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
华电新能600930.SH
最近收盘价4.262026-07-17
最近交易日2026-07-17
成交量（股）175,771,638
成交额（元）751,945,130
日线记录243
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-04 | 2026-02-11 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 243 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 | 4.27 | 4.35 | 4.21 | 4.26 | 4.26 | qfq | 175,771,638 | 751,945,130 | -0.70% |
| 2026-07-16 | 4.70 | 4.71 | 4.24 | 4.29 | 4.29 | qfq | 290,822,619 | 1,267,610,607 | -8.72% |
| 2026-07-15 | 4.65 | 4.70 | 4.61 | 4.70 | 4.70 | qfq | 46,693,478 | 218,530,508 | 1.08% |
| 2026-07-14 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | qfq | 55,109,545 | 253,343,699 | 1.53% |
| 2026-07-13 | 4.66 | 4.70 | 4.55 | 4.58 | 4.58 | qfq | 61,441,827 | 282,025,437 | -2.14% |
| 2026-07-10 | 4.62 | 4.74 | 4.55 | 4.68 | 4.68 | qfq | 69,665,620 | 325,235,185 | 1.30% |
| 2026-07-09 | 4.65 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 59,940,635 | 277,243,940 | -1.07% |
| 2026-07-08 | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 43,651,270 | 204,761,461 | -1.06% |
| 2026-07-07 | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | qfq | 53,595,874 | 254,920,398 | -2.88% |
| 2026-07-06 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | qfq | 53,971,776 | 263,309,764 | -0.82% |
| 2026-07-03 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 72,869,778 | 356,292,820 | 0.62% |
| 2026-07-02 | 4.87 | 4.96 | 4.85 | 4.87 | 4.84 | qfq | 90,908,748 | 444,021,721 | 0.21% |
| 2026-07-01 | 4.76 | 4.87 | 4.75 | 4.86 | 4.83 | qfq | 91,369,143 | 440,557,856 | 1.89% |
| 2026-06-30 | 4.81 | 4.82 | 4.74 | 4.77 | 4.74 | qfq | 61,445,936 | 293,060,975 | -0.83% |
| 2026-06-29 | 4.81 | 4.84 | 4.66 | 4.81 | 4.78 | qfq | 91,934,801 | 437,580,753 | -0.41% |
| 2026-06-26 | 4.84 | 4.98 | 4.83 | 4.83 | 4.80 | qfq | 99,266,518 | 486,851,822 | -0.62% |
| 2026-06-25 | 5.09 | 5.09 | 4.84 | 4.86 | 4.83 | qfq | 145,884,814 | 717,472,499 | -4.52% |
| 2026-06-24 | 5.13 | 5.16 | 5.08 | 5.09 | 5.06 | qfq | 66,534,876 | 339,944,891 | -0.78% |
| 2026-06-23 | 5.27 | 5.30 | 5.11 | 5.13 | 5.10 | qfq | 100,840,391 | 525,176,529 | -3.57% |
| 2026-06-22 | 5.25 | 5.33 | 5.08 | 5.32 | 5.29 | qfq | 132,657,175 | 686,008,503 | 0.76% |
| 2026-06-18 | 5.55 | 5.55 | 5.28 | 5.28 | 5.25 | qfq | 143,960,200 | 769,208,210 | -5.04% |
| 2026-06-17 | 5.65 | 5.68 | 5.55 | 5.56 | 5.53 | qfq | 95,690,628 | 533,517,868 | -2.28% |
| 2026-06-16 | 5.80 | 5.80 | 5.68 | 5.69 | 5.65 | qfq | 79,446,145 | 453,042,605 | -1.90% |
| 2026-06-15 | 5.81 | 5.86 | 5.77 | 5.80 | 5.76 | qfq | 76,137,548 | 441,841,454 | -0.17% |
| 2026-06-12 | 5.69 | 5.88 | 5.66 | 5.81 | 5.77 | qfq | 135,630,259 | 787,981,360 | 2.11% |
| 2026-06-11 | 5.66 | 5.70 | 5.53 | 5.69 | 5.65 | qfq | 100,226,850 | 563,095,945 | -0.52% |
| 2026-06-10 | 5.94 | 5.94 | 5.71 | 5.72 | 5.68 | qfq | 142,234,635 | 821,990,499 | -3.87% |
| 2026-06-09 | 5.96 | 6.00 | 5.89 | 5.95 | 5.91 | qfq | 100,257,432 | 594,230,529 | -0.34% |
| 2026-06-08 | 6.01 | 6.04 | 5.96 | 5.97 | 5.93 | qfq | 115,330,684 | 691,468,610 | -1.49% |
| 2026-06-05 | 6.12 | 6.19 | 6.05 | 6.06 | 6.02 | qfq | 145,018,212 | 882,640,054 | -1.46% |
| 2026-06-04 | 6.20 | 6.25 | 6.10 | 6.15 | 6.11 | qfq | 157,926,326 | 972,820,924 | -1.60% |
| 2026-06-03 | 6.29 | 6.34 | 6.16 | 6.25 | 6.21 | qfq | 212,688,605 | 1,325,836,615 | -1.57% |
| 2026-06-02 | 6.32 | 6.41 | 6.25 | 6.35 | 6.31 | qfq | 185,550,527 | 1,171,012,267 | -0.94% |
| 2026-06-01 | 6.43 | 6.49 | 6.21 | 6.41 | 6.37 | qfq | 248,097,333 | 1,582,257,282 | -0.31% |
| 2026-05-29 | 6.37 | 6.56 | 6.28 | 6.43 | 6.39 | qfq | 321,883,203 | 2,073,196,113 | 0.47% |
| 2026-05-28 | 6.16 | 6.40 | 6.15 | 6.40 | 6.36 | qfq | 308,953,503 | 1,952,840,021 | 4.07% |
| 2026-05-27 | 6.07 | 6.17 | 6.04 | 6.15 | 6.11 | qfq | 141,636,208 | 865,884,380 | 0.99% |
| 2026-05-26 | 6.14 | 6.14 | 6.06 | 6.09 | 6.05 | qfq | 101,541,303 | 618,378,410 | -0.81% |
| 2026-05-25 | 6.08 | 6.18 | 6.07 | 6.14 | 6.10 | qfq | 110,771,246 | 678,713,973 | 1.49% |
| 2026-05-22 | 6.04 | 6.09 | 6.03 | 6.05 | 6.01 | qfq | 89,489,616 | 542,350,795 | 0.17% |
| 2026-05-21 | 6.10 | 6.18 | 6.03 | 6.04 | 6.00 | qfq | 125,007,547 | 763,773,233 | -1.47% |
| 2026-05-20 | 6.31 | 6.32 | 6.12 | 6.13 | 6.09 | qfq | 186,839,819 | 1,155,209,649 | -3.62% |
| 2026-05-19 | 6.22 | 6.39 | 6.16 | 6.36 | 6.32 | qfq | 180,640,404 | 1,142,317,629 | 2.42% |
| 2026-05-18 | 6.19 | 6.27 | 6.18 | 6.21 | 6.17 | qfq | 141,158,152 | 877,353,389 | -0.80% |
| 2026-05-15 | 6.39 | 6.41 | 6.23 | 6.26 | 6.22 | qfq | 226,425,825 | 1,423,201,558 | -2.80% |
| 2026-05-14 | 6.75 | 6.80 | 6.41 | 6.44 | 6.40 | qfq | 333,894,950 | 2,204,674,340 | -4.02% |
| 2026-05-13 | 6.48 | 6.84 | 6.45 | 6.71 | 6.67 | qfq | 423,307,016 | 2,828,277,028 | 3.55% |
| 2026-05-12 | 6.37 | 6.51 | 6.32 | 6.48 | 6.44 | qfq | 270,234,089 | 1,743,135,577 | 1.73% |
| 2026-05-11 | 6.32 | 6.43 | 6.31 | 6.37 | 6.33 | qfq | 184,376,947 | 1,175,690,315 | 0.79% |
| 2026-05-08 | 6.39 | 6.48 | 6.31 | 6.32 | 6.28 | qfq | 207,734,572 | 1,321,960,331 | -1.86% |
| 2026-05-07 | 6.29 | 6.48 | 6.25 | 6.44 | 6.40 | qfq | 263,723,040 | 1,682,524,489 | 2.71% |
| 2026-05-06 | 6.17 | 6.27 | 6.16 | 6.27 | 6.23 | qfq | 159,373,662 | 991,704,889 | 1.62% |
| 2026-04-30 | 6.26 | 6.26 | 6.16 | 6.17 | 6.13 | qfq | 140,559,780 | 870,658,777 | -1.91% |
| 2026-04-29 | 6.30 | 6.36 | 6.26 | 6.29 | 6.25 | qfq | 153,091,709 | 965,116,706 | -1.26% |
| 2026-04-28 | 6.30 | 6.41 | 6.17 | 6.37 | 6.33 | qfq | 216,077,081 | 1,359,086,893 | 0.95% |
| 2026-04-27 | 6.21 | 6.36 | 6.13 | 6.31 | 6.27 | qfq | 182,855,300 | 1,149,558,529 | 0.80% |
| 2026-04-24 | 6.43 | 6.43 | 6.22 | 6.26 | 6.22 | qfq | 242,033,015 | 1,526,283,057 | -2.03% |
| 2026-04-23 | 6.10 | 6.49 | 6.07 | 6.39 | 6.35 | qfq | 423,346,394 | 2,656,688,782 | 5.27% |
| 2026-04-22 | 6.08 | 6.12 | 6.05 | 6.07 | 6.03 | qfq | 123,870,899 | 753,831,256 | -0.82% |
| 2026-04-21 | 6.00 | 6.19 | 5.95 | 6.12 | 6.08 | qfq | 242,578,361 | 1,471,087,800 | 1.49% |
| 2026-04-20 | 6.00 | 6.03 | 5.98 | 6.03 | 5.99 | qfq | 103,012,258 | 618,520,503 | 0.33% |
| 2026-04-17 | 6.03 | 6.04 | 6.00 | 6.01 | 5.97 | qfq | 93,998,508 | 564,968,327 | -0.33% |
| 2026-04-16 | 6.04 | 6.05 | 6.01 | 6.03 | 5.99 | qfq | 90,022,967 | 541,915,317 | 0.00% |
| 2026-04-15 | 6.05 | 6.07 | 6.01 | 6.03 | 5.99 | qfq | 111,516,908 | 673,215,564 | -0.33% |
| 2026-04-14 | 6.07 | 6.09 | 6.01 | 6.05 | 6.01 | qfq | 118,878,908 | 718,630,565 | -0.33% |
| 2026-04-13 | 6.00 | 6.07 | 5.98 | 6.07 | 6.03 | qfq | 119,622,311 | 722,156,219 | 0.83% |
| 2026-04-10 | 6.06 | 6.08 | 6.01 | 6.02 | 5.98 | qfq | 127,061,647 | 766,443,281 | -0.17% |
| 2026-04-09 | 6.11 | 6.11 | 6.01 | 6.03 | 5.99 | qfq | 139,755,232 | 843,721,213 | -1.95% |
| 2026-04-08 | 6.07 | 6.15 | 6.04 | 6.15 | 6.11 | qfq | 179,455,359 | 1,095,654,461 | 1.82% |
| 2026-04-07 | 6.00 | 6.07 | 5.95 | 6.04 | 6.00 | qfq | 122,001,031 | 735,014,893 | 0.67% |
| 2026-04-03 | 6.12 | 6.13 | 5.98 | 6.00 | 5.96 | qfq | 186,569,532 | 1,124,335,529 | -2.12% |
| 2026-04-02 | 6.24 | 6.30 | 6.10 | 6.13 | 6.09 | qfq | 204,811,418 | 1,262,664,200 | -1.76% |
| 2026-04-01 | 6.33 | 6.37 | 6.19 | 6.24 | 6.20 | qfq | 242,436,246 | 1,514,523,489 | -0.64% |
| 2026-03-31 | 6.36 | 6.45 | 6.27 | 6.28 | 6.24 | qfq | 272,003,332 | 1,726,946,851 | -2.03% |
| 2026-03-30 | 6.68 | 6.69 | 6.37 | 6.41 | 6.37 | qfq | 414,806,467 | 2,675,827,555 | -5.46% |
| 2026-03-27 | 6.99 | 7.05 | 6.75 | 6.78 | 6.74 | qfq | 587,650,188 | 4,029,693,267 | -6.22% |
| 2026-03-26 | 7.29 | 7.54 | 7.03 | 7.23 | 7.19 | qfq | 692,964,285 | 5,016,814,577 | -2.56% |
| 2026-03-25 | 7.10 | 7.88 | 7.03 | 7.42 | 7.37 | qfq | 935,810,063 | 6,986,143,852 | 3.20% |
| 2026-03-24 | 6.95 | 7.25 | 6.76 | 7.19 | 7.15 | qfq | 667,742,833 | 4,703,049,912 | 3.75% |
| 2026-03-23 | 6.80 | 7.15 | 6.72 | 6.93 | 6.89 | qfq | 628,145,871 | 4,386,223,772 | -0.29% |
| 2026-03-20 | 6.66 | 7.28 | 6.57 | 6.95 | 6.91 | qfq | 701,905,642 | 4,854,092,343 | 4.35% |
| 2026-03-19 | 6.60 | 6.90 | 6.52 | 6.66 | 6.62 | qfq | 448,154,017 | 3,008,931,590 | -0.60% |
| 2026-03-18 | 6.74 | 6.97 | 6.55 | 6.70 | 6.66 | qfq | 600,937,589 | 4,023,082,009 | -1.47% |
| 2026-03-17 | 6.35 | 7.01 | 6.29 | 6.80 | 6.76 | qfq | 847,553,882 | 5,751,688,611 | 6.75% |
| 2026-03-16 | 6.68 | 6.76 | 6.36 | 6.37 | 6.33 | qfq | 507,041,868 | 3,298,806,876 | -5.77% |
| 2026-03-13 | 6.42 | 7.05 | 6.33 | 6.76 | 6.72 | qfq | 765,137,613 | 5,156,097,635 | 5.30% |
| 2026-03-12 | 6.35 | 6.48 | 6.30 | 6.42 | 6.38 | qfq | 365,219,794 | 2,334,092,578 | 0.78% |
| 2026-03-11 | 6.19 | 6.38 | 6.12 | 6.37 | 6.33 | qfq | 388,733,458 | 2,451,450,288 | 3.41% |
| 2026-03-10 | 6.16 | 6.22 | 6.08 | 6.16 | 6.12 | qfq | 159,125,401 | 978,088,378 | 0.00% |
| 2026-03-09 | 6.07 | 6.20 | 6.04 | 6.16 | 6.12 | qfq | 200,171,456 | 1,230,829,336 | 1.48% |
| 2026-03-06 | 6.05 | 6.07 | 6.02 | 6.07 | 6.03 | qfq | 89,039,812 | 538,606,774 | 0.17% |
| 2026-03-05 | 5.99 | 6.08 | 5.99 | 6.06 | 6.02 | qfq | 133,192,129 | 804,729,502 | 1.51% |
| 2026-03-04 | 5.95 | 5.99 | 5.91 | 5.97 | 5.93 | qfq | 67,745,217 | 403,477,473 | -0.17% |
| 2026-03-03 | 6.05 | 6.07 | 5.97 | 5.98 | 5.94 | qfq | 115,307,553 | 693,736,036 | -1.16% |
| 2026-03-02 | 5.99 | 6.08 | 5.95 | 6.05 | 6.01 | qfq | 131,326,879 | 791,894,728 | 0.50% |
| 2026-02-27 | 5.94 | 6.03 | 5.92 | 6.02 | 5.98 | qfq | 106,046,222 | 634,462,147 | 1.52% |
| 2026-02-26 | 5.95 | 5.96 | 5.92 | 5.93 | 5.89 | qfq | 45,459,700 | 269,780,991 | -0.34% |
| 2026-02-25 | 5.93 | 5.96 | 5.92 | 5.95 | 5.91 | qfq | 64,235,263 | 382,070,386 | 0.34% |
| 2026-02-24 | 5.91 | 5.94 | 5.91 | 5.93 | 5.89 | qfq | 44,853,519 | 265,615,665 | 0.68% |
| 2026-02-13 | 5.92 | 5.92 | 5.89 | 5.89 | 5.85 | qfq | 43,313,838 | 255,733,262 | -0.51% |
| 2026-02-12 | 5.94 | 5.94 | 5.91 | 5.92 | 5.88 | qfq | 32,775,651 | 194,110,687 | 0.00% |
| 2026-02-11 | 5.93 | 5.94 | 5.92 | 5.92 | 5.88 | qfq | 27,802,928 | 164,911,108 | -0.50% |
| 2026-02-10 | 5.97 | 5.97 | 5.94 | 5.95 | 5.88 | qfq | 40,131,673 | 238,811,695 | -0.34% |
| 2026-02-09 | 5.95 | 5.98 | 5.95 | 5.97 | 5.90 | qfq | 43,934,191 | 262,154,582 | 0.34% |
| 2026-02-06 | 5.94 | 5.96 | 5.91 | 5.95 | 5.88 | qfq | 42,030,238 | 249,555,386 | 0.00% |
| 2026-02-05 | 5.97 | 5.98 | 5.93 | 5.95 | 5.88 | qfq | 44,008,984 | 261,705,575 | -0.34% |
| 2026-02-04 | 5.95 | 5.97 | 5.92 | 5.97 | 5.90 | qfq | 65,504,309 | 389,001,201 | 0.34% |
| 2026-02-03 | 5.97 | 5.99 | 5.94 | 5.95 | 5.88 | qfq | 87,808,460 | 522,876,393 | -0.50% |
| 2026-02-02 | 6.00 | 6.02 | 5.97 | 5.98 | 5.91 | qfq | 72,035,683 | 431,899,997 | -0.50% |
| 2026-01-30 | 6.02 | 6.03 | 5.98 | 6.01 | 5.94 | qfq | 82,226,080 | 493,983,348 | -0.33% |
| 2026-01-29 | 6.02 | 6.04 | 6.00 | 6.03 | 5.96 | qfq | 89,114,844 | 536,209,233 | 0.17% |
| 2026-01-28 | 6.04 | 6.05 | 6.02 | 6.02 | 5.95 | qfq | 91,210,829 | 549,690,430 | -0.50% |
| 2026-01-27 | 6.12 | 6.13 | 6.02 | 6.05 | 5.98 | qfq | 103,270,258 | 624,678,863 | -0.98% |
| 2026-01-26 | 6.05 | 6.13 | 6.04 | 6.11 | 6.04 | qfq | 160,415,038 | 978,845,340 | 0.99% |
| 2026-01-23 | 6.04 | 6.05 | 6.02 | 6.05 | 5.98 | qfq | 105,878,754 | 638,791,125 | 0.33% |
| 2026-01-22 | 6.02 | 6.04 | 6.02 | 6.03 | 5.96 | qfq | 77,964,395 | 470,089,523 | 0.17% |
| 2026-01-21 | 6.03 | 6.04 | 6.01 | 6.02 | 5.95 | qfq | 79,167,686 | 477,052,557 | -0.33% |
| 2026-01-20 | 6.04 | 6.05 | 6.00 | 6.04 | 5.97 | qfq | 129,145,474 | 777,243,778 | 0.17% |
| 2026-01-19 | 6.06 | 6.06 | 6.00 | 6.03 | 5.96 | qfq | 172,120,483 | 1,036,992,296 | -0.50% |
| 2026-01-16 | 6.23 | 6.27 | 6.00 | 6.06 | 5.99 | qfq | 569,622,641 | 3,459,672,167 | -3.81% |
| 2026-01-15 | 6.35 | 6.35 | 6.30 | 6.30 | 6.23 | qfq | 68,353,940 | 431,744,324 | -0.79% |
| 2026-01-14 | 6.38 | 6.39 | 6.33 | 6.35 | 6.28 | qfq | 98,199,692 | 624,866,940 | -0.47% |
| 2026-01-13 | 6.38 | 6.45 | 6.34 | 6.38 | 6.31 | qfq | 116,884,239 | 745,839,149 | 0.00% |
| 2026-01-12 | 6.35 | 6.38 | 6.33 | 6.38 | 6.31 | qfq | 90,831,240 | 576,967,503 | 0.31% |
| 2026-01-09 | 6.36 | 6.36 | 6.33 | 6.36 | 6.29 | qfq | 57,632,955 | 365,688,295 | 0.00% |
| 2026-01-08 | 6.35 | 6.36 | 6.32 | 6.36 | 6.29 | qfq | 52,500,619 | 333,052,450 | 0.32% |
| 2026-01-07 | 6.36 | 6.37 | 6.33 | 6.34 | 6.27 | qfq | 49,218,936 | 312,537,371 | -0.31% |
| 2026-01-06 | 6.33 | 6.36 | 6.32 | 6.36 | 6.29 | qfq | 63,669,700 | 404,355,663 | 0.32% |
| 2026-01-05 | 6.31 | 6.34 | 6.30 | 6.34 | 6.27 | qfq | 44,114,850 | 279,090,152 | 0.79% |
| 2025-12-31 | 6.30 | 6.31 | 6.28 | 6.29 | 6.22 | qfq | 37,447,557 | 235,582,597 | -0.32% |
| 2025-12-30 | 6.32 | 6.34 | 6.30 | 6.31 | 6.24 | qfq | 38,862,971 | 245,384,007 | -0.32% |
| 2025-12-29 | 6.35 | 6.35 | 6.32 | 6.33 | 6.26 | qfq | 46,978,146 | 297,589,712 | -0.47% |
| 2025-12-26 | 6.39 | 6.39 | 6.34 | 6.36 | 6.29 | qfq | 49,523,443 | 315,283,621 | -0.47% |
| 2025-12-25 | 6.35 | 6.39 | 6.33 | 6.39 | 6.32 | qfq | 44,625,539 | 284,184,357 | 0.47% |
| 2025-12-24 | 6.33 | 6.36 | 6.30 | 6.36 | 6.29 | qfq | 45,638,578 | 289,079,422 | 0.47% |
| 2025-12-23 | 6.39 | 6.40 | 6.32 | 6.33 | 6.26 | qfq | 67,396,398 | 428,150,937 | -0.94% |
| 2025-12-22 | 6.43 | 6.43 | 6.39 | 6.39 | 6.32 | qfq | 60,311,352 | 386,055,611 | -0.62% |
| 2025-12-19 | 6.38 | 6.43 | 6.38 | 6.43 | 6.36 | qfq | 59,102,306 | 378,451,427 | 0.63% |
| 2025-12-18 | 6.42 | 6.43 | 6.38 | 6.39 | 6.32 | qfq | 68,250,831 | 437,078,137 | -0.47% |
| 2025-12-17 | 6.44 | 6.47 | 6.35 | 6.42 | 6.35 | qfq | 102,102,016 | 653,467,934 | -0.47% |
| 2025-12-16 | 6.57 | 6.61 | 6.45 | 6.45 | 6.38 | qfq | 118,494,185 | 770,962,643 | -2.57% |
| 2025-12-15 | 6.76 | 6.76 | 6.61 | 6.62 | 6.55 | qfq | 180,383,438 | 1,200,911,025 | -2.36% |
| 2025-12-12 | 6.64 | 6.88 | 6.63 | 6.78 | 6.70 | qfq | 470,896,430 | 3,206,036,918 | 1.95% |
| 2025-12-11 | 6.59 | 6.72 | 6.56 | 6.65 | 6.58 | qfq | 182,214,451 | 1,211,931,707 | 0.61% |
| 2025-12-10 | 6.53 | 6.62 | 6.52 | 6.61 | 6.54 | qfq | 136,326,874 | 897,597,274 | 1.23% |
| 2025-12-09 | 6.53 | 6.55 | 6.50 | 6.53 | 6.46 | qfq | 83,415,060 | 544,857,121 | -0.15% |
| 2025-12-08 | 6.58 | 6.60 | 6.50 | 6.54 | 6.47 | qfq | 133,750,856 | 874,254,314 | -0.46% |
| 2025-12-05 | 6.65 | 6.66 | 6.56 | 6.57 | 6.50 | qfq | 114,976,979 | 757,212,285 | -0.76% |
| 2025-12-04 | 6.58 | 6.67 | 6.53 | 6.62 | 6.55 | qfq | 157,228,971 | 1,034,416,749 | 0.46% |
| 2025-12-03 | 6.64 | 6.66 | 6.52 | 6.59 | 6.52 | qfq | 194,760,209 | 1,281,944,678 | -1.64% |
| 2025-12-02 | 6.48 | 6.86 | 6.42 | 6.70 | 6.63 | qfq | 373,117,986 | 2,489,117,349 | 2.92% |
| 2025-12-01 | 6.58 | 6.66 | 6.50 | 6.51 | 6.44 | qfq | 385,774,803 | 2,534,002,014 | 4.49% |
| 2025-11-28 | 6.16 | 6.23 | 6.13 | 6.23 | 6.16 | qfq | 72,943,470 | 450,737,043 | 1.14% |
| 2025-11-27 | 6.15 | 6.19 | 6.14 | 6.16 | 6.09 | qfq | 36,806,803 | 227,032,677 | 0.00% |
| 2025-11-26 | 6.17 | 6.21 | 6.15 | 6.16 | 6.09 | qfq | 45,690,420 | 282,363,742 | -0.16% |
| 2025-11-25 | 6.11 | 6.17 | 6.10 | 6.17 | 6.10 | qfq | 50,357,189 | 309,850,847 | 0.82% |
| 2025-11-24 | 6.13 | 6.16 | 6.07 | 6.12 | 6.05 | qfq | 65,281,157 | 398,452,680 | -0.16% |
| 2025-11-21 | 6.34 | 6.34 | 6.12 | 6.13 | 6.06 | qfq | 159,686,298 | 990,767,332 | -3.46% |
| 2025-11-20 | 6.38 | 6.40 | 6.35 | 6.35 | 6.28 | qfq | 68,338,677 | 435,456,269 | -0.63% |
| 2025-11-19 | 6.41 | 6.43 | 6.37 | 6.39 | 6.32 | qfq | 64,855,262 | 414,485,140 | -0.31% |
| 2025-11-18 | 6.48 | 6.50 | 6.40 | 6.41 | 6.34 | qfq | 83,333,656 | 536,496,462 | -1.08% |
| 2025-11-17 | 6.48 | 6.49 | 6.44 | 6.48 | 6.41 | qfq | 65,191,064 | 421,266,420 | 0.00% |
| 2025-11-14 | 6.47 | 6.53 | 6.46 | 6.48 | 6.41 | qfq | 71,318,725 | 463,408,849 | 0.00% |
| 2025-11-13 | 6.49 | 6.50 | 6.45 | 6.48 | 6.41 | qfq | 60,410,983 | 390,841,945 | -0.15% |
| 2025-11-12 | 6.52 | 6.54 | 6.46 | 6.49 | 6.42 | qfq | 69,691,408 | 452,347,246 | -0.61% |
| 2025-11-11 | 6.56 | 6.58 | 6.51 | 6.53 | 6.46 | qfq | 81,038,778 | 529,745,255 | -0.31% |
| 2025-11-10 | 6.50 | 6.57 | 6.49 | 6.55 | 6.48 | qfq | 107,587,875 | 704,120,992 | 1.08% |
| 2025-11-07 | 6.52 | 6.57 | 6.48 | 6.48 | 6.41 | qfq | 100,772,627 | 657,320,497 | -0.61% |
| 2025-11-06 | 6.57 | 6.58 | 6.50 | 6.52 | 6.45 | qfq | 130,167,144 | 850,170,162 | -0.46% |
| 2025-11-05 | 6.41 | 6.55 | 6.40 | 6.55 | 6.48 | qfq | 229,316,279 | 1,489,282,771 | 2.02% |
| 2025-11-04 | 6.40 | 6.44 | 6.40 | 6.42 | 6.35 | qfq | 65,589,946 | 421,010,856 | 0.16% |
| 2025-11-03 | 6.42 | 6.43 | 6.39 | 6.41 | 6.34 | qfq | 62,622,664 | 400,931,068 | -0.16% |
| 2025-10-31 | 6.45 | 6.46 | 6.41 | 6.42 | 6.35 | qfq | 82,060,683 | 527,158,402 | -0.47% |
| 2025-10-30 | 6.44 | 6.52 | 6.43 | 6.45 | 6.38 | qfq | 135,743,035 | 878,956,069 | 0.16% |
| 2025-10-29 | 6.44 | 6.44 | 6.40 | 6.44 | 6.37 | qfq | 69,892,941 | 448,597,481 | 0.00% |
| 2025-10-28 | 6.45 | 6.46 | 6.42 | 6.44 | 6.37 | qfq | 67,707,365 | 435,645,042 | -0.16% |
| 2025-10-27 | 6.42 | 6.48 | 6.41 | 6.45 | 6.38 | qfq | 99,969,107 | 644,915,958 | 0.62% |
| 2025-10-24 | 6.41 | 6.42 | 6.38 | 6.41 | 6.34 | qfq | 60,562,199 | 387,721,437 | 0.00% |
| 2025-10-23 | 6.38 | 6.41 | 6.36 | 6.41 | 6.34 | qfq | 73,082,674 | 466,837,609 | 0.47% |
| 2025-10-22 | 6.38 | 6.40 | 6.37 | 6.38 | 6.31 | qfq | 45,744,881 | 292,063,066 | -0.16% |
| 2025-10-21 | 6.37 | 6.39 | 6.36 | 6.39 | 6.32 | qfq | 58,291,778 | 371,798,515 | 0.31% |
| 2025-10-20 | 6.38 | 6.39 | 6.35 | 6.37 | 6.30 | qfq | 54,630,728 | 347,496,207 | 0.31% |
| 2025-10-17 | 6.42 | 6.43 | 6.35 | 6.35 | 6.28 | qfq | 101,757,147 | 649,343,367 | -1.09% |
| 2025-10-16 | 6.43 | 6.47 | 6.42 | 6.42 | 6.35 | qfq | 73,514,883 | 473,203,365 | -0.31% |
| 2025-10-15 | 6.43 | 6.45 | 6.41 | 6.44 | 6.37 | qfq | 72,862,961 | 468,206,238 | 0.16% |
| 2025-10-14 | 6.42 | 6.48 | 6.41 | 6.43 | 6.36 | qfq | 116,861,527 | 753,084,977 | 0.31% |
| 2025-10-13 | 6.36 | 6.43 | 6.33 | 6.41 | 6.34 | qfq | 88,271,330 | 563,632,871 | -0.62% |
| 2025-10-10 | 6.44 | 6.53 | 6.41 | 6.45 | 6.38 | qfq | 112,156,961 | 724,829,432 | 0.00% |
| 2025-10-09 | 6.39 | 6.45 | 6.39 | 6.45 | 6.38 | qfq | 109,312,051 | 701,473,604 | 0.94% |
| 2025-09-30 | 6.39 | 6.40 | 6.37 | 6.39 | 6.32 | qfq | 63,061,629 | 402,849,751 | -0.16% |
| 2025-09-29 | 6.37 | 6.40 | 6.36 | 6.40 | 6.33 | qfq | 64,407,248 | 411,030,577 | 0.47% |
| 2025-09-26 | 6.37 | 6.41 | 6.36 | 6.37 | 6.30 | qfq | 58,610,559 | 374,342,564 | -0.31% |
| 2025-09-25 | 6.39 | 6.44 | 6.37 | 6.39 | 6.32 | qfq | 61,206,537 | 391,659,596 | -0.16% |
| 2025-09-24 | 6.39 | 6.40 | 6.36 | 6.40 | 6.33 | qfq | 71,974,108 | 459,147,840 | 0.00% |
| 2025-09-23 | 6.39 | 6.48 | 6.34 | 6.40 | 6.33 | qfq | 124,430,109 | 795,170,000 | 0.47% |
| 2025-09-22 | 6.40 | 6.42 | 6.34 | 6.37 | 6.30 | qfq | 79,138,342 | 504,142,189 | -0.47% |
| 2025-09-19 | 6.45 | 6.47 | 6.38 | 6.40 | 6.33 | qfq | 109,169,122 | 699,401,466 | -1.23% |
| 2025-09-18 | 6.66 | 6.66 | 6.45 | 6.48 | 6.41 | qfq | 313,558,534 | 2,038,643,345 | -3.43% |
| 2025-09-17 | 6.33 | 6.97 | 6.32 | 6.71 | 6.64 | qfq | 535,237,892 | 3,593,227,727 | 5.84% |
| 2025-09-16 | 6.34 | 6.35 | 6.32 | 6.34 | 6.27 | qfq | 57,048,831 | 361,066,710 | 0.00% |
| 2025-09-15 | 6.36 | 6.36 | 6.33 | 6.34 | 6.27 | qfq | 52,642,316 | 333,940,050 | -0.31% |
| 2025-09-12 | 6.39 | 6.39 | 6.35 | 6.36 | 6.29 | qfq | 59,273,952 | 377,070,421 | -0.31% |
| 2025-09-11 | 6.37 | 6.39 | 6.34 | 6.38 | 6.31 | qfq | 72,204,742 | 459,116,845 | 0.16% |
| 2025-09-10 | 6.39 | 6.39 | 6.35 | 6.37 | 6.30 | qfq | 54,622,958 | 347,659,637 | -0.31% |
| 2025-09-09 | 6.42 | 6.43 | 6.37 | 6.39 | 6.32 | qfq | 63,083,955 | 403,222,730 | -0.47% |
| 2025-09-08 | 6.40 | 6.45 | 6.39 | 6.42 | 6.35 | qfq | 63,435,866 | 407,131,052 | 0.47% |
| 2025-09-05 | 6.37 | 6.40 | 6.32 | 6.39 | 6.32 | qfq | 75,094,354 | 477,620,001 | 0.31% |
| 2025-09-04 | 6.39 | 6.42 | 6.34 | 6.37 | 6.30 | qfq | 93,568,532 | 596,504,541 | -0.47% |
| 2025-09-03 | 6.49 | 6.50 | 6.39 | 6.40 | 6.33 | qfq | 113,580,771 | 730,430,008 | -1.54% |
| 2025-09-02 | 6.50 | 6.56 | 6.48 | 6.50 | 6.43 | qfq | 112,369,869 | 731,241,035 | 0.00% |
| 2025-09-01 | 6.51 | 6.53 | 6.48 | 6.50 | 6.43 | qfq | 93,117,707 | 604,432,654 | -0.15% |
| 2025-08-29 | 6.53 | 6.55 | 6.49 | 6.51 | 6.44 | qfq | 112,534,100 | 732,801,255 | -0.76% |
| 2025-08-28 | 6.62 | 6.65 | 6.45 | 6.56 | 6.49 | qfq | 240,100,141 | 1,570,018,353 | -1.35% |
| 2025-08-27 | 6.64 | 6.88 | 6.61 | 6.65 | 6.58 | qfq | 405,572,011 | 2,741,119,810 | 0.15% |
| 2025-08-26 | 6.71 | 6.71 | 6.61 | 6.64 | 6.57 | qfq | 202,144,390 | 1,342,223,051 | -1.19% |
| 2025-08-25 | 6.44 | 6.75 | 6.44 | 6.72 | 6.64 | qfq | 437,009,978 | 2,884,466,909 | 4.35% |
| 2025-08-22 | 6.42 | 6.44 | 6.39 | 6.44 | 6.37 | qfq | 123,891,202 | 794,196,920 | 0.16% |
| 2025-08-21 | 6.44 | 6.45 | 6.42 | 6.43 | 6.36 | qfq | 103,511,162 | 666,064,942 | 0.00% |
| 2025-08-20 | 6.45 | 6.45 | 6.41 | 6.43 | 6.36 | qfq | 102,520,864 | 658,160,146 | -0.16% |
| 2025-08-19 | 6.48 | 6.49 | 6.43 | 6.44 | 6.37 | qfq | 128,651,768 | 829,538,562 | -0.77% |
| 2025-08-18 | 6.45 | 6.50 | 6.43 | 6.49 | 6.42 | qfq | 166,784,011 | 1,080,148,809 | 0.46% |
| 2025-08-15 | 6.43 | 6.47 | 6.39 | 6.46 | 6.39 | qfq | 137,445,531 | 882,902,346 | 0.00% |
| 2025-08-14 | 6.38 | 6.55 | 6.38 | 6.46 | 6.39 | qfq | 225,215,169 | 1,457,602,443 | 1.10% |
| 2025-08-13 | 6.41 | 6.42 | 6.38 | 6.39 | 6.32 | qfq | 110,820,363 | 708,578,048 | -0.31% |
| 2025-08-12 | 6.45 | 6.45 | 6.40 | 6.41 | 6.34 | qfq | 95,955,634 | 615,407,786 | -0.47% |
| 2025-08-11 | 6.48 | 6.48 | 6.40 | 6.44 | 6.37 | qfq | 131,153,505 | 842,738,446 | -0.77% |
| 2025-08-08 | 6.38 | 6.54 | 6.35 | 6.49 | 6.42 | qfq | 216,162,781 | 1,400,553,570 | 1.72% |
| 2025-08-07 | 6.45 | 6.46 | 6.37 | 6.38 | 6.31 | qfq | 164,525,209 | 1,052,743,251 | -1.24% |
| 2025-08-06 | 6.49 | 6.50 | 6.43 | 6.46 | 6.39 | qfq | 134,220,532 | 865,224,501 | -0.46% |
| 2025-08-05 | 6.46 | 6.53 | 6.45 | 6.49 | 6.42 | qfq | 100,656,498 | 652,673,865 | 0.31% |
| 2025-08-04 | 6.50 | 6.51 | 6.45 | 6.47 | 6.40 | qfq | 127,597,729 | 824,837,442 | -1.22% |
| 2025-08-01 | 6.48 | 6.63 | 6.46 | 6.55 | 6.48 | qfq | 120,513,330 | 790,061,273 | 0.61% |
| 2025-07-31 | 6.66 | 6.67 | 6.50 | 6.51 | 6.44 | qfq | 258,873,522 | 1,700,657,443 | -2.69% |
| 2025-07-30 | 6.68 | 6.77 | 6.63 | 6.69 | 6.62 | qfq | 242,902,818 | 1,622,338,281 | -0.30% |
| 2025-07-29 | 6.74 | 6.75 | 6.66 | 6.71 | 6.64 | qfq | 237,263,552 | 1,586,056,679 | -0.89% |
| 2025-07-28 | 6.74 | 6.87 | 6.71 | 6.77 | 6.69 | qfq | 274,498,078 | 1,859,854,752 | 0.00% |
| 2025-07-25 | 7.05 | 7.06 | 6.76 | 6.77 | 6.69 | qfq | 535,084,549 | 3,661,556,324 | -5.05% |
| 2025-07-24 | 7.35 | 7.40 | 7.10 | 7.13 | 7.05 | qfq | 705,919,027 | 5,075,998,083 | -5.56% |
| 2025-07-23 | 7.53 | 7.95 | 7.31 | 7.55 | 7.47 | qfq | 930,326,632 | 7,068,274,329 | -2.33% |
| 2025-07-22 | 7.70 | 7.98 | 7.20 | 7.73 | 7.64 | qfq | 1,178,311,672 | 8,891,697,068 | 2.25% |
| 2025-07-21 | 6.81 | 7.80 | 6.60 | 7.56 | 7.48 | qfq | 1,229,135,665 | 8,853,885,885 | 13.68% |
| 2025-07-18 | 6.49 | 6.83 | 6.20 | 6.65 | 6.58 | qfq | 803,896,123 | 5,302,733,781 | 1.99% |
| 2025-07-17 | 6.44 | 6.99 | 6.34 | 6.52 | 6.45 | qfq | 1,088,739,260 | 7,166,192,014 | -9.19% |