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
新恒汇301678.SZ
最近收盘价44.852026-07-17
最近交易日2026-07-17
成交量（股）4,815,616
成交额（元）224,745,489
日线记录261
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 261 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 | 48.80 | 49.29 | 44.45 | 44.85 | 44.85 | qfq | 4,815,616 | 224,745,489 | -9.03% |
| 2026-07-16 | 51.56 | 52.59 | 49.04 | 49.30 | 49.30 | qfq | 4,490,455 | 227,333,973 | -5.19% |
| 2026-07-15 | 54.57 | 55.30 | 51.34 | 52.00 | 52.00 | qfq | 4,025,521 | 212,981,159 | -4.71% |
| 2026-07-14 | 55.24 | 55.99 | 52.34 | 54.57 | 54.57 | qfq | 4,029,249 | 218,931,408 | -1.32% |
| 2026-07-13 | 58.62 | 59.99 | 55.20 | 55.30 | 55.30 | qfq | 5,268,356 | 303,017,649 | -6.90% |
| 2026-07-10 | 63.54 | 65.27 | 59.40 | 59.40 | 59.40 | qfq | 7,633,062 | 476,972,456 | -5.77% |
| 2026-07-09 | 63.00 | 63.37 | 60.79 | 63.04 | 63.04 | qfq | 6,652,781 | 413,278,773 | 1.66% |
| 2026-07-08 | 63.58 | 65.69 | 60.10 | 62.01 | 62.01 | qfq | 4,963,503 | 310,190,663 | -2.91% |
| 2026-07-07 | 63.90 | 66.00 | 62.82 | 63.87 | 63.87 | qfq | 4,918,061 | 316,292,239 | -0.75% |
| 2026-07-06 | 66.00 | 67.77 | 63.36 | 64.35 | 64.35 | qfq | 5,794,651 | 377,491,206 | -2.38% |
| 2026-07-03 | 66.78 | 68.34 | 64.30 | 65.92 | 65.92 | qfq | 8,914,251 | 588,870,337 | -2.51% |
| 2026-07-02 | 69.55 | 72.86 | 67.62 | 67.62 | 67.62 | qfq | 10,373,758 | 724,093,280 | -8.00% |
| 2026-07-01 | 78.88 | 79.00 | 73.01 | 73.50 | 73.50 | qfq | 13,339,786 | 1,004,338,128 | -6.77% |
| 2026-06-30 | 73.48 | 82.95 | 73.00 | 78.84 | 78.84 | qfq | 17,168,830 | 1,372,872,721 | 8.88% |
| 2026-06-29 | 69.50 | 73.27 | 65.13 | 72.41 | 72.41 | qfq | 14,166,792 | 980,619,851 | 5.40% |
| 2026-06-26 | 66.98 | 71.61 | 64.27 | 68.70 | 68.70 | qfq | 14,355,614 | 979,697,432 | 1.96% |
| 2026-06-25 | 60.55 | 71.00 | 58.48 | 67.38 | 67.38 | qfq | 15,547,236 | 1,029,989,828 | 11.83% |
| 2026-06-24 | 59.60 | 61.05 | 58.18 | 60.25 | 60.25 | qfq | 6,199,930 | 370,945,189 | -0.90% |
| 2026-06-23 | 60.00 | 66.66 | 59.33 | 60.80 | 60.80 | qfq | 7,667,169 | 477,903,128 | 0.23% |
| 2026-06-22 | 64.26 | 64.99 | 60.00 | 60.66 | 60.66 | qfq | 8,884,302 | 544,943,078 | -5.29% |
| 2026-06-18 | 59.88 | 68.88 | 59.88 | 64.05 | 64.05 | qfq | 9,886,126 | 643,056,674 | 5.02% |
| 2026-06-17 | 55.25 | 62.32 | 54.54 | 60.99 | 60.99 | qfq | 7,050,271 | 414,141,183 | 7.62% |
| 2026-06-16 | 57.50 | 57.50 | 54.90 | 56.67 | 56.67 | qfq | 4,886,939 | 274,437,380 | -3.31% |
| 2026-06-15 | 62.64 | 62.64 | 57.78 | 58.61 | 58.61 | qfq | 6,508,526 | 382,722,499 | -6.45% |
| 2026-06-12 | 60.20 | 64.85 | 59.80 | 62.65 | 62.65 | qfq | 8,532,330 | 532,304,943 | 4.43% |
| 2026-06-11 | 56.98 | 60.55 | 56.00 | 59.99 | 59.99 | qfq | 4,493,542 | 263,182,610 | 3.56% |
| 2026-06-10 | 54.23 | 61.77 | 54.21 | 57.93 | 57.93 | qfq | 5,465,748 | 318,955,989 | 5.12% |
| 2026-06-09 | 51.49 | 56.36 | 51.49 | 55.11 | 55.11 | qfq | 3,440,416 | 184,014,090 | 8.38% |
| 2026-06-08 | 51.18 | 52.33 | 50.68 | 50.85 | 50.85 | qfq | 1,951,764 | 100,279,973 | -4.33% |
| 2026-06-05 | 51.89 | 54.40 | 51.32 | 53.15 | 53.15 | qfq | 2,522,489 | 133,297,794 | 1.24% |
| 2026-06-04 | 52.31 | 53.88 | 51.30 | 52.50 | 52.50 | qfq | 2,915,811 | 153,343,956 | -2.42% |
| 2026-06-03 | 50.25 | 56.65 | 50.25 | 53.80 | 53.80 | qfq | 5,094,056 | 277,106,166 | 7.17% |
| 2026-06-02 | 53.05 | 53.39 | 49.26 | 50.20 | 50.20 | qfq | 3,696,562 | 187,032,802 | -6.12% |
| 2026-06-01 | 54.51 | 55.50 | 53.35 | 53.47 | 53.47 | qfq | 2,168,933 | 117,585,348 | -3.68% |
| 2026-05-29 | 59.98 | 60.38 | 55.13 | 55.51 | 55.51 | qfq | 2,937,327 | 169,087,396 | -6.07% |
| 2026-05-28 | 61.98 | 61.98 | 58.36 | 59.10 | 59.10 | qfq | 3,881,869 | 230,178,844 | -6.12% |
| 2026-05-27 | 63.20 | 66.52 | 62.73 | 62.95 | 62.95 | qfq | 3,231,654 | 207,335,725 | -1.47% |
| 2026-05-26 | 66.47 | 66.50 | 63.10 | 63.89 | 63.39 | qfq | 4,390,258 | 282,272,487 | -5.60% |
| 2026-05-25 | 64.50 | 67.88 | 62.41 | 67.68 | 67.15 | qfq | 7,210,184 | 469,483,443 | 4.12% |
| 2026-05-22 | 65.58 | 65.91 | 63.62 | 65.00 | 64.49 | qfq | 5,988,890 | 386,454,315 | -0.88% |
| 2026-05-21 | 63.89 | 71.00 | 63.15 | 65.58 | 65.07 | qfq | 9,306,799 | 632,989,739 | 3.02% |
| 2026-05-20 | 61.84 | 64.85 | 61.63 | 63.66 | 63.16 | qfq | 4,486,261 | 285,958,550 | 2.46% |
| 2026-05-19 | 60.30 | 62.16 | 59.60 | 62.13 | 61.64 | qfq | 2,638,971 | 160,681,415 | 2.41% |
| 2026-05-18 | 60.99 | 61.99 | 60.00 | 60.67 | 60.20 | qfq | 1,804,168 | 110,036,455 | -0.82% |
| 2026-05-15 | 61.52 | 62.96 | 59.81 | 61.17 | 60.69 | qfq | 2,913,565 | 179,623,663 | -0.81% |
| 2026-05-14 | 63.58 | 63.75 | 61.50 | 61.67 | 61.19 | qfq | 2,699,318 | 168,780,389 | -1.30% |
| 2026-05-13 | 61.23 | 62.77 | 60.31 | 62.48 | 61.99 | qfq | 2,683,520 | 165,503,263 | 1.17% |
| 2026-05-12 | 62.53 | 62.84 | 61.23 | 61.76 | 61.28 | qfq | 2,106,072 | 130,509,393 | -1.92% |
| 2026-05-11 | 61.98 | 64.05 | 61.70 | 62.97 | 62.48 | qfq | 3,514,762 | 221,147,366 | 2.91% |
| 2026-05-08 | 60.50 | 61.86 | 59.70 | 61.19 | 60.71 | qfq | 2,152,804 | 130,984,529 | 0.51% |
| 2026-05-07 | 61.01 | 61.33 | 60.46 | 60.88 | 60.40 | qfq | 2,098,519 | 127,548,658 | -0.91% |
| 2026-05-06 | 59.50 | 61.45 | 59.32 | 61.44 | 60.96 | qfq | 3,309,949 | 200,546,747 | 4.51% |
| 2026-04-30 | 57.50 | 59.05 | 56.92 | 58.79 | 58.33 | qfq | 2,220,462 | 129,195,249 | 2.58% |
| 2026-04-29 | 57.00 | 58.05 | 56.71 | 57.31 | 56.86 | qfq | 1,552,211 | 88,956,147 | 0.02% |
| 2026-04-28 | 59.51 | 59.51 | 56.80 | 57.30 | 56.85 | qfq | 2,637,210 | 151,990,125 | -3.71% |
| 2026-04-27 | 59.29 | 60.18 | 58.50 | 59.51 | 59.04 | qfq | 1,789,248 | 106,680,432 | 0.86% |
| 2026-04-24 | 59.02 | 60.15 | 58.30 | 59.00 | 58.54 | qfq | 1,727,019 | 102,254,092 | -0.61% |
| 2026-04-23 | 60.99 | 61.33 | 58.53 | 59.36 | 58.90 | qfq | 2,507,746 | 149,212,539 | -2.51% |
| 2026-04-22 | 59.40 | 60.98 | 58.13 | 60.89 | 60.41 | qfq | 3,786,866 | 227,474,892 | -3.38% |
| 2026-04-21 | 63.68 | 63.70 | 62.50 | 63.02 | 62.53 | qfq | 1,794,484 | 113,042,913 | -1.38% |
| 2026-04-20 | 64.28 | 64.30 | 63.55 | 63.90 | 63.40 | qfq | 1,623,291 | 103,581,434 | -0.09% |
| 2026-04-17 | 62.70 | 64.36 | 62.62 | 63.96 | 63.46 | qfq | 2,072,401 | 132,099,677 | 1.60% |
| 2026-04-16 | 62.59 | 63.29 | 62.21 | 62.95 | 62.46 | qfq | 1,335,101 | 83,947,059 | 0.58% |
| 2026-04-15 | 64.00 | 64.13 | 62.44 | 62.59 | 62.10 | qfq | 1,805,317 | 114,060,380 | -1.63% |
| 2026-04-14 | 62.37 | 63.93 | 62.37 | 63.63 | 63.13 | qfq | 2,265,802 | 143,175,379 | 2.53% |
| 2026-04-13 | 61.57 | 62.74 | 61.29 | 62.06 | 61.57 | qfq | 1,589,064 | 98,710,327 | -0.29% |
| 2026-04-10 | 61.61 | 64.20 | 61.61 | 62.24 | 61.75 | qfq | 2,098,649 | 132,016,703 | 1.97% |
| 2026-04-09 | 61.28 | 61.88 | 60.65 | 61.04 | 60.56 | qfq | 1,740,082 | 106,508,403 | -1.05% |
| 2026-04-08 | 59.80 | 61.78 | 59.80 | 61.69 | 61.21 | qfq | 2,442,625 | 148,872,626 | 5.26% |
| 2026-04-07 | 59.32 | 59.79 | 58.50 | 58.61 | 58.15 | qfq | 1,737,647 | 102,707,910 | -0.37% |
| 2026-04-03 | 58.95 | 61.44 | 58.13 | 58.83 | 58.37 | qfq | 2,498,015 | 149,226,926 | 0.05% |
| 2026-04-02 | 60.00 | 60.34 | 58.28 | 58.80 | 58.34 | qfq | 1,250,069 | 73,904,623 | -2.47% |
| 2026-04-01 | 59.97 | 60.39 | 59.50 | 60.29 | 59.82 | qfq | 1,832,113 | 110,019,985 | 3.56% |
| 2026-03-31 | 59.86 | 60.38 | 58.13 | 58.22 | 57.76 | qfq | 1,302,000 | 77,109,498 | -3.11% |
| 2026-03-30 | 59.89 | 60.47 | 59.30 | 60.09 | 59.62 | qfq | 1,146,313 | 68,714,039 | -1.22% |
| 2026-03-27 | 59.90 | 61.19 | 59.61 | 60.83 | 60.35 | qfq | 1,206,099 | 73,078,687 | 0.08% |
| 2026-03-26 | 61.63 | 62.00 | 60.65 | 60.78 | 60.30 | qfq | 1,430,353 | 87,722,386 | -1.22% |
| 2026-03-25 | 60.89 | 62.05 | 60.85 | 61.53 | 61.05 | qfq | 1,690,646 | 104,026,052 | 1.37% |
| 2026-03-24 | 60.59 | 60.90 | 58.64 | 60.70 | 60.22 | qfq | 1,750,145 | 104,715,960 | 2.41% |
| 2026-03-23 | 62.50 | 62.50 | 58.80 | 59.27 | 58.81 | qfq | 2,217,482 | 134,409,308 | -7.13% |
| 2026-03-20 | 65.65 | 66.03 | 63.78 | 63.82 | 63.32 | qfq | 1,998,389 | 129,397,499 | -2.10% |
| 2026-03-19 | 66.70 | 66.90 | 64.82 | 65.19 | 64.68 | qfq | 1,920,706 | 126,309,653 | -3.85% |
| 2026-03-18 | 66.90 | 67.92 | 66.38 | 67.80 | 67.27 | qfq | 1,980,194 | 133,188,601 | 1.35% |
| 2026-03-17 | 67.59 | 68.43 | 66.08 | 66.90 | 66.38 | qfq | 2,028,787 | 136,669,996 | -0.30% |
| 2026-03-16 | 65.98 | 67.12 | 65.16 | 67.10 | 66.57 | qfq | 1,730,648 | 114,644,203 | 1.84% |
| 2026-03-13 | 65.58 | 67.16 | 65.03 | 65.89 | 65.37 | qfq | 1,573,969 | 104,116,141 | -0.50% |
| 2026-03-12 | 67.96 | 67.99 | 66.21 | 66.22 | 65.70 | qfq | 1,583,782 | 106,028,920 | -2.19% |
| 2026-03-11 | 68.46 | 69.20 | 67.57 | 67.70 | 67.17 | qfq | 1,623,005 | 110,677,804 | -1.24% |
| 2026-03-10 | 67.55 | 69.00 | 67.55 | 68.55 | 68.01 | qfq | 1,705,277 | 116,580,931 | 2.82% |
| 2026-03-09 | 66.50 | 66.95 | 64.70 | 66.67 | 66.15 | qfq | 2,034,654 | 133,572,466 | -2.06% |
| 2026-03-06 | 67.38 | 68.64 | 67.28 | 68.07 | 67.54 | qfq | 1,533,259 | 104,474,604 | 0.65% |
| 2026-03-05 | 68.80 | 69.22 | 67.37 | 67.63 | 67.10 | qfq | 1,585,382 | 108,432,536 | -0.25% |
| 2026-03-04 | 67.17 | 69.20 | 67.13 | 67.80 | 67.27 | qfq | 1,935,005 | 131,574,183 | -0.04% |
| 2026-03-03 | 71.58 | 72.65 | 67.25 | 67.83 | 67.30 | qfq | 2,845,359 | 197,246,841 | -5.20% |
| 2026-03-02 | 72.26 | 73.35 | 71.21 | 71.55 | 70.99 | qfq | 2,735,930 | 197,089,714 | -3.64% |
| 2026-02-27 | 75.00 | 75.01 | 73.39 | 74.25 | 73.67 | qfq | 2,769,248 | 204,808,861 | -1.79% |
| 2026-02-26 | 74.25 | 75.67 | 73.60 | 75.60 | 75.01 | qfq | 3,186,947 | 238,744,590 | 2.23% |
| 2026-02-25 | 73.12 | 74.39 | 72.68 | 73.95 | 73.37 | qfq | 2,015,472 | 148,397,362 | 0.71% |
| 2026-02-24 | 73.23 | 73.68 | 72.36 | 73.43 | 72.86 | qfq | 1,556,800 | 113,867,256 | 1.70% |
| 2026-02-13 | 73.19 | 73.70 | 72.05 | 72.20 | 71.63 | qfq | 1,835,524 | 134,040,070 | -1.50% |
| 2026-02-12 | 74.20 | 74.20 | 73.06 | 73.30 | 72.73 | qfq | 2,024,289 | 149,106,124 | 0.41% |
| 2026-02-11 | 73.92 | 74.26 | 73.00 | 73.00 | 72.43 | qfq | 1,576,602 | 115,927,263 | -1.59% |
| 2026-02-10 | 74.73 | 75.56 | 74.01 | 74.18 | 73.60 | qfq | 1,763,425 | 131,562,293 | -0.79% |
| 2026-02-09 | 74.57 | 75.40 | 74.22 | 74.77 | 74.18 | qfq | 1,998,625 | 149,459,481 | 1.70% |
| 2026-02-06 | 74.00 | 74.41 | 73.41 | 73.52 | 72.94 | qfq | 2,233,452 | 165,005,111 | -1.63% |
| 2026-02-05 | 74.40 | 75.25 | 73.56 | 74.74 | 74.16 | qfq | 2,042,240 | 151,880,173 | -1.12% |
| 2026-02-04 | 77.33 | 78.00 | 74.84 | 75.59 | 75.00 | qfq | 2,577,595 | 195,337,117 | -2.49% |
| 2026-02-03 | 73.90 | 78.67 | 73.67 | 77.52 | 76.91 | qfq | 4,686,569 | 358,320,497 | 6.19% |
| 2026-02-02 | 77.11 | 77.11 | 73.00 | 73.00 | 72.43 | qfq | 3,604,970 | 268,210,254 | -5.95% |
| 2026-01-30 | 77.02 | 79.00 | 75.52 | 77.62 | 77.01 | qfq | 3,660,427 | 283,403,886 | -0.01% |
| 2026-01-29 | 79.37 | 81.63 | 77.63 | 77.63 | 77.02 | qfq | 5,061,686 | 401,109,381 | -3.23% |
| 2026-01-28 | 78.01 | 82.50 | 78.01 | 80.22 | 79.59 | qfq | 7,308,735 | 591,186,333 | 2.85% |
| 2026-01-27 | 78.00 | 79.49 | 75.20 | 78.00 | 77.39 | qfq | 6,637,933 | 515,122,360 | -1.89% |
| 2026-01-26 | 82.67 | 83.44 | 78.08 | 79.50 | 78.88 | qfq | 6,291,702 | 500,973,766 | -4.93% |
| 2026-01-23 | 84.00 | 86.49 | 82.20 | 83.62 | 82.97 | qfq | 6,795,071 | 569,197,017 | -0.77% |
| 2026-01-22 | 85.68 | 87.25 | 83.38 | 84.27 | 83.61 | qfq | 8,009,651 | 677,924,901 | -1.74% |
| 2026-01-21 | 83.14 | 88.60 | 80.13 | 85.76 | 85.09 | qfq | 10,561,435 | 900,317,969 | 2.22% |
| 2026-01-20 | 86.00 | 87.50 | 82.80 | 83.90 | 83.24 | qfq | 10,691,240 | 909,801,778 | -3.32% |
| 2026-01-19 | 84.06 | 89.85 | 81.52 | 86.78 | 86.10 | qfq | 16,297,202 | 1,389,607,815 | 9.10% |
| 2026-01-16 | 70.91 | 81.78 | 70.91 | 79.54 | 78.92 | qfq | 14,400,381 | 1,107,730,447 | 12.46% |
| 2026-01-15 | 68.18 | 70.73 | 68.12 | 70.73 | 70.18 | qfq | 3,710,283 | 257,850,832 | 2.58% |
| 2026-01-14 | 68.11 | 70.79 | 68.11 | 68.95 | 68.41 | qfq | 4,316,678 | 299,817,914 | 1.62% |
| 2026-01-13 | 71.99 | 71.99 | 67.81 | 67.85 | 67.32 | qfq | 4,876,104 | 337,738,925 | -5.54% |
| 2026-01-12 | 70.02 | 71.86 | 69.56 | 71.83 | 71.27 | qfq | 4,372,828 | 310,319,985 | 2.72% |
| 2026-01-09 | 69.00 | 70.78 | 68.90 | 69.93 | 69.38 | qfq | 3,668,748 | 256,724,590 | 1.05% |
| 2026-01-08 | 70.00 | 70.26 | 68.90 | 69.20 | 68.66 | qfq | 3,499,477 | 243,279,054 | -1.73% |
| 2026-01-07 | 68.21 | 70.48 | 67.82 | 70.42 | 69.87 | qfq | 5,284,807 | 366,917,743 | 3.32% |
| 2026-01-06 | 67.74 | 68.49 | 67.17 | 68.16 | 67.63 | qfq | 2,974,579 | 202,277,775 | 0.22% |
| 2026-01-05 | 64.85 | 68.12 | 64.85 | 68.01 | 67.48 | qfq | 5,034,503 | 338,234,131 | 5.90% |
| 2025-12-31 | 65.89 | 66.50 | 64.18 | 64.22 | 63.72 | qfq | 2,595,734 | 168,079,869 | -2.64% |
| 2025-12-30 | 65.52 | 67.50 | 65.50 | 65.96 | 65.44 | qfq | 2,419,869 | 161,208,650 | 0.24% |
| 2025-12-29 | 66.89 | 67.33 | 65.56 | 65.80 | 65.29 | qfq | 2,957,543 | 196,145,521 | -2.26% |
| 2025-12-26 | 68.00 | 68.98 | 66.70 | 67.32 | 66.79 | qfq | 3,332,068 | 225,414,256 | -1.12% |
| 2025-12-25 | 68.34 | 68.67 | 67.50 | 68.08 | 67.55 | qfq | 2,319,054 | 157,711,673 | 0.04% |
| 2025-12-24 | 67.08 | 68.47 | 67.08 | 68.05 | 67.52 | qfq | 3,100,318 | 210,511,868 | 1.72% |
| 2025-12-23 | 66.66 | 68.00 | 65.57 | 66.90 | 66.38 | qfq | 3,444,026 | 229,761,872 | -0.42% |
| 2025-12-22 | 64.30 | 68.20 | 64.03 | 67.18 | 66.65 | qfq | 5,032,687 | 336,190,080 | 2.83% |
| 2025-12-19 | 66.61 | 67.55 | 65.12 | 65.33 | 64.82 | qfq | 2,935,000 | 193,152,311 | -1.95% |
| 2025-12-18 | 66.70 | 69.88 | 66.37 | 66.63 | 66.11 | qfq | 3,532,177 | 240,745,450 | -1.84% |
| 2025-12-17 | 68.80 | 69.20 | 65.66 | 67.88 | 67.35 | qfq | 4,144,708 | 278,365,737 | -1.91% |
| 2025-12-16 | 66.33 | 70.99 | 64.80 | 69.20 | 68.66 | qfq | 5,531,401 | 376,544,244 | 3.30% |
| 2025-12-15 | 69.50 | 70.00 | 66.28 | 66.99 | 66.47 | qfq | 4,254,626 | 287,650,770 | -4.34% |
| 2025-12-12 | 65.11 | 70.61 | 65.01 | 70.03 | 69.48 | qfq | 7,384,086 | 513,404,234 | 7.19% |
| 2025-12-11 | 66.30 | 66.47 | 65.24 | 65.33 | 64.82 | qfq | 1,449,510 | 95,394,360 | -1.58% |
| 2025-12-10 | 65.66 | 66.66 | 64.72 | 66.38 | 65.86 | qfq | 1,487,202 | 97,745,980 | 0.73% |
| 2025-12-09 | 66.69 | 67.12 | 65.80 | 65.90 | 65.38 | qfq | 1,654,582 | 109,869,586 | -1.42% |
| 2025-12-08 | 64.83 | 67.45 | 64.83 | 66.85 | 66.33 | qfq | 2,275,143 | 151,830,764 | 2.69% |
| 2025-12-05 | 63.42 | 65.23 | 63.08 | 65.10 | 64.59 | qfq | 1,440,474 | 92,806,882 | 1.89% |
| 2025-12-04 | 63.85 | 64.97 | 62.80 | 63.89 | 63.39 | qfq | 1,678,399 | 106,773,073 | -0.03% |
| 2025-12-03 | 65.49 | 65.96 | 63.79 | 63.91 | 63.41 | qfq | 1,435,064 | 92,431,796 | -2.41% |
| 2025-12-02 | 66.74 | 67.49 | 65.18 | 65.49 | 64.98 | qfq | 1,728,435 | 114,220,270 | -2.62% |
| 2025-12-01 | 65.36 | 67.49 | 65.35 | 67.25 | 66.72 | qfq | 2,592,798 | 172,886,666 | 3.48% |
| 2025-11-28 | 65.00 | 65.20 | 64.30 | 64.99 | 64.48 | qfq | 1,399,700 | 90,712,512 | -0.02% |
| 2025-11-27 | 65.53 | 66.77 | 64.83 | 65.00 | 64.49 | qfq | 1,869,036 | 123,046,473 | -1.10% |
| 2025-11-26 | 65.21 | 66.19 | 65.14 | 65.72 | 65.21 | qfq | 1,767,735 | 115,917,975 | -0.73% |
| 2025-11-25 | 63.99 | 66.89 | 63.99 | 66.20 | 65.68 | qfq | 2,869,249 | 188,974,965 | 3.55% |
| 2025-11-24 | 63.01 | 64.32 | 62.52 | 63.93 | 63.43 | qfq | 2,160,215 | 136,994,400 | 2.62% |
| 2025-11-21 | 64.29 | 64.96 | 61.55 | 62.30 | 61.81 | qfq | 2,966,068 | 188,116,348 | -4.83% |
| 2025-11-20 | 67.06 | 67.38 | 65.35 | 65.46 | 64.95 | qfq | 1,812,203 | 119,625,368 | -1.42% |
| 2025-11-19 | 67.47 | 68.36 | 66.00 | 66.40 | 65.88 | qfq | 1,903,085 | 127,320,465 | -2.11% |
| 2025-11-18 | 67.53 | 68.36 | 67.10 | 67.83 | 67.30 | qfq | 1,756,953 | 119,055,143 | 0.01% |
| 2025-11-17 | 68.06 | 69.45 | 67.00 | 67.82 | 67.29 | qfq | 2,317,776 | 157,821,531 | -0.75% |
| 2025-11-14 | 70.31 | 70.81 | 68.01 | 68.33 | 67.80 | qfq | 2,833,778 | 196,527,006 | -3.86% |
| 2025-11-13 | 70.11 | 71.33 | 69.62 | 71.07 | 70.51 | qfq | 2,644,998 | 186,213,376 | 0.85% |
| 2025-11-12 | 72.00 | 72.43 | 69.41 | 70.47 | 69.92 | qfq | 3,277,023 | 230,415,020 | -2.63% |
| 2025-11-11 | 69.59 | 73.78 | 69.56 | 72.37 | 71.80 | qfq | 5,974,595 | 429,551,306 | 3.85% |
| 2025-11-10 | 68.92 | 70.97 | 68.88 | 69.69 | 69.14 | qfq | 2,353,267 | 163,686,754 | 0.45% |
| 2025-11-07 | 70.02 | 70.92 | 69.38 | 69.38 | 68.84 | qfq | 1,943,391 | 135,967,245 | -2.28% |
| 2025-11-06 | 70.40 | 71.59 | 70.40 | 71.00 | 70.44 | qfq | 2,259,096 | 160,272,201 | 1.47% |
| 2025-11-05 | 69.32 | 70.53 | 68.99 | 69.97 | 69.42 | qfq | 1,782,419 | 124,411,616 | -0.50% |
| 2025-11-04 | 71.34 | 71.34 | 69.71 | 70.32 | 69.77 | qfq | 2,227,034 | 156,863,189 | -1.79% |
| 2025-11-03 | 71.20 | 71.77 | 70.30 | 71.60 | 71.04 | qfq | 1,906,076 | 135,749,326 | 0.45% |
| 2025-10-31 | 70.61 | 72.05 | 70.38 | 71.28 | 70.72 | qfq | 2,448,694 | 174,623,814 | 0.72% |
| 2025-10-30 | 72.69 | 72.73 | 70.35 | 70.77 | 70.22 | qfq | 3,978,892 | 282,813,122 | -3.43% |
| 2025-10-29 | 73.74 | 74.00 | 71.30 | 73.28 | 72.71 | qfq | 5,183,505 | 376,548,970 | -1.98% |
| 2025-10-28 | 76.04 | 76.18 | 74.60 | 74.76 | 74.17 | qfq | 3,737,969 | 281,264,931 | -2.66% |
| 2025-10-27 | 76.85 | 79.54 | 76.35 | 76.80 | 76.20 | qfq | 4,370,339 | 339,844,802 | 0.01% |
| 2025-10-24 | 76.50 | 77.88 | 76.26 | 76.79 | 76.19 | qfq | 2,694,883 | 208,008,955 | 0.50% |
| 2025-10-23 | 77.07 | 77.93 | 75.00 | 76.41 | 75.81 | qfq | 3,030,348 | 229,549,900 | -2.10% |
| 2025-10-22 | 78.50 | 79.80 | 77.60 | 78.05 | 77.44 | qfq | 2,693,236 | 211,751,417 | -1.41% |
| 2025-10-21 | 77.14 | 80.15 | 76.52 | 79.17 | 78.55 | qfq | 3,639,683 | 285,334,323 | 1.81% |
| 2025-10-20 | 78.00 | 78.52 | 75.18 | 77.76 | 77.15 | qfq | 3,305,611 | 254,343,215 | 1.37% |
| 2025-10-17 | 77.69 | 80.78 | 76.30 | 76.71 | 76.11 | qfq | 3,543,528 | 278,969,817 | -1.53% |
| 2025-10-16 | 78.00 | 79.61 | 76.75 | 77.90 | 77.29 | qfq | 2,873,957 | 224,428,600 | -0.41% |
| 2025-10-15 | 80.20 | 81.38 | 77.10 | 78.22 | 77.61 | qfq | 4,022,997 | 316,143,717 | -2.47% |
| 2025-10-14 | 84.00 | 84.40 | 79.66 | 80.20 | 79.57 | qfq | 6,263,433 | 516,489,583 | 2.98% |
| 2025-10-13 | 74.21 | 78.00 | 74.00 | 77.88 | 77.27 | qfq | 2,889,858 | 221,835,926 | -1.03% |
| 2025-10-10 | 82.99 | 82.99 | 78.58 | 78.69 | 78.07 | qfq | 4,551,224 | 363,575,469 | -5.99% |
| 2025-10-09 | 83.00 | 84.95 | 82.50 | 83.70 | 83.04 | qfq | 3,997,653 | 335,050,565 | 2.07% |
| 2025-09-30 | 83.34 | 84.82 | 81.82 | 82.00 | 81.36 | qfq | 3,467,888 | 288,138,470 | -1.37% |
| 2025-09-29 | 83.53 | 84.21 | 80.70 | 83.14 | 82.49 | qfq | 3,319,876 | 274,198,778 | -0.91% |
| 2025-09-26 | 84.37 | 86.25 | 83.50 | 83.90 | 83.24 | qfq | 3,174,277 | 269,340,299 | -1.55% |
| 2025-09-25 | 88.48 | 88.50 | 85.00 | 85.22 | 84.55 | qfq | 5,006,021 | 432,410,458 | -3.20% |
| 2025-09-24 | 87.00 | 89.17 | 85.48 | 88.04 | 87.35 | qfq | 6,461,655 | 564,876,237 | -0.18% |
| 2025-09-23 | 85.31 | 88.22 | 83.09 | 88.20 | 87.01 | qfq | 6,462,215 | 552,935,047 | 2.45% |
| 2025-09-22 | 83.18 | 86.66 | 83.07 | 86.09 | 84.93 | qfq | 4,490,843 | 382,976,814 | 2.52% |
| 2025-09-19 | 83.71 | 87.80 | 83.71 | 83.97 | 82.84 | qfq | 5,184,816 | 444,067,506 | -0.53% |
| 2025-09-18 | 85.71 | 88.00 | 82.73 | 84.42 | 83.28 | qfq | 7,576,958 | 651,739,588 | -2.53% |
| 2025-09-17 | 86.00 | 87.80 | 85.31 | 86.61 | 85.45 | qfq | 4,735,286 | 409,611,969 | -0.37% |
| 2025-09-16 | 88.35 | 88.43 | 85.78 | 86.93 | 85.76 | qfq | 7,294,168 | 633,530,894 | -3.00% |
| 2025-09-15 | 92.50 | 92.98 | 88.01 | 89.62 | 88.41 | qfq | 6,621,274 | 595,531,382 | -3.09% |
| 2025-09-12 | 90.00 | 93.30 | 88.46 | 92.48 | 91.24 | qfq | 9,422,401 | 863,127,949 | 1.78% |
| 2025-09-11 | 89.04 | 94.50 | 88.86 | 90.86 | 89.64 | qfq | 12,209,570 | 1,110,965,672 | 1.29% |
| 2025-09-10 | 81.29 | 91.88 | 81.29 | 89.70 | 88.49 | qfq | 13,770,107 | 1,174,891,795 | 14.19% |
| 2025-09-09 | 79.11 | 79.90 | 77.66 | 78.55 | 77.49 | qfq | 3,786,125 | 297,801,349 | -1.69% |
| 2025-09-08 | 78.82 | 80.80 | 78.67 | 79.90 | 78.83 | qfq | 4,737,307 | 377,909,077 | -0.15% |
| 2025-09-05 | 77.80 | 80.47 | 76.10 | 80.02 | 78.94 | qfq | 5,809,973 | 458,487,635 | 1.79% |
| 2025-09-04 | 86.95 | 87.20 | 78.00 | 78.61 | 77.55 | qfq | 8,438,307 | 687,668,631 | -8.82% |
| 2025-09-03 | 85.00 | 88.08 | 83.88 | 86.21 | 85.05 | qfq | 7,102,796 | 612,494,724 | 1.66% |
| 2025-09-02 | 90.20 | 90.23 | 83.98 | 84.80 | 83.66 | qfq | 8,911,738 | 769,179,158 | -6.76% |
| 2025-09-01 | 90.50 | 93.80 | 90.50 | 90.95 | 89.73 | qfq | 6,626,427 | 607,694,649 | 1.07% |
| 2025-08-29 | 94.70 | 94.80 | 89.70 | 89.99 | 88.78 | qfq | 8,982,195 | 820,817,026 | -6.40% |
| 2025-08-28 | 94.17 | 96.88 | 91.02 | 96.14 | 94.85 | qfq | 10,510,706 | 989,948,977 | 0.46% |
| 2025-08-27 | 102.65 | 102.65 | 95.01 | 95.70 | 94.41 | qfq | 13,096,696 | 1,281,984,944 | -6.77% |
| 2025-08-26 | 99.20 | 105.00 | 98.00 | 102.65 | 101.27 | qfq | 13,636,465 | 1,376,161,947 | 1.95% |
| 2025-08-25 | 87.10 | 102.99 | 86.65 | 100.69 | 99.34 | qfq | 17,930,133 | 1,712,646,088 | 16.59% |
| 2025-08-22 | 84.00 | 88.58 | 83.61 | 86.36 | 85.20 | qfq | 10,493,185 | 909,548,563 | 1.67% |
| 2025-08-21 | 89.00 | 89.99 | 84.30 | 84.94 | 83.80 | qfq | 10,216,312 | 881,042,279 | -4.02% |
| 2025-08-20 | 83.22 | 90.60 | 82.27 | 88.50 | 87.31 | qfq | 14,600,110 | 1,271,243,190 | 5.29% |
| 2025-08-19 | 84.84 | 87.80 | 83.60 | 84.05 | 82.92 | qfq | 9,368,905 | 798,032,500 | -2.74% |
| 2025-08-18 | 84.00 | 89.53 | 83.38 | 86.42 | 85.26 | qfq | 13,007,042 | 1,120,172,125 | 2.27% |
| 2025-08-15 | 81.78 | 84.98 | 81.78 | 84.50 | 83.36 | qfq | 9,539,332 | 800,137,339 | 2.92% |
| 2025-08-14 | 87.98 | 87.98 | 82.00 | 82.10 | 81.00 | qfq | 14,046,055 | 1,184,748,727 | -6.98% |
| 2025-08-13 | 86.52 | 90.55 | 85.01 | 88.26 | 87.07 | qfq | 12,138,507 | 1,057,965,303 | -0.48% |
| 2025-08-12 | 86.50 | 95.62 | 86.50 | 88.69 | 87.50 | qfq | 14,082,105 | 1,285,258,445 | 1.09% |
| 2025-08-11 | 92.65 | 92.72 | 85.12 | 87.73 | 86.55 | qfq | 13,502,716 | 1,192,501,816 | -6.32% |
| 2025-08-08 | 92.08 | 93.80 | 88.01 | 93.65 | 92.39 | qfq | 14,569,684 | 1,317,551,096 | -1.34% |
| 2025-08-07 | 85.93 | 98.50 | 85.93 | 94.92 | 93.64 | qfq | 20,095,562 | 1,859,086,234 | 11.28% |
| 2025-08-06 | 88.88 | 92.48 | 85.00 | 85.30 | 84.15 | qfq | 19,521,454 | 1,710,875,915 | -7.09% |
| 2025-08-05 | 77.56 | 93.88 | 77.00 | 91.81 | 90.58 | qfq | 21,811,326 | 1,817,496,239 | 16.23% |
| 2025-08-04 | 76.68 | 81.97 | 75.70 | 78.99 | 77.93 | qfq | 17,480,956 | 1,367,842,283 | 3.05% |
| 2025-08-01 | 66.59 | 80.42 | 66.59 | 76.65 | 75.62 | qfq | 23,104,956 | 1,744,814,266 | 14.37% |
| 2025-07-31 | 65.00 | 69.87 | 63.25 | 67.02 | 66.12 | qfq | 17,150,167 | 1,133,372,558 | 3.11% |
| 2025-07-30 | 65.06 | 65.80 | 63.10 | 65.00 | 64.13 | qfq | 13,183,394 | 850,944,031 | -0.54% |
| 2025-07-29 | 62.00 | 66.66 | 61.92 | 65.35 | 64.47 | qfq | 16,557,517 | 1,072,505,695 | 3.40% |
| 2025-07-28 | 57.00 | 66.44 | 56.38 | 63.20 | 62.35 | qfq | 19,180,464 | 1,158,026,982 | 9.12% |
| 2025-07-25 | 55.50 | 58.55 | 55.18 | 57.92 | 57.14 | qfq | 13,948,833 | 797,262,340 | 3.50% |
| 2025-07-24 | 55.30 | 56.90 | 55.30 | 55.96 | 55.21 | qfq | 9,996,645 | 560,024,288 | 0.88% |
| 2025-07-23 | 55.01 | 57.20 | 54.70 | 55.47 | 54.72 | qfq | 11,223,206 | 625,253,272 | -0.14% |
| 2025-07-22 | 56.00 | 57.19 | 55.15 | 55.55 | 54.80 | qfq | 11,280,537 | 630,324,488 | -2.54% |
| 2025-07-21 | 52.75 | 58.20 | 52.75 | 57.00 | 56.23 | qfq | 15,670,688 | 881,091,838 | 7.24% |
| 2025-07-18 | 54.02 | 54.27 | 52.58 | 53.15 | 52.44 | qfq | 9,390,967 | 499,042,263 | -0.77% |
| 2025-07-17 | 54.20 | 56.75 | 53.56 | 53.56 | 52.84 | qfq | 16,314,024 | 893,933,788 | -0.22% |
| 2025-07-16 | 49.55 | 53.98 | 49.37 | 53.68 | 52.96 | qfq | 16,368,343 | 849,015,470 | 8.16% |
| 2025-07-15 | 49.80 | 50.38 | 48.85 | 49.63 | 48.96 | qfq | 6,494,959 | 322,022,178 | -0.98% |
| 2025-07-14 | 49.75 | 50.53 | 49.55 | 50.12 | 49.45 | qfq | 5,432,866 | 272,082,952 | 0.30% |
| 2025-07-11 | 49.19 | 50.49 | 48.64 | 49.97 | 49.30 | qfq | 8,274,712 | 410,600,225 | 0.81% |
| 2025-07-10 | 50.33 | 51.52 | 49.40 | 49.57 | 48.90 | qfq | 9,927,223 | 498,521,770 | -2.90% |
| 2025-07-09 | 53.63 | 53.63 | 50.95 | 51.05 | 50.36 | qfq | 13,999,055 | 727,741,703 | -6.05% |
| 2025-07-08 | 51.53 | 55.00 | 50.84 | 54.34 | 53.61 | qfq | 16,423,025 | 878,499,415 | 5.13% |
| 2025-07-07 | 51.17 | 52.48 | 51.17 | 51.69 | 50.99 | qfq | 9,121,079 | 472,765,094 | -0.02% |
| 2025-07-04 | 53.94 | 54.07 | 51.00 | 51.70 | 51.00 | qfq | 13,606,522 | 704,202,290 | -4.17% |
| 2025-07-03 | 56.00 | 57.73 | 53.08 | 53.95 | 53.22 | qfq | 18,193,518 | 995,424,569 | -2.00% |
| 2025-07-02 | 57.02 | 61.60 | 54.80 | 55.05 | 54.31 | qfq | 21,417,207 | 1,237,340,993 | -5.43% |
| 2025-07-01 | 61.00 | 63.50 | 58.18 | 58.21 | 57.43 | qfq | 22,867,016 | 1,375,364,261 | -1.67% |
| 2025-06-30 | 54.61 | 63.87 | 54.61 | 59.20 | 58.40 | qfq | 26,463,239 | 1,581,859,374 | 10.51% |
| 2025-06-27 | 48.00 | 55.00 | 48.00 | 53.57 | 52.85 | qfq | 26,602,774 | 1,361,979,160 | 14.00% |
| 2025-06-26 | 52.50 | 53.12 | 46.81 | 46.99 | 46.36 | qfq | 27,413,828 | 1,368,289,889 | -16.63% |
| 2025-06-25 | 46.00 | 71.88 | 45.89 | 56.36 | 55.60 | qfq | 34,372,950 | 1,803,400,872 | 16.18% |
| 2025-06-24 | 45.50 | 58.77 | 45.00 | 48.51 | 47.86 | qfq | 32,918,860 | 1,662,915,425 | 7.80% |
| 2025-06-23 | 40.00 | 46.90 | 39.20 | 45.00 | 44.39 | qfq | 27,248,201 | 1,193,232,394 | 6.84% |