | 114.50 | 78.63 | qfq | 1,940,852 | 227,078,102 | -3.82% |
| 2025-10-15 | 117.12 | 119.95 | 114.50 | 119.05 | 81.75 | qfq | 1,223,009 | 143,447,228 | 1.94% |
| 2025-10-14 | 125.01 | 126.00 | 116.30 | 116.78 | 80.19 | qfq | 1,556,859 | 186,886,868 | -5.94% |
| 2025-10-13 | 116.01 | 124.15 | 116.01 | 124.15 | 85.25 | qfq | 1,576,257 | 191,030,648 | -1.52% |
| 2025-10-10 | 138.11 | 139.40 | 125.65 | 126.06 | 86.57 | qfq | 2,354,486 | 303,666,473 | -9.57% |
| 2025-10-09 | 130.56 | 141.96 | 130.56 | 139.40 | 95.73 | qfq | 2,824,291 | 392,069,132 | 8.02% |
| 2025-09-30 | 130.61 | 134.40 | 128.86 | 129.05 | 88.62 | qfq | 1,593,198 | 208,344,279 | -2.18% |
| 2025-09-29 | 129.02 | 133.43 | 128.86 | 131.93 | 90.60 | qfq | 1,654,269 | 217,404,017 | 1.48% |
| 2025-09-26 | 138.92 | 143.00 | 128.91 | 130.00 | 89.27 | qfq | 2,017,802 | 274,802,682 | -7.47% |
| 2025-09-25 | 142.07 | 143.65 | 139.98 | 140.50 | 96.48 | qfq | 1,731,782 | 244,806,128 | -3.30% |
| 2025-09-24 | 142.00 | 146.00 | 136.22 | 145.30 | 99.78 | qfq | 2,929,860 | 413,795,581 | 1.47% |
| 2025-09-23 | 139.81 | 143.82 | 136.73 | 143.20 | 98.34 | qfq | 2,572,642 | 363,293,682 | 2.80% |
| 2025-09-22 | 137.87 | 140.86 | 135.33 | 139.30 | 95.66 | qfq | 1,536,296 | 212,347,024 | 1.11% |
| 2025-09-19 | 140.00 | 143.20 | 137.43 | 137.77 | 94.61 | qfq | 2,214,582 | 310,498,452 | -2.11% |
| 2025-09-18 | 139.05 | 145.00 | 136.50 | 140.74 | 96.65 | qfq | 2,795,363 | 395,377,016 | 0.86% |
| 2025-09-17 | 142.00 | 144.58 | 138.42 | 139.54 | 95.82 | qfq | 2,362,748 | 334,490,799 | -2.13% |
| 2025-09-16 | 140.08 | 143.60 | 139.01 | 142.58 | 97.91 | qfq | 2,292,869 | 323,466,915 | -0.29% |
| 2025-09-15 | 144.57 | 150.66 | 143.00 | 143.00 | 98.20 | qfq | 2,443,905 | 356,300,652 | -2.13% |
| 2025-09-12 | 150.01 | 151.80 | 142.34 | 146.11 | 100.33 | qfq | 3,725,841 | 543,117,294 | -5.74% |
| 2025-09-11 | 153.50 | 158.18 | 149.51 | 155.00 | 106.44 | qfq | 3,739,919 | 574,168,159 | -1.89% |
| 2025-09-10 | 146.00 | 160.00 | 143.44 | 157.98 | 108.48 | qfq | 3,909,415 | 595,676,195 | 3.87% |
| 2025-09-09 | 146.50 | 157.20 | 144.10 | 152.10 | 104.45 | qfq | 3,947,176 | 599,103,901 | 1.73% |
| 2025-09-08 | 140.05 | 165.47 | 135.00 | 149.51 | 102.67 | qfq | 5,538,958 | 822,888,104 | 5.40% |
| 2025-09-05 | 121.91 | 145.47 | 121.72 | 141.85 | 97.41 | qfq | 5,071,872 | 676,461,133 | 15.99% |
| 2025-09-04 | 122.36 | 127.50 | 118.36 | 122.30 | 83.98 | qfq | 3,646,097 | 450,410,740 | -0.49% |
| 2025-09-03 | 127.48 | 129.50 | 120.18 | 122.90 | 84.40 | qfq | 3,921,411 | 487,060,935 | -4.07% |
| 2025-09-02 | 118.00 | 137.45 | 117.10 | 128.12 | 87.98 | qfq | 5,000,570 | 630,430,404 | 8.13% |
| 2025-09-01 | 111.00 | 122.60 | 109.22 | 118.49 | 81.37 | qfq | 4,239,480 | 496,878,832 | 6.12% |
| 2025-08-29 | 99.40 | 119.80 | 96.00 | 111.66 | 76.68 | qfq | 4,354,829 | 470,693,499 | 11.18% |
| 2025-08-28 | 103.30 | 106.88 | 99.85 | 100.43 | 68.97 | qfq | 1,964,844 | 200,355,932 | -2.70% |
| 2025-08-27 | 102.91 | 106.65 | 102.91 | 103.22 | 70.88 | qfq | 1,745,493 | 182,728,851 | -0.65% |
| 2025-08-26 | 106.06 | 106.98 | 103.51 | 103.90 | 71.35 | qfq | 1,797,400 | 188,397,816 | -2.95% |
| 2025-08-25 | 106.40 | 109.00 | 105.90 | 107.06 | 73.52 | qfq | 1,759,101 | 188,608,441 | 0.51% |
| 2025-08-22 | 106.65 | 107.88 | 105.00 | 106.52 | 73.15 | qfq | 1,379,093 | 146,522,374 | -0.36% |
| 2025-08-21 | 112.40 | 112.40 | 106.39 | 106.90 | 73.41 | qfq | 1,937,862 | 210,886,464 | -4.89% |
| 2025-08-20 | 108.50 | 114.10 | 106.27 | 112.40 | 77.19 | qfq | 3,188,886 | 349,502,317 | 2.18% |
| 2025-08-19 | 106.01 | 111.99 | 104.06 | 110.00 | 75.54 | qfq | 3,494,770 | 378,971,719 | 2.25% |
| 2025-08-18 | 103.88 | 110.00 | 102.68 | 107.58 | 73.88 | qfq | 3,317,955 | 352,002,657 | 2.47% |
| 2025-08-15 | 102.33 | 108.80 | 102.33 | 104.99 | 72.10 | qfq | 2,165,116 | 230,396,210 | 1.85% |
| 2025-08-14 | 106.11 | 108.98 | 103.00 | 103.08 | 70.79 | qfq | 1,960,752 | 206,019,995 | -3.55% |
| 2025-08-13 | 101.88 | 107.70 | 100.50 | 106.87 | 73.39 | qfq | 3,341,548 | 353,218,557 | 4.85% |
| 2025-08-12 | 101.25 | 102.97 | 97.86 | 101.93 | 70.00 | qfq | 1,875,069 | 188,323,758 | 0.15% |
| 2025-08-11 | 101.60 | 103.65 | 101.50 | 101.78 | 69.89 | qfq | 1,264,856 | 129,421,782 | 0.65% |
| 2025-08-08 | 102.86 | 103.98 | 101.00 | 101.12 | 69.44 | qfq | 1,187,203 | 121,003,215 | -1.14% |
| 2025-08-07 | 101.69 | 102.80 | 101.10 | 102.29 | 70.24 | qfq | 1,429,500 | 145,759,231 | 0.33% |
| 2025-08-06 | 103.40 | 104.24 | 101.46 | 101.95 | 70.01 | qfq | 1,723,686 | 176,587,419 | -1.21% |
| 2025-08-05 | 106.85 | 106.93 | 102.89 | 103.20 | 70.87 | qfq | 2,124,986 | 221,557,567 | -3.49% |
| 2025-08-04 | 99.81 | 107.66 | 99.10 | 106.93 | 73.43 | qfq | 2,749,069 | 286,778,604 | 5.56% |
| 2025-08-01 | 105.80 | 105.80 | 101.28 | 101.30 | 69.56 | qfq | 2,170,582 | 223,624,816 | -5.19% |
| 2025-07-31 | 104.65 | 113.88 | 101.16 | 106.85 | 73.37 | qfq | 3,762,391 | 399,718,891 | 1.76% |
| 2025-07-30 | 107.50 | 107.99 | 100.52 | 105.00 | 72.10 | qfq | 3,017,544 | 312,400,662 | -3.54% |
| 2025-07-29 | 110.70 | 113.49 | 106.41 | 108.85 | 74.75 | qfq | 3,316,679 | 364,694,127 | -3.40% |
| 2025-07-28 | 104.50 | 113.98 | 104.48 | 112.68 | 77.38 | qfq | 3,693,558 | 409,272,141 | 7.50% |
| 2025-07-25 | 105.00 | 108.45 | 102.19 | 104.82 | 71.98 | qfq | 2,140,437 | 226,680,415 | -1.29% |
| 2025-07-24 | 105.58 | 108.62 | 104.50 | 106.19 | 72.92 | qfq | 2,066,182 | 220,414,147 | 0.49% |
| 2025-07-23 | 106.12 | 107.50 | 103.88 | 105.67 | 72.56 | qfq | 1,992,585 | 210,139,969 | -1.78% |
| 2025-07-22 | 107.00 | 112.20 | 106.00 | 107.58 | 73.88 | qfq | 3,715,249 | 406,652,284 | -1.48% |
| 2025-07-21 | 102.40 | 110.00 | 101.10 | 109.20 | 74.99 | qfq | 3,260,654 | 346,143,790 | 4.05% |
| 2025-07-18 | 99.08 | 106.98 | 98.02 | 104.95 | 72.07 | qfq | 4,113,615 | 428,987,251 | 6.60% |
| 2025-07-17 | 95.55 | 100.73 | 94.35 | 98.45 | 67.61 | qfq | 3,268,057 | 320,284,141 | 3.00% |
| 2025-07-16 | 96.79 | 96.95 | 93.94 | 95.58 | 65.63 | qfq | 1,621,986 | 155,035,452 | -0.74% |
| 2025-07-15 | 97.61 | 98.52 | 95.45 | 96.29 | 66.12 | qfq | 2,557,600 | 247,371,450 | -1.29% |
| 2025-07-14 | 108.00 | 109.19 | 88.88 | 97.55 | 66.99 | qfq | 4,446,299 | 445,974,966 | -10.68% |
| 2025-07-11 | 107.00 | 110.96 | 105.30 | 109.21 | 74.99 | qfq | 2,467,217 | 268,389,148 | 0.55% |
| 2025-07-10 | 114.22 | 115.39 | 105.81 | 108.61 | 74.58 | qfq | 4,117,407 | 449,285,001 | -5.97% |
| 2025-07-09 | 116.01 | 117.30 | 112.77 | 115.50 | 79.31 | qfq | 2,716,500 | 311,955,787 | -2.70% |
| 2025-07-08 | 121.21 | 125.01 | 116.70 | 118.70 | 81.51 | qfq | 3,802,066 | 453,623,264 | -2.22% |
| 2025-07-07 | 114.56 | 126.00 | 113.12 | 121.39 | 83.36 | qfq | 4,095,966 | 496,340,064 | 4.50% |
| 2025-07-04 | 116.00 | 121.00 | 115.24 | 116.16 | 79.77 | qfq | 4,262,469 | 503,599,871 | -2.06% |
| 2025-07-03 | 101.16 | 122.71 | 101.15 | 118.60 | 81.44 | qfq | 5,804,080 | 665,500,394 | 15.98% |
| 2025-07-02 | 107.34 | 107.90 | 101.81 | 102.26 | 70.22 | qfq | 2,604,700 | 272,449,158 | -5.49% |
| 2025-07-01 | 105.80 | 112.33 | 102.49 | 108.20 | 74.30 | qfq | 4,585,224 | 493,786,609 | 2.25% |
| 2025-06-30 | 95.03 | 110.00 | 95.00 | 105.82 | 72.67 | qfq | 4,181,875 | 431,564,659 | 10.23% |
| 2025-06-27 | 101.01 | 103.01 | 95.81 | 96.00 | 65.92 | qfq | 2,905,989 | 285,015,999 | -4.95% |
| 2025-06-26 | 100.00 | 103.50 | 98.98 | 101.00 | 69.36 | qfq | 2,221,070 | 224,755,545 | -1.46% |
| 2025-06-25 | 105.00 | 107.35 | 101.70 | 102.50 | 70.39 | qfq | 3,723,456 | 385,881,909 | -2.94% |
| 2025-06-24 | 98.18 | 107.00 | 97.20 | 105.60 | 72.52 | qfq | 4,465,579 | 460,865,093 | 4.36% |
| 2025-06-23 | 93.06 | 101.28 | 92.90 | 101.19 | 69.49 | qfq | 3,685,598 | 354,252,971 | 5.52% |
| 2025-06-20 | 98.00 | 103.85 | 95.50 | 95.90 | 65.85 | qfq | 3,375,448 | 335,506,175 | -1.29% |
| 2025-06-19 | 101.00 | 108.88 | 96.50 | 97.15 | 66.71 | qfq | 3,836,041 | 392,105,434 | -4.84% |
| 2025-06-18 | 100.20 | 104.56 | 97.52 | 102.09 | 70.11 | qfq | 3,535,528 | 354,094,125 | -0.88% |
| 2025-06-17 | 97.99 | 110.88 | 96.00 | 103.00 | 70.73 | qfq | 5,420,805 | 554,072,429 | 5.21% |
| 2025-06-16 | 95.01 | 99.10 | 92.27 | 97.90 | 67.23 | qfq | 3,591,472 | 347,201,928 | -0.50% |
| 2025-06-13 | 93.05 | 106.88 | 93.00 | 98.39 | 67.56 | qfq | 6,108,885 | 607,800,112 | 5.74% |
| 2025-06-12 | 77.00 | 93.05 | 76.08 | 93.05 | 63.90 | qfq | 5,088,208 | 435,647,700 | 20.00% |
| 2025-06-11 | 78.84 | 80.99 | 76.60 | 77.54 | 53.25 | qfq | 2,919,415 | 228,129,887 | -4.28% |
| 2025-06-10 | 78.22 | 85.01 | 76.81 | 81.01 | 55.63 | qfq | 4,641,254 | 378,640,099 | 1.25% |
| 2025-06-09 | 76.23 | 81.99 | 76.23 | 80.01 | 54.26 | qfq | 3,782,326 | 300,697,893 | 5.12% |
| 2025-06-06 | 72.25 | 79.00 | 72.25 | 76.11 | 51.61 | qfq | 3,553,763 | 269,784,505 | 5.87% |
| 2025-06-05 | 72.99 | 73.99 | 69.00 | 71.89 | 48.75 | qfq | 2,859,940 | 203,826,723 | -3.23% |
| 2025-06-04 | 70.99 | 76.88 | 70.99 | 74.29 | 50.38 | qfq | 4,031,210 | 300,437,024 | 3.80% |
| 2025-06-03 | 71.33 | 71.80 | 69.96 | 71.57 | 48.53 | qfq | 2,069,712 | 146,710,123 | 1.76% |
| 2025-05-30 | 73.30 | 73.74 | 70.26 | 70.33 | 47.69 | qfq | 3,174,317 | 226,955,771 | -3.67% |
| 2025-05-29 | 75.00 | 76.62 | 72.95 | 73.01 | 49.51 | qfq | 3,917,175 | 291,127,149 | -5.26% |
| 2025-05-28 | 83.00 | 84.00 | 76.82 | 77.06 | 52.26 | qfq | 4,151,657 | 332,704,111 | -9.95% |
| 2025-05-27 | 81.01 | 85.57 | 78.00 | 85.57 | 58.03 | qfq | 5,331,114 | 436,207,614 | 5.63% |
| 2025-05-26 | 79.99 | 88.28 | 77.73 | 81.01 | 54.93 | qfq | 6,130,245 | 505,882,938 | 2.51% |
| 2025-05-23 | 74.59 | 81.33 | 72.88 | 79.03 | 53.59 | qfq | 6,520,739 | 509,114,958 | 5.95% |
| 2025-05-22 | 78.00 | 79.84 | 73.89 | 74.59 | 50.58 | qfq | 5,902,980 | 451,341,293 | -10.46% |
| 2025-05-21 | 67.80 | 83.30 | 66.20 | 83.30 | 56.49 | qfq | 8,342,764 | 639,836,939 | 19.99% |
| 2025-05-20 | 68.66 | 70.94 | 65.00 | 69.42 | 47.07 | qfq | 4,676,692 | 320,849,902 | 0.59% |
| 2025-05-19 | 70.60 | 71.50 | 66.00 | 69.01 | 46.80 | qfq | 4,110,937 | 281,492,360 | -0.17% |
| 2025-05-16 | 65.37 | 71.68 | 65.00 | 69.13 | 46.88 | qfq | 6,033,129 | 417,022,183 | 2.61% |
| 2025-05-15 | 63.60 | 72.01 | 63.60 | 67.37 | 45.68 | qfq | 7,245,430 | 493,822,017 | 7.17% |
| 2025-05-14 | 61.99 | 65.68 | 61.48 | 62.86 | 42.63 | qfq | 6,299,139 | 398,856,582 | 0.08% |
| 2025-05-13 | 60.89 | 62.99 | 58.72 | 62.81 | 42.59 | qfq | 7,078,345 | 430,916,598 | -0.62% |
| 2025-05-12 | 55.81 | 63.97 | 55.10 | 63.20 | 42.86 | qfq | 9,366,419 | 556,880,434 | 18.55% |
| 2025-05-09 | 52.49 | 53.45 | 51.62 | 53.31 | 36.15 | qfq | 3,083,010 | 162,261,607 | 1.22% |
| 2025-05-08 | 52.15 | 53.03 | 51.90 | 52.67 | 35.72 | qfq | 2,167,963 | 114,012,430 | 0.13% |
| 2025-05-07 | 52.51 | 53.04 | 51.50 | 52.60 | 35.67 | qfq | 2,877,934 | 150,703,007 | 0.19% |
| 2025-05-06 | 51.40 | 52.52 | 51.19 | 52.50 | 35.60 | qfq | 2,696,579 | 140,057,449 | 2.56% |
| 2025-04-30 | 51.62 | 52.30 | 51.19 | 51.19 | 34.71 | qfq | 2,249,966 | 116,303,841 | -0.91% |
| 2025-04-29 | 51.50 | 52.56 | 51.31 | 51.66 | 35.03 | qfq | 2,702,627 | 140,384,775 | -2.44% |
| 2025-04-28 | 55.01 | 55.01 | 52.88 | 52.95 | 35.91 | qfq | 2,930,824 | 156,658,461 | -3.73% |
| 2025-04-25 | 55.00 | 56.60 | 54.70 | 55.00 | 37.30 | qfq | 3,546,010 | 196,304,796 | -1.22% |
| 2025-04-24 | 60.01 | 60.90 | 55.68 | 55.68 | 37.76 | qfq | 5,669,152 | 325,809,791 | -9.03% |
| 2025-04-23 | 64.55 | 65.33 | 61.00 | 61.21 | 41.51 | qfq | 5,303,124 | 331,433,256 | -3.10% |
| 2025-04-22 | 62.39 | 65.48 | 61.98 | 63.17 | 42.84 | qfq | 5,321,109 | 340,041,734 | -0.02% |
| 2025-04-21 | 68.00 | 68.01 | 62.80 | 63.18 | 42.84 | qfq | 7,206,364 | 461,139,176 | -6.16% |
| 2025-04-18 | 67.00 | 74.33 | 66.00 | 67.33 | 45.66 | qfq | 8,164,893 | 568,418,266 | -4.51% |