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
泰禾股份301665.SZ
最近收盘价22.942026-07-17
最近交易日2026-07-17
成交量（股）3,387,814
成交额（元）78,926,717
日线记录307
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 307 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 | 24.00 | 24.00 | 22.94 | 22.94 | 22.94 | qfq | 3,387,814 | 78,926,717 | -5.21% |
| 2026-07-16 | 24.61 | 25.09 | 24.00 | 24.20 | 24.20 | qfq | 6,341,942 | 155,258,716 | -3.70% |
| 2026-07-15 | 24.08 | 26.00 | 23.23 | 25.13 | 25.13 | qfq | 9,472,856 | 232,613,830 | 4.19% |
| 2026-07-14 | 24.02 | 24.24 | 23.42 | 24.12 | 24.12 | qfq | 4,262,385 | 101,707,451 | 1.17% |
| 2026-07-13 | 23.16 | 24.14 | 22.75 | 23.84 | 23.84 | qfq | 5,217,071 | 122,797,269 | 2.54% |
| 2026-07-10 | 23.30 | 23.68 | 23.01 | 23.25 | 23.25 | qfq | 3,968,119 | 92,319,648 | -1.90% |
| 2026-07-09 | 23.35 | 23.76 | 22.65 | 23.70 | 23.70 | qfq | 5,396,665 | 125,687,525 | -1.00% |
| 2026-07-08 | 22.20 | 24.28 | 21.86 | 23.94 | 23.94 | qfq | 7,359,032 | 173,673,257 | 7.35% |
| 2026-07-07 | 23.00 | 23.03 | 21.68 | 22.30 | 22.30 | qfq | 2,850,071 | 62,989,455 | -3.17% |
| 2026-07-06 | 22.70 | 23.32 | 22.50 | 23.03 | 23.03 | qfq | 3,283,291 | 75,472,191 | 0.74% |
| 2026-07-03 | 21.75 | 22.88 | 21.47 | 22.86 | 22.86 | qfq | 4,413,517 | 97,636,297 | 4.91% |
| 2026-07-02 | 21.20 | 21.98 | 21.10 | 21.79 | 21.79 | qfq | 2,940,721 | 63,633,332 | 2.11% |
| 2026-07-01 | 20.95 | 21.57 | 20.76 | 21.34 | 21.34 | qfq | 2,251,790 | 47,924,339 | 1.81% |
| 2026-06-30 | 21.50 | 21.50 | 20.68 | 20.96 | 20.96 | qfq | 2,291,573 | 47,833,405 | -1.78% |
| 2026-06-29 | 21.24 | 21.60 | 20.74 | 21.34 | 21.34 | qfq | 1,886,259 | 39,984,413 | -0.23% |
| 2026-06-26 | 22.12 | 22.49 | 21.30 | 21.39 | 21.39 | qfq | 2,238,400 | 48,472,937 | -4.51% |
| 2026-06-25 | 22.26 | 22.77 | 22.05 | 22.40 | 22.40 | qfq | 3,113,529 | 69,892,613 | 1.04% |
| 2026-06-24 | 21.90 | 22.17 | 21.58 | 22.17 | 22.17 | qfq | 1,731,472 | 37,963,112 | 1.09% |
| 2026-06-23 | 22.11 | 22.66 | 21.88 | 21.93 | 21.93 | qfq | 2,144,264 | 47,687,827 | -0.32% |
| 2026-06-22 | 21.53 | 22.06 | 20.95 | 22.00 | 22.00 | qfq | 2,404,400 | 51,667,744 | 1.43% |
| 2026-06-18 | 21.82 | 21.93 | 21.54 | 21.69 | 21.69 | qfq | 1,311,500 | 28,444,419 | -1.14% |
| 2026-06-17 | 22.32 | 22.38 | 21.80 | 21.94 | 21.94 | qfq | 1,563,472 | 34,388,490 | -2.05% |
| 2026-06-16 | 22.61 | 22.62 | 22.23 | 22.40 | 22.40 | qfq | 1,596,248 | 35,712,568 | -1.02% |
| 2026-06-15 | 22.44 | 22.77 | 22.33 | 22.63 | 22.63 | qfq | 2,290,900 | 51,683,377 | 1.03% |
| 2026-06-12 | 21.99 | 22.41 | 21.78 | 22.40 | 22.40 | qfq | 2,512,033 | 55,720,930 | 2.66% |
| 2026-06-11 | 22.07 | 22.33 | 21.58 | 21.82 | 21.82 | qfq | 1,862,930 | 40,704,626 | -1.36% |
| 2026-06-10 | 21.81 | 22.17 | 21.71 | 22.12 | 22.12 | qfq | 1,585,900 | 34,887,077 | 0.73% |
| 2026-06-09 | 21.80 | 22.08 | 21.58 | 21.96 | 21.96 | qfq | 1,588,634 | 34,758,637 | -0.77% |
| 2026-06-08 | 22.24 | 22.59 | 21.87 | 22.13 | 21.73 | qfq | 2,213,275 | 49,137,491 | -2.25% |
| 2026-06-05 | 22.34 | 22.80 | 22.26 | 22.64 | 22.23 | qfq | 1,727,869 | 38,981,225 | 1.34% |
| 2026-06-04 | 22.42 | 22.58 | 22.15 | 22.34 | 21.94 | qfq | 1,907,976 | 42,605,790 | -0.84% |
| 2026-06-03 | 23.16 | 23.16 | 22.38 | 22.53 | 22.12 | qfq | 2,833,034 | 64,294,272 | -2.85% |
| 2026-06-02 | 23.55 | 23.84 | 23.02 | 23.19 | 22.77 | qfq | 1,962,920 | 45,707,183 | -1.99% |
| 2026-06-01 | 23.33 | 23.76 | 23.02 | 23.66 | 23.23 | qfq | 2,170,200 | 51,008,133 | 1.37% |
| 2026-05-29 | 23.48 | 23.71 | 23.18 | 23.34 | 22.92 | qfq | 2,021,169 | 47,286,044 | -0.60% |
| 2026-05-28 | 23.82 | 24.00 | 22.99 | 23.48 | 23.06 | qfq | 2,400,342 | 56,165,748 | -1.43% |
| 2026-05-27 | 24.63 | 24.82 | 23.71 | 23.82 | 23.39 | qfq | 2,579,100 | 61,944,035 | -3.29% |
| 2026-05-26 | 24.80 | 24.94 | 24.36 | 24.63 | 24.18 | qfq | 1,593,722 | 39,195,348 | -0.69% |
| 2026-05-25 | 24.82 | 25.00 | 24.45 | 24.80 | 24.35 | qfq | 2,287,650 | 56,580,977 | 0.45% |
| 2026-05-22 | 24.60 | 24.90 | 24.35 | 24.69 | 24.24 | qfq | 2,161,460 | 53,267,271 | 1.11% |
| 2026-05-21 | 25.48 | 25.70 | 24.42 | 24.42 | 23.98 | qfq | 3,385,231 | 84,756,566 | -3.59% |
| 2026-05-20 | 25.92 | 25.92 | 25.29 | 25.33 | 24.87 | qfq | 2,400,463 | 61,194,906 | -2.58% |
| 2026-05-19 | 25.85 | 26.21 | 25.70 | 26.00 | 25.53 | qfq | 1,965,641 | 50,957,152 | 0.58% |
| 2026-05-18 | 26.01 | 26.10 | 25.57 | 25.85 | 25.38 | qfq | 2,274,432 | 58,572,995 | -0.96% |
| 2026-05-15 | 26.11 | 26.42 | 25.94 | 26.10 | 25.63 | qfq | 2,580,898 | 67,425,960 | 0.38% |
| 2026-05-14 | 26.62 | 26.76 | 25.90 | 26.00 | 25.53 | qfq | 2,919,047 | 76,246,609 | -2.26% |
| 2026-05-13 | 26.61 | 26.81 | 26.52 | 26.60 | 26.12 | qfq | 2,401,911 | 63,953,905 | -0.19% |
| 2026-05-12 | 27.50 | 27.55 | 26.42 | 26.65 | 26.17 | qfq | 4,589,075 | 123,120,153 | -2.70% |
| 2026-05-11 | 27.53 | 27.70 | 27.36 | 27.39 | 26.89 | qfq | 3,931,243 | 108,125,079 | -0.47% |
| 2026-05-08 | 27.61 | 27.78 | 27.19 | 27.52 | 27.02 | qfq | 4,415,793 | 121,409,524 | 0.33% |
| 2026-05-07 | 27.59 | 27.67 | 27.31 | 27.43 | 26.93 | qfq | 2,779,596 | 76,372,827 | -0.54% |
| 2026-05-06 | 27.80 | 27.84 | 27.32 | 27.58 | 27.08 | qfq | 4,095,113 | 112,685,989 | 0.47% |
| 2026-04-30 | 27.42 | 27.70 | 27.17 | 27.45 | 26.95 | qfq | 2,755,414 | 75,600,407 | -0.18% |
| 2026-04-29 | 27.21 | 27.82 | 27.20 | 27.50 | 27.00 | qfq | 4,078,530 | 112,137,215 | 0.95% |
| 2026-04-28 | 27.57 | 27.87 | 27.13 | 27.24 | 26.75 | qfq | 3,480,838 | 95,170,479 | -1.63% |
| 2026-04-27 | 27.91 | 28.80 | 27.44 | 27.69 | 27.19 | qfq | 7,598,103 | 211,955,238 | 2.52% |
| 2026-04-24 | 26.31 | 27.07 | 25.86 | 27.01 | 26.52 | qfq | 3,181,022 | 84,309,213 | 2.66% |
| 2026-04-23 | 26.76 | 26.76 | 26.26 | 26.31 | 25.83 | qfq | 2,279,664 | 60,183,482 | -1.46% |
| 2026-04-22 | 26.80 | 27.00 | 26.62 | 26.70 | 26.22 | qfq | 1,987,954 | 53,195,883 | -0.45% |
| 2026-04-21 | 26.95 | 26.95 | 26.60 | 26.82 | 26.34 | qfq | 1,443,238 | 38,628,598 | -0.52% |
| 2026-04-20 | 26.92 | 26.96 | 26.56 | 26.96 | 26.47 | qfq | 2,101,975 | 56,390,189 | 0.15% |
| 2026-04-17 | 26.89 | 26.95 | 26.38 | 26.92 | 26.43 | qfq | 2,087,352 | 55,723,905 | 0.04% |
| 2026-04-16 | 26.88 | 27.03 | 26.79 | 26.91 | 26.42 | qfq | 2,345,122 | 63,096,575 | 0.07% |
| 2026-04-15 | 27.28 | 27.38 | 26.76 | 26.89 | 26.40 | qfq | 2,205,094 | 59,651,048 | -1.43% |
| 2026-04-14 | 27.40 | 27.44 | 26.88 | 27.28 | 26.79 | qfq | 2,702,900 | 73,275,733 | 0.81% |
| 2026-04-13 | 26.74 | 27.16 | 26.66 | 27.06 | 26.57 | qfq | 2,185,615 | 59,001,576 | 0.59% |
| 2026-04-10 | 26.89 | 27.15 | 26.68 | 26.90 | 26.41 | qfq | 2,795,300 | 75,131,278 | 0.07% |
| 2026-04-09 | 26.90 | 27.39 | 26.81 | 26.88 | 26.39 | qfq | 2,813,908 | 76,262,056 | -1.18% |
| 2026-04-08 | 26.68 | 27.20 | 26.41 | 27.20 | 26.71 | qfq | 3,518,352 | 94,593,664 | 1.04% |
| 2026-04-07 | 25.71 | 26.92 | 25.51 | 26.92 | 26.43 | qfq | 3,357,406 | 89,037,853 | 4.95% |
| 2026-04-03 | 26.06 | 26.23 | 25.44 | 25.65 | 25.19 | qfq | 1,769,979 | 45,417,227 | -2.02% |
| 2026-04-02 | 26.40 | 26.55 | 25.95 | 26.18 | 25.71 | qfq | 1,802,700 | 47,342,960 | -1.32% |
| 2026-04-01 | 26.45 | 26.69 | 26.00 | 26.53 | 26.05 | qfq | 2,537,222 | 67,094,953 | 1.76% |
| 2026-03-31 | 27.39 | 27.53 | 26.04 | 26.07 | 25.60 | qfq | 4,241,817 | 112,453,264 | -4.78% |
| 2026-03-30 | 26.31 | 27.83 | 26.11 | 27.38 | 26.89 | qfq | 4,961,797 | 134,146,944 | 3.01% |
| 2026-03-27 | 25.50 | 26.76 | 25.41 | 26.58 | 26.10 | qfq | 3,150,900 | 83,208,543 | 2.67% |
| 2026-03-26 | 26.50 | 26.62 | 25.76 | 25.89 | 25.42 | qfq | 2,454,679 | 64,083,077 | -2.52% |
| 2026-03-25 | 26.20 | 26.60 | 25.99 | 26.56 | 26.08 | qfq | 3,051,235 | 80,373,586 | 1.65% |
| 2026-03-24 | 26.18 | 26.35 | 25.41 | 26.13 | 25.66 | qfq | 2,927,593 | 75,669,858 | 1.28% |
| 2026-03-23 | 26.98 | 26.98 | 25.50 | 25.80 | 25.33 | qfq | 4,306,736 | 113,393,991 | -5.67% |
| 2026-03-20 | 28.21 | 28.33 | 27.33 | 27.35 | 26.86 | qfq | 4,212,016 | 117,026,629 | -3.12% |
| 2026-03-19 | 29.49 | 29.66 | 28.02 | 28.23 | 27.72 | qfq | 4,863,005 | 139,272,153 | -5.40% |
| 2026-03-18 | 30.05 | 30.40 | 29.04 | 29.84 | 29.30 | qfq | 6,046,291 | 177,852,928 | -2.00% |
| 2026-03-17 | 30.06 | 31.29 | 29.84 | 30.45 | 29.90 | qfq | 6,053,595 | 184,298,226 | 0.59% |
| 2026-03-16 | 30.67 | 31.34 | 29.93 | 30.27 | 29.72 | qfq | 4,905,070 | 149,713,778 | -1.14% |
| 2026-03-13 | 30.44 | 31.38 | 30.44 | 30.62 | 30.07 | qfq | 6,752,780 | 208,915,183 | 0.03% |
| 2026-03-12 | 30.68 | 30.96 | 30.04 | 30.61 | 30.06 | qfq | 5,690,137 | 173,593,440 | 0.10% |
| 2026-03-11 | 30.22 | 30.66 | 29.90 | 30.58 | 30.03 | qfq | 5,922,391 | 179,717,731 | 0.99% |
| 2026-03-10 | 30.74 | 31.10 | 29.85 | 30.28 | 29.73 | qfq | 4,175,709 | 126,315,199 | -1.50% |
| 2026-03-09 | 31.65 | 32.07 | 30.60 | 30.74 | 30.18 | qfq | 5,783,164 | 180,224,492 | -0.87% |
| 2026-03-06 | 29.79 | 31.18 | 29.36 | 31.01 | 30.45 | qfq | 5,799,087 | 177,091,192 | 5.12% |
| 2026-03-05 | 30.00 | 30.20 | 29.36 | 29.50 | 28.97 | qfq | 2,568,133 | 76,399,710 | -0.20% |
| 2026-03-04 | 29.22 | 30.04 | 28.85 | 29.56 | 29.03 | qfq | 3,811,000 | 112,654,408 | -0.10% |
| 2026-03-03 | 31.10 | 31.13 | 29.41 | 29.59 | 29.06 | qfq | 4,338,729 | 130,386,109 | -4.82% |
| 2026-03-02 | 31.69 | 32.11 | 30.77 | 31.09 | 30.53 | qfq | 3,448,522 | 107,623,256 | -3.21% |
| 2026-02-27 | 31.90 | 32.52 | 31.76 | 32.12 | 31.54 | qfq | 3,264,367 | 104,571,004 | -0.06% |
| 2026-02-26 | 32.56 | 33.17 | 31.85 | 32.14 | 31.56 | qfq | 5,357,930 | 173,414,993 | -1.32% |
| 2026-02-25 | 31.62 | 33.66 | 31.62 | 32.57 | 31.98 | qfq | 8,679,747 | 285,803,235 | 1.56% |
| 2026-02-24 | 30.31 | 32.65 | 30.31 | 32.07 | 31.49 | qfq | 7,363,995 | 233,912,173 | 9.04% |
| 2026-02-13 | 30.05 | 30.05 | 29.40 | 29.41 | 28.88 | qfq | 1,502,215 | 44,536,370 | -1.54% |
| 2026-02-12 | 29.80 | 30.08 | 29.66 | 29.87 | 29.33 | qfq | 1,940,694 | 58,066,349 | 0.00% |
| 2026-02-11 | 29.51 | 30.29 | 29.45 | 29.87 | 29.33 | qfq | 2,356,507 | 70,511,799 | 1.15% |
| 2026-02-10 | 29.73 | 29.80 | 29.43 | 29.53 | 29.00 | qfq | 1,880,093 | 55,582,851 | -1.01% |
| 2026-02-09 | 29.63 | 29.90 | 29.22 | 29.83 | 29.29 | qfq | 3,392,484 | 100,087,711 | 1.26% |
| 2026-02-06 | 28.92 | 30.02 | 28.68 | 29.46 | 28.93 | qfq | 3,092,245 | 91,323,055 | 1.87% |
| 2026-02-05 | 29.35 | 29.93 | 28.87 | 28.92 | 28.40 | qfq | 2,155,950 | 62,979,012 | -1.40% |
| 2026-02-04 | 29.49 | 29.67 | 29.00 | 29.33 | 28.80 | qfq | 1,927,915 | 56,482,487 | -0.17% |
| 2026-02-03 | 28.82 | 29.41 | 28.67 | 29.38 | 28.85 | qfq | 2,986,042 | 86,819,646 | 3.20% |
| 2026-02-02 | 30.27 | 30.59 | 28.40 | 28.47 | 27.96 | qfq | 5,211,654 | 152,128,754 | -7.08% |
| 2026-01-30 | 30.93 | 31.47 | 30.14 | 30.64 | 30.09 | qfq | 3,809,074 | 116,960,520 | -0.52% |
| 2026-01-29 | 31.38 | 32.59 | 30.65 | 30.80 | 30.24 | qfq | 6,471,725 | 204,803,932 | -7.00% |
| 2026-01-28 | 32.89 | 33.45 | 32.44 | 33.12 | 32.52 | qfq | 4,440,998 | 146,481,447 | 0.70% |
| 2026-01-27 | 32.80 | 33.10 | 31.80 | 32.89 | 32.30 | qfq | 5,539,954 | 179,431,528 | 0.27% |
| 2026-01-26 | 31.31 | 33.86 | 31.24 | 32.80 | 32.21 | qfq | 9,966,740 | 327,987,764 | 4.99% |
| 2026-01-23 | 30.98 | 31.24 | 30.75 | 31.24 | 30.68 | qfq | 3,295,923 | 102,335,646 | 1.10% |
| 2026-01-22 | 31.08 | 31.21 | 30.71 | 30.90 | 30.34 | qfq | 3,366,465 | 104,187,954 | -0.58% |
| 2026-01-21 | 30.40 | 31.15 | 30.22 | 31.08 | 30.52 | qfq | 4,009,385 | 123,403,756 | 1.67% |
| 2026-01-20 | 30.46 | 30.81 | 30.18 | 30.57 | 30.02 | qfq | 3,575,185 | 108,953,169 | 0.39% |
| 2026-01-19 | 29.89 | 30.52 | 29.70 | 30.45 | 29.90 | qfq | 3,516,062 | 106,094,419 | 2.01% |
| 2026-01-16 | 29.69 | 29.90 | 29.30 | 29.85 | 29.31 | qfq | 3,629,281 | 107,451,509 | 0.57% |
| 2026-01-15 | 28.95 | 29.77 | 28.90 | 29.68 | 29.14 | qfq | 3,820,443 | 112,646,671 | 2.38% |
| 2026-01-14 | 29.06 | 29.39 | 28.62 | 28.99 | 28.47 | qfq | 3,089,112 | 89,869,261 | -0.34% |
| 2026-01-13 | 29.16 | 29.49 | 29.03 | 29.09 | 28.56 | qfq | 2,869,279 | 83,921,620 | -0.21% |
| 2026-01-12 | 29.15 | 29.19 | 28.85 | 29.15 | 28.62 | qfq | 2,494,827 | 72,506,559 | 0.14% |
| 2026-01-09 | 28.89 | 29.21 | 28.75 | 29.11 | 28.58 | qfq | 2,225,568 | 64,379,409 | 0.52% |
| 2026-01-08 | 28.84 | 29.27 | 28.75 | 28.96 | 28.44 | qfq | 2,342,627 | 68,008,879 | 0.21% |
| 2026-01-07 | 28.83 | 28.93 | 28.62 | 28.90 | 28.38 | qfq | 2,035,994 | 58,659,501 | 0.28% |
| 2026-01-06 | 28.64 | 28.92 | 28.60 | 28.82 | 28.30 | qfq | 2,241,319 | 64,517,646 | 0.88% |
| 2026-01-05 | 28.25 | 28.67 | 28.25 | 28.57 | 28.05 | qfq | 1,612,845 | 46,055,736 | 1.17% |
| 2025-12-31 | 28.48 | 28.65 | 28.02 | 28.24 | 27.73 | qfq | 1,350,952 | 38,133,176 | -0.84% |
| 2025-12-30 | 28.35 | 28.71 | 28.27 | 28.48 | 27.97 | qfq | 1,674,231 | 47,728,818 | -0.07% |
| 2025-12-29 | 28.48 | 28.73 | 28.22 | 28.50 | 27.98 | qfq | 1,527,730 | 43,608,482 | 0.67% |
| 2025-12-26 | 28.65 | 28.70 | 28.29 | 28.31 | 27.80 | qfq | 1,548,693 | 44,005,126 | -0.88% |
| 2025-12-25 | 28.55 | 28.67 | 28.43 | 28.56 | 28.04 | qfq | 1,012,245 | 28,907,786 | 0.11% |
| 2025-12-24 | 28.43 | 28.65 | 28.27 | 28.53 | 28.01 | qfq | 1,129,466 | 32,159,283 | 0.53% |
| 2025-12-23 | 28.70 | 28.70 | 28.31 | 28.38 | 27.87 | qfq | 1,381,908 | 39,327,515 | -0.98% |
| 2025-12-22 | 28.72 | 28.91 | 28.30 | 28.66 | 28.14 | qfq | 2,536,810 | 72,579,627 | -0.49% |
| 2025-12-19 | 27.97 | 28.97 | 27.95 | 28.80 | 28.28 | qfq | 3,621,491 | 103,412,582 | 2.78% |
| 2025-12-18 | 28.17 | 28.67 | 27.99 | 28.02 | 27.51 | qfq | 2,531,784 | 71,556,762 | -0.95% |
| 2025-12-17 | 27.33 | 28.45 | 27.11 | 28.29 | 27.78 | qfq | 2,325,885 | 64,514,144 | 3.44% |
| 2025-12-16 | 27.75 | 28.06 | 27.28 | 27.35 | 26.86 | qfq | 1,841,256 | 50,577,939 | -1.87% |
| 2025-12-15 | 27.92 | 28.14 | 27.55 | 27.87 | 27.37 | qfq | 1,884,074 | 52,531,241 | -0.14% |
| 2025-12-12 | 28.27 | 28.43 | 27.71 | 27.91 | 27.41 | qfq | 3,046,128 | 85,390,016 | -1.03% |
| 2025-12-11 | 28.70 | 28.76 | 28.17 | 28.20 | 27.69 | qfq | 1,406,358 | 39,917,390 | -1.67% |
| 2025-12-10 | 28.76 | 28.76 | 28.30 | 28.68 | 28.16 | qfq | 1,313,888 | 37,495,384 | -0.31% |
| 2025-12-09 | 29.56 | 29.59 | 28.66 | 28.77 | 28.25 | qfq | 2,221,504 | 64,464,304 | -2.67% |
| 2025-12-08 | 29.75 | 29.87 | 29.50 | 29.56 | 29.03 | qfq | 1,540,832 | 45,740,625 | -0.50% |
| 2025-12-05 | 29.10 | 29.74 | 28.88 | 29.71 | 29.17 | qfq | 1,682,222 | 49,521,171 | 2.20% |
| 2025-12-04 | 29.40 | 29.55 | 28.94 | 29.07 | 28.54 | qfq | 1,598,917 | 46,665,672 | -1.09% |
| 2025-12-03 | 29.65 | 29.86 | 29.26 | 29.39 | 28.86 | qfq | 1,410,428 | 41,529,827 | -1.08% |
| 2025-12-02 | 29.58 | 29.94 | 29.48 | 29.71 | 29.17 | qfq | 1,744,110 | 51,814,261 | 0.44% |
| 2025-12-01 | 29.65 | 30.12 | 29.38 | 29.58 | 29.05 | qfq | 1,977,580 | 58,501,462 | -0.24% |
| 2025-11-28 | 29.94 | 30.06 | 29.55 | 29.65 | 29.11 | qfq | 1,492,992 | 44,332,784 | -0.97% |
| 2025-11-27 | 29.80 | 30.32 | 29.53 | 29.94 | 29.40 | qfq | 1,653,268 | 49,604,067 | 0.47% |
| 2025-11-26 | 30.90 | 30.90 | 29.61 | 29.80 | 29.26 | qfq | 3,110,472 | 93,667,284 | -2.74% |
| 2025-11-25 | 30.70 | 31.10 | 30.45 | 30.64 | 30.09 | qfq | 2,147,644 | 66,213,907 | -0.07% |
| 2025-11-24 | 30.31 | 30.97 | 30.31 | 30.66 | 30.11 | qfq | 2,271,563 | 69,670,841 | 1.49% |
| 2025-11-21 | 31.60 | 32.03 | 30.15 | 30.21 | 29.66 | qfq | 3,698,347 | 113,373,109 | -4.61% |
| 2025-11-20 | 31.11 | 32.40 | 31.11 | 31.67 | 31.10 | qfq | 4,684,035 | 149,259,179 | 1.87% |
| 2025-11-19 | 31.14 | 31.60 | 30.83 | 31.09 | 30.53 | qfq | 2,674,865 | 83,336,398 | -0.16% |
| 2025-11-18 | 31.70 | 32.13 | 30.88 | 31.14 | 30.58 | qfq | 4,180,478 | 131,057,884 | -2.08% |
| 2025-11-17 | 31.59 | 33.56 | 31.59 | 31.80 | 31.23 | qfq | 6,565,558 | 212,381,889 | 1.34% |
| 2025-11-14 | 31.60 | 32.12 | 31.33 | 31.38 | 30.81 | qfq | 3,982,887 | 126,060,312 | -0.70% |
| 2025-11-13 | 30.98 | 31.85 | 30.78 | 31.60 | 31.03 | qfq | 4,743,811 | 149,825,575 | 2.23% |
| 2025-11-12 | 31.48 | 31.70 | 30.60 | 30.91 | 30.35 | qfq | 2,964,103 | 91,424,111 | -1.65% |
| 2025-11-11 | 30.58 | 31.55 | 30.41 | 31.43 | 30.86 | qfq | 4,756,842 | 148,024,728 | 2.65% |
| 2025-11-10 | 30.91 | 31.53 | 30.55 | 30.62 | 30.07 | qfq | 3,884,102 | 119,925,558 | -0.94% |
| 2025-11-07 | 30.10 | 31.53 | 30.02 | 30.91 | 30.35 | qfq | 6,161,460 | 191,288,782 | 2.32% |
| 2025-11-06 | 30.12 | 30.80 | 29.93 | 30.21 | 29.66 | qfq | 2,111,104 | 63,920,088 | -0.03% |
| 2025-11-05 | 29.88 | 30.44 | 29.76 | 30.22 | 29.67 | qfq | 1,966,438 | 59,355,420 | 0.60% |
| 2025-11-04 | 30.46 | 30.83 | 29.82 | 30.04 | 29.50 | qfq | 2,441,137 | 73,718,490 | -1.48% |
| 2025-11-03 | 30.50 | 30.88 | 30.00 | 30.49 | 29.94 | qfq | 3,384,957 | 103,158,204 | 1.97% |
| 2025-10-31 | 30.13 | 30.37 | 29.80 | 29.90 | 29.36 | qfq | 2,609,716 | 78,476,295 | -0.83% |
| 2025-10-30 | 30.75 | 30.95 | 30.05 | 30.15 | 29.61 | qfq | 2,801,809 | 85,021,031 | -2.27% |
| 2025-10-29 | 30.40 | 31.03 | 30.15 | 30.85 | 30.29 | qfq | 4,029,820 | 122,975,562 | 0.03% |
| 2025-10-28 | 30.40 | 31.68 | 30.23 | 30.84 | 30.28 | qfq | 8,055,408 | 250,297,818 | 1.21% |
| 2025-10-27 | 30.00 | 31.74 | 29.83 | 30.47 | 29.92 | qfq | 8,924,721 | 273,748,082 | 4.89% |
| 2025-10-24 | 28.51 | 29.16 | 28.28 | 29.05 | 28.52 | qfq | 2,402,042 | 69,148,481 | 1.89% |
| 2025-10-23 | 27.90 | 28.52 | 27.87 | 28.51 | 27.99 | qfq | 2,010,153 | 56,937,197 | 2.19% |
| 2025-10-22 | 27.67 | 28.27 | 27.59 | 27.90 | 27.40 | qfq | 1,736,440 | 48,728,444 | 0.65% |
| 2025-10-21 | 27.51 | 27.72 | 27.36 | 27.72 | 27.22 | qfq | 1,403,838 | 38,723,905 | 0.76% |
| 2025-10-20 | 27.75 | 27.88 | 27.40 | 27.51 | 27.01 | qfq | 1,618,284 | 44,559,220 | -0.40% |
| 2025-10-17 | 28.53 | 28.58 | 27.61 | 27.62 | 27.12 | qfq | 3,183,314 | 88,775,107 | -3.36% |
| 2025-10-16 | 29.19 | 29.27 | 28.41 | 28.58 | 28.06 | qfq | 1,843,559 | 53,029,344 | -2.22% |
| 2025-10-15 | 29.12 | 29.29 | 28.96 | 29.23 | 28.70 | qfq | 887,729 | 25,897,409 | 0.52% |
| 2025-10-14 | 29.19 | 29.35 | 29.03 | 29.08 | 28.55 | qfq | 1,213,145 | 35,397,801 | -0.27% |
| 2025-10-13 | 28.80 | 29.37 | 28.40 | 29.16 | 28.63 | qfq | 1,524,158 | 44,205,778 | -0.98% |
| 2025-10-10 | 29.11 | 29.61 | 29.02 | 29.45 | 28.92 | qfq | 1,688,923 | 49,673,264 | 0.75% |
| 2025-10-09 | 29.31 | 29.45 | 28.94 | 29.23 | 28.70 | qfq | 1,268,617 | 36,978,841 | 0.14% |
| 2025-09-30 | 28.88 | 29.34 | 28.88 | 29.19 | 28.66 | qfq | 1,426,100 | 41,587,922 | 1.53% |
| 2025-09-29 | 29.08 | 29.08 | 28.51 | 28.75 | 28.23 | qfq | 1,568,581 | 45,085,628 | -1.00% |
| 2025-09-26 | 29.29 | 29.47 | 28.96 | 29.04 | 28.52 | qfq | 1,457,100 | 42,490,454 | -0.58% |
| 2025-09-25 | 29.54 | 29.54 | 29.15 | 29.21 | 28.68 | qfq | 1,431,594 | 41,908,219 | -1.12% |
| 2025-09-24 | 29.35 | 29.55 | 29.15 | 29.54 | 29.01 | qfq | 1,551,500 | 45,607,210 | 0.78% |
| 2025-09-23 | 29.74 | 29.80 | 28.88 | 29.31 | 28.78 | qfq | 2,182,353 | 63,741,934 | -1.25% |
| 2025-09-22 | 29.83 | 29.94 | 29.41 | 29.68 | 29.14 | qfq | 1,609,700 | 47,570,333 | -0.47% |
| 2025-09-19 | 30.00 | 30.22 | 29.66 | 29.82 | 29.28 | qfq | 1,784,879 | 53,396,432 | -0.43% |
| 2025-09-18 | 30.45 | 30.60 | 29.69 | 29.95 | 29.41 | qfq | 3,178,589 | 95,709,937 | -1.77% |
| 2025-09-17 | 30.26 | 31.00 | 30.15 | 30.49 | 29.94 | qfq | 3,545,970 | 108,573,924 | 0.63% |
| 2025-09-16 | 30.24 | 30.33 | 29.85 | 30.30 | 29.75 | qfq | 2,375,903 | 71,487,901 | 0.36% |
| 2025-09-15 | 30.51 | 30.59 | 30.08 | 30.19 | 29.64 | qfq | 2,190,549 | 66,216,065 | -1.02% |
| 2025-09-12 | 31.03 | 31.03 | 30.25 | 30.50 | 29.95 | qfq | 3,564,637 | 108,982,873 | -1.96% |
| 2025-09-11 | 31.02 | 31.19 | 30.35 | 31.11 | 30.55 | qfq | 3,261,623 | 100,352,002 | 0.39% |
| 2025-09-10 | 31.30 | 31.59 | 30.87 | 30.99 | 30.43 | qfq | 3,393,470 | 105,635,170 | -1.46% |
| 2025-09-09 | 31.80 | 32.09 | 31.17 | 31.45 | 30.88 | qfq | 4,474,580 | 141,200,886 | -1.04% |
| 2025-09-08 | 31.29 | 31.78 | 31.00 | 31.78 | 31.21 | qfq | 4,856,179 | 152,697,759 | 0.63% |
| 2025-09-05 | 30.88 | 31.91 | 30.74 | 31.58 | 30.81 | qfq | 5,590,980 | 176,217,509 | 1.97% |
| 2025-09-04 | 30.96 | 31.34 | 30.40 | 30.97 | 30.22 | qfq | 4,182,755 | 129,465,490 | -0.29% |
| 2025-09-03 | 32.24 | 32.31 | 30.80 | 31.06 | 30.31 | qfq | 5,382,229 | 168,210,627 | -3.15% |
| 2025-09-02 | 31.30 | 32.75 | 30.70 | 32.07 | 31.29 | qfq | 9,809,364 | 313,055,685 | 2.66% |
| 2025-09-01 | 30.79 | 31.30 | 30.41 | 31.24 | 30.48 | qfq | 3,886,315 | 120,637,119 | 1.59% |
| 2025-08-29 | 30.60 | 31.15 | 30.46 | 30.75 | 30.00 | qfq | 4,006,103 | 123,333,462 | 1.32% |
| 2025-08-28 | 30.40 | 30.98 | 29.58 | 30.35 | 29.61 | qfq | 3,809,248 | 115,349,696 | -0.16% |
| 2025-08-27 | 31.35 | 31.66 | 30.35 | 30.40 | 29.66 | qfq | 5,395,213 | 168,151,180 | -2.38% |
| 2025-08-26 | 31.10 | 31.45 | 30.70 | 31.14 | 30.38 | qfq | 3,382,855 | 105,472,443 | 0.03% |
| 2025-08-25 | 31.65 | 31.88 | 31.05 | 31.13 | 30.37 | qfq | 6,157,902 | 193,088,563 | 0.42% |
| 2025-08-22 | 30.70 | 31.18 | 30.63 | 31.00 | 30.25 | qfq | 3,847,488 | 118,868,277 | 0.78% |
| 2025-08-21 | 30.63 | 31.30 | 30.50 | 30.76 | 30.01 | qfq | 4,689,925 | 144,788,057 | 0.49% |
| 2025-08-20 | 30.12 | 30.63 | 30.01 | 30.61 | 29.87 | qfq | 3,796,308 | 115,387,618 | 1.19% |
| 2025-08-19 | 30.41 | 30.42 | 30.00 | 30.25 | 29.52 | qfq | 2,706,600 | 81,608,107 | -0.46% |
| 2025-08-18 | 29.94 | 30.48 | 29.94 | 30.39 | 29.65 | qfq | 4,624,595 | 140,266,733 | 2.22% |
| 2025-08-15 | 29.40 | 29.75 | 29.31 | 29.73 | 29.01 | qfq | 2,030,724 | 60,176,428 | 1.12% |
| 2025-08-14 | 29.88 | 29.98 | 29.31 | 29.40 | 28.69 | qfq | 2,623,382 | 77,634,195 | -1.74% |
| 2025-08-13 | 30.05 | 30.10 | 29.82 | 29.92 | 29.19 | qfq | 2,015,858 | 60,367,491 | -0.33% |
| 2025-08-12 | 29.92 | 30.28 | 29.81 | 30.02 | 29.29 | qfq | 1,636,843 | 49,118,128 | -0.10% |
| 2025-08-11 | 29.58 | 30.07 | 29.57 | 30.05 | 29.32 | qfq | 1,995,357 | 59,691,243 | 1.52% |
| 2025-08-08 | 29.85 | 29.86 | 29.50 | 29.60 | 28.88 | qfq | 1,680,886 | 49,788,799 | -1.14% |
| 2025-08-07 | 29.96 | 30.13 | 29.81 | 29.94 | 29.21 | qfq | 1,663,778 | 49,813,629 | -0.27% |
| 2025-08-06 | 29.93 | 30.14 | 29.75 | 30.02 | 29.29 | qfq | 2,183,168 | 65,403,583 | 0.30% |
| 2025-08-05 | 29.74 | 29.94 | 29.60 | 29.93 | 29.20 | qfq | 2,307,706 | 68,700,285 | 0.81% |
| 2025-08-04 | 29.39 | 29.73 | 29.29 | 29.69 | 28.97 | qfq | 1,371,084 | 40,585,456 | 0.54% |
| 2025-08-01 | 29.52 | 29.75 | 29.27 | 29.53 | 28.81 | qfq | 1,721,358 | 50,852,939 | 0.14% |
| 2025-07-31 | 29.93 | 29.93 | 29.47 | 29.49 | 28.77 | qfq | 2,284,087 | 67,714,806 | -1.44% |
| 2025-07-30 | 30.05 | 30.23 | 29.59 | 29.92 | 29.19 | qfq | 2,584,547 | 77,308,317 | -0.93% |
| 2025-07-29 | 30.68 | 30.73 | 29.87 | 30.20 | 29.47 | qfq | 3,385,396 | 101,996,935 | -1.56% |
| 2025-07-28 | 30.58 | 30.96 | 30.54 | 30.68 | 29.93 | qfq | 2,800,341 | 86,012,472 | 0.49% |
| 2025-07-25 | 30.30 | 30.69 | 30.15 | 30.53 | 29.79 | qfq | 3,338,229 | 101,920,099 | 0.63% |
| 2025-07-24 | 30.21 | 30.43 | 30.03 | 30.34 | 29.60 | qfq | 2,681,400 | 81,096,782 | 0.36% |
| 2025-07-23 | 30.30 | 30.67 | 30.17 | 30.23 | 29.50 | qfq | 2,763,492 | 83,957,957 | -0.76% |
| 2025-07-22 | 31.14 | 31.16 | 30.24 | 30.46 | 29.72 | qfq | 4,656,458 | 142,248,959 | -2.28% |
| 2025-07-21 | 30.97 | 31.45 | 30.96 | 31.17 | 30.41 | qfq | 3,257,484 | 101,381,122 | 0.13% |
| 2025-07-18 | 31.27 | 31.77 | 30.95 | 31.13 | 30.37 | qfq | 3,426,101 | 107,198,613 | -0.13% |
| 2025-07-17 | 30.98 | 31.31 | 30.92 | 31.17 | 30.41 | qfq | 2,451,703 | 76,291,176 | 0.10% |
| 2025-07-16 | 30.94 | 31.27 | 30.85 | 31.14 | 30.38 | qfq | 2,585,813 | 80,397,198 | 0.65% |
| 2025-07-15 | 31.29 | 31.45 | 30.59 | 30.94 | 30.19 | qfq | 4,358,357 | 134,920,779 | -1.68% |
| 2025-07-14 | 31.62 | 31.82 | 31.19 | 31.47 | 30.71 | qfq | 3,300,762 | 103,920,084 | -0.38% |
| 2025-07-11 | 32.21 | 32.35 | 31.55 | 31.59 | 30.82 | qfq | 4,901,139 | 155,530,062 | -2.05% |
| 2025-07-10 | 31.80 | 32.78 | 31.72 | 32.25 | 31.47 | qfq | 6,246,187 | 201,047,049 | 0.84% |
| 2025-07-09 | 31.80 | 33.00 | 31.63 | 31.98 | 31.20 | qfq | 7,360,750 | 236,322,353 | -0.81% |
| 2025-07-08 | 31.88 | 32.44 | 31.37 | 32.24 | 31.46 | qfq | 9,723,631 | 310,708,489 | 3.73% |
| 2025-07-07 | 30.93 | 31.34 | 30.66 | 31.08 | 30.32 | qfq | 3,477,831 | 107,975,264 | -0.06% |
| 2025-07-04 | 31.40 | 31.60 | 30.76 | 31.10 | 30.34 | qfq | 4,838,601 | 150,074,652 | -1.68% |
| 2025-07-03 | 31.20 | 32.33 | 30.71 | 31.63 | 30.86 | qfq | 7,497,902 | 235,380,995 | 1.35% |
| 2025-07-02 | 31.06 | 31.59 | 30.91 | 31.21 | 30.45 | qfq | 6,782,140 | 212,137,861 | 0.35% |
| 2025-07-01 | 30.32 | 31.35 | 30.26 | 31.10 | 30.34 | qfq | 7,630,760 | 235,317,951 | 2.10% |
| 2025-06-30 | 30.17 | 30.49 | 30.02 | 30.46 | 29.72 | qfq | 4,298,219 | 129,978,437 | 0.89% |
| 2025-06-27 | 30.04 | 30.68 | 29.96 | 30.19 | 29.46 | qfq | 4,063,720 | 122,861,644 | 0.50% |
| 2025-06-26 | 30.65 | 30.79 | 29.94 | 30.04 | 29.31 | qfq | 5,414,897 | 163,939,335 | -2.18% |
| 2025-06-25 | 30.53 | 30.74 | 29.90 | 30.71 | 29.96 | qfq | 6,208,848 | 188,118,228 | -0.07% |
| 2025-06-24 | 30.00 | 30.84 | 29.80 | 30.73 | 29.98 | qfq | 6,217,048 | 188,929,457 | 2.30% |
| 2025-06-23 | 29.41 | 30.19 | 29.27 | 30.04 | 29.31 | qfq | 5,522,474 | 164,510,694 | 1.73% |
| 2025-06-20 | 29.73 | 30.79 | 29.41 | 29.53 | 28.81 | qfq | 6,040,900 | 180,845,699 | -1.40% |
| 2025-06-19 | 31.23 | 31.49 | 29.82 | 29.95 | 29.22 | qfq | 7,809,703 | 237,652,094 | -4.37% |
| 2025-06-18 | 32.75 | 34.34 | 31.01 | 31.32 | 30.56 | qfq | 12,527,103 | 405,699,124 | -6.09% |
| 2025-06-17 | 32.02 | 36.68 | 32.02 | 33.35 | 32.54 | qfq | 16,796,389 | 574,244,899 | 4.19% |
| 2025-06-16 | 30.01 | 32.78 | 29.91 | 32.01 | 31.23 | qfq | 10,775,839 | 341,493,127 | 5.92% |
| 2025-06-13 | 31.21 | 31.88 | 30.12 | 30.22 | 29.49 | qfq | 8,557,761 | 264,700,453 | -5.44% |
| 2025-06-12 | 30.40 | 32.44 | 30.06 | 31.96 | 31.18 | qfq | 11,454,837 | 360,122,631 | 4.82% |
| 2025-06-11 | 30.69 | 30.99 | 30.12 | 30.49 | 29.75 | qfq | 6,305,924 | 191,897,844 | -1.13% |
| 2025-06-10 | 29.63 | 32.20 | 29.63 | 30.84 | 30.09 | qfq | 11,015,499 | 344,285,004 | 2.87% |
| 2025-06-09 | 29.70 | 30.42 | 29.40 | 29.98 | 29.25 | qfq | 5,535,065 | 165,143,912 | -1.25% |
| 2025-06-06 | 29.13 | 30.81 | 29.06 | 30.36 | 29.23 | qfq | 8,304,010 | 251,107,046 | 3.44% |
| 2025-06-05 | 29.00 | 29.80 | 28.84 | 29.35 | 28.26 | qfq | 4,216,128 | 123,564,609 | 0.20% |
| 2025-06-04 | 29.09 | 29.33 | 28.62 | 29.29 | 28.20 | qfq | 4,019,414 | 116,606,912 | 0.21% |
| 2025-06-03 | 28.79 | 29.53 | 28.70 | 29.23 | 28.14 | qfq | 4,308,895 | 125,942,534 | -0.10% |
| 2025-05-30 | 30.38 | 30.83 | 29.20 | 29.26 | 28.17 | qfq | 6,538,129 | 194,881,343 | -3.65% |
| 2025-05-29 | 30.60 | 31.22 | 29.89 | 30.37 | 29.24 | qfq | 7,618,198 | 232,367,371 | -2.72% |
| 2025-05-28 | 32.75 | 33.10 | 31.08 | 31.22 | 30.06 | qfq | 8,965,896 | 286,289,402 | -5.62% |
| 2025-05-27 | 31.45 | 33.40 | 31.33 | 33.08 | 31.85 | qfq | 11,228,932 | 362,562,477 | 3.96% |
| 2025-05-26 | 30.55 | 32.33 | 30.51 | 31.82 | 30.64 | qfq | 8,249,109 | 261,175,995 | 3.99% |
| 2025-05-23 | 30.50 | 31.30 | 30.20 | 30.60 | 29.46 | qfq | 6,207,928 | 190,769,537 | -0.07% |
| 2025-05-22 | 31.96 | 31.96 | 30.52 | 30.62 | 29.48 | qfq | 8,644,196 | 268,142,574 | -4.73% |
| 2025-05-21 | 31.79 | 33.39 | 30.99 | 32.14 | 30.95 | qfq | 11,173,393 | 358,903,640 | -0.89% |
| 2025-05-20 | 33.13 | 34.98 | 32.30 | 32.43 | 31.23 | qfq | 14,057,544 | 470,157,983 | -4.93% |
| 2025-05-19 | 31.56 | 34.14 | 31.56 | 34.11 | 32.84 | qfq | 17,261,436 | 564,462,351 | 9.68% |
| 2025-05-16 | 29.71 | 31.51 | 29.09 | 31.10 | 29.94 | qfq | 11,331,294 | 346,372,692 | 2.71% |
| 2025-05-15 | 29.51 | 30.97 | 29.51 | 30.28 | 29.16 | qfq | 10,036,408 | 303,940,008 | 2.12% |
| 2025-05-14 | 29.45 | 30.51 | 29.02 | 29.65 | 28.55 | qfq | 11,488,625 | 343,636,997 | 0.10% |
| 2025-05-13 | 28.50 | 32.00 | 28.13 | 29.62 | 28.52 | qfq | 13,043,636 | 384,810,253 | 4.04% |
| 2025-05-12 | 27.74 | 28.56 | 27.74 | 28.47 | 27.41 | qfq | 6,255,019 | 176,788,645 | 3.26% |
| 2025-05-09 | 28.22 | 28.22 | 27.53 | 27.57 | 26.55 | qfq | 4,969,165 | 137,973,659 | -2.44% |
| 2025-05-08 | 28.10 | 28.58 | 27.93 | 28.26 | 27.21 | qfq | 5,337,619 | 151,012,779 | -0.25% |
| 2025-05-07 | 27.98 | 28.39 | 27.74 | 28.33 | 27.28 | qfq | 7,269,716 | 204,017,766 | 1.11% |
| 2025-05-06 | 26.92 | 28.02 | 26.92 | 28.02 | 26.98 | qfq | 7,481,888 | 206,848,346 | 4.40% |
| 2025-04-30 | 27.34 | 27.67 | 26.77 | 26.84 | 25.84 | qfq | 6,320,738 | 172,140,342 | -2.40% |
| 2025-04-29 | 28.01 | 28.25 | 27.50 | 27.50 | 26.48 | qfq | 5,968,477 | 166,399,807 | -2.20% |
| 2025-04-28 | 27.76 | 28.44 | 27.51 | 28.12 | 27.08 | qfq | 6,079,391 | 170,152,294 | 1.55% |
| 2025-04-25 | 27.60 | 28.35 | 27.10 | 27.69 | 26.66 | qfq | 7,175,771 | 198,861,569 | 0.33% |
| 2025-04-24 | 27.53 | 28.85 | 27.37 | 27.60 | 26.57 | qfq | 9,727,731 | 272,004,645 | -1.99% |
| 2025-04-23 | 29.43 | 29.50 | 28.06 | 28.16 | 27.11 | qfq | 13,487,507 | 384,472,770 | -6.01% |
| 2025-04-22 | 27.38 | 32.56 | 27.02 | 29.96 | 28.85 | qfq | 18,347,689 | 543,293,394 | 8.28% |
| 2025-04-21 | 27.55 | 27.94 | 27.33 | 27.67 | 26.64 | qfq | 7,476,411 | 206,686,349 | 0.40% |
| 2025-04-18 | 29.86 | 30.09 | 27.52 | 27.56 | 26.54 | qfq | 12,875,336 | 367,023,482 | -8.62% |
| 2025-04-17 | 31.51 | 32.36 | 30.12 | 30.16 | 29.04 | qfq | 15,445,865 | 480,200,179 | -7.20% |
| 2025-04-16 | 33.00 | 35.38 | 32.00 | 32.50 | 31.29 | qfq | 16,653,374 | 551,458,183 | -6.04% |
| 2025-04-15 | 34.44 | 36.56 | 34.02 | 34.59 | 33.31 | qfq | 16,189,065 | 566,329,964 | -2.70% |
| 2025-04-14 | 35.36 | 37.33 | 33.88 | 35.55 | 34.23 | qfq | 21,824,574 | 768,482,839 | -11.24% |