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
德力佳603092.SH
最近收盘价47.932026-07-17
最近交易日2026-07-17
成交量（股）1,397,282
成交额（元）66,813,696
日线记录167
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.621 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 167 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 | 48.41 | 49.07 | 46.58 | 47.93 | 47.93 | qfq | 1,397,282 | 66,813,696 | -1.38% |
| 2026-07-16 | 48.18 | 49.39 | 47.87 | 48.60 | 48.60 | qfq | 949,766 | 46,336,926 | 0.48% |
| 2026-07-15 | 48.80 | 49.04 | 48.10 | 48.37 | 48.37 | qfq | 1,157,995 | 56,109,640 | -1.23% |
| 2026-07-14 | 48.40 | 49.01 | 47.70 | 48.97 | 48.97 | qfq | 1,005,429 | 48,660,605 | 0.74% |
| 2026-07-13 | 50.33 | 50.59 | 47.49 | 48.61 | 48.61 | qfq | 1,816,416 | 88,803,078 | -4.46% |
| 2026-07-10 | 50.20 | 52.10 | 49.98 | 50.88 | 50.88 | qfq | 1,066,561 | 54,488,019 | 0.77% |
| 2026-07-09 | 50.40 | 50.58 | 49.46 | 50.49 | 50.49 | qfq | 982,030 | 49,145,073 | 0.08% |
| 2026-07-08 | 52.02 | 52.33 | 50.45 | 50.45 | 50.45 | qfq | 1,000,634 | 51,099,971 | -3.02% |
| 2026-07-07 | 54.04 | 54.46 | 51.90 | 52.02 | 52.02 | qfq | 1,132,744 | 59,845,843 | -3.72% |
| 2026-07-06 | 54.50 | 56.37 | 53.89 | 54.03 | 54.03 | qfq | 1,466,170 | 80,707,659 | -0.57% |
| 2026-07-03 | 52.61 | 54.46 | 52.60 | 54.34 | 54.34 | qfq | 1,253,335 | 67,719,612 | 3.03% |
| 2026-07-02 | 53.51 | 54.68 | 52.58 | 52.74 | 52.74 | qfq | 1,394,688 | 75,002,307 | -2.50% |
| 2026-07-01 | 53.80 | 54.77 | 52.76 | 54.09 | 54.09 | qfq | 1,296,772 | 69,649,648 | 0.22% |
| 2026-06-30 | 53.96 | 54.59 | 53.51 | 53.97 | 53.97 | qfq | 1,321,475 | 71,356,131 | 0.13% |
| 2026-06-29 | 52.98 | 54.90 | 51.75 | 53.90 | 53.90 | qfq | 1,556,911 | 82,885,560 | 2.06% |
| 2026-06-26 | 54.60 | 54.93 | 52.63 | 52.81 | 52.81 | qfq | 1,576,051 | 84,747,161 | -1.47% |
| 2026-06-25 | 56.29 | 57.19 | 53.17 | 53.60 | 53.60 | qfq | 1,989,191 | 107,859,380 | -6.69% |
| 2026-06-24 | 57.28 | 58.65 | 56.53 | 57.44 | 56.82 | qfq | 1,223,352 | 70,592,585 | 0.38% |
| 2026-06-23 | 57.85 | 58.16 | 56.81 | 57.22 | 56.60 | qfq | 912,634 | 52,521,465 | -0.83% |
| 2026-06-22 | 57.23 | 57.74 | 55.43 | 57.70 | 57.08 | qfq | 1,336,832 | 75,358,070 | 0.65% |
| 2026-06-18 | 58.97 | 59.49 | 57.30 | 57.33 | 56.71 | qfq | 1,451,809 | 84,254,438 | -2.68% |
| 2026-06-17 | 57.88 | 59.12 | 57.88 | 58.91 | 58.27 | qfq | 989,444 | 58,053,212 | 0.53% |
| 2026-06-16 | 59.52 | 59.52 | 58.25 | 58.60 | 57.97 | qfq | 1,179,312 | 69,124,905 | -1.69% |
| 2026-06-15 | 58.88 | 59.78 | 58.26 | 59.61 | 58.97 | qfq | 1,639,578 | 96,600,781 | 0.47% |
| 2026-06-12 | 56.90 | 59.33 | 56.00 | 59.33 | 58.69 | qfq | 2,102,942 | 121,429,908 | 5.40% |
| 2026-06-11 | 56.01 | 57.26 | 55.39 | 56.29 | 55.68 | qfq | 1,197,078 | 67,241,119 | -0.81% |
| 2026-06-10 | 57.20 | 57.20 | 55.68 | 56.75 | 56.14 | qfq | 1,131,775 | 63,792,786 | -1.41% |
| 2026-06-09 | 57.71 | 58.58 | 57.08 | 57.56 | 56.94 | qfq | 1,356,376 | 78,133,144 | -0.24% |
| 2026-06-08 | 58.90 | 60.10 | 56.83 | 57.70 | 57.08 | qfq | 1,688,293 | 98,318,125 | -4.85% |
| 2026-06-05 | 60.45 | 61.68 | 58.88 | 60.64 | 59.98 | qfq | 1,730,906 | 104,237,516 | -0.02% |
| 2026-06-04 | 63.74 | 63.80 | 60.51 | 60.65 | 59.99 | qfq | 2,485,723 | 153,385,611 | -5.06% |
| 2026-06-03 | 65.55 | 65.55 | 63.37 | 63.88 | 63.19 | qfq | 1,835,617 | 117,896,461 | -2.25% |
| 2026-06-02 | 65.80 | 66.10 | 64.60 | 65.35 | 64.64 | qfq | 1,263,953 | 82,616,788 | -0.70% |
| 2026-06-01 | 67.50 | 68.38 | 65.60 | 65.81 | 65.10 | qfq | 1,710,372 | 114,039,974 | -2.42% |
| 2026-05-29 | 68.10 | 69.09 | 67.06 | 67.44 | 66.71 | qfq | 1,675,267 | 114,144,733 | -1.63% |
| 2026-05-28 | 68.61 | 68.88 | 67.40 | 68.56 | 67.82 | qfq | 1,376,439 | 93,809,792 | -0.19% |
| 2026-05-27 | 69.98 | 70.94 | 68.20 | 68.69 | 67.95 | qfq | 1,597,743 | 110,711,788 | -1.87% |
| 2026-05-26 | 69.31 | 71.50 | 66.69 | 70.00 | 69.24 | qfq | 3,470,954 | 239,111,576 | 0.78% |
| 2026-05-25 | 71.66 | 72.40 | 69.33 | 69.46 | 68.71 | qfq | 2,271,828 | 160,170,432 | -3.08% |
| 2026-05-22 | 71.13 | 72.39 | 68.82 | 71.67 | 70.90 | qfq | 2,862,307 | 202,403,775 | 0.90% |
| 2026-05-21 | 76.40 | 76.44 | 70.58 | 71.03 | 70.26 | qfq | 3,761,716 | 274,597,027 | -7.03% |
| 2026-05-20 | 75.98 | 77.49 | 75.70 | 76.40 | 75.57 | qfq | 1,945,480 | 149,054,147 | 0.33% |
| 2026-05-19 | 75.10 | 76.95 | 74.65 | 76.15 | 75.33 | qfq | 2,111,076 | 160,026,645 | 1.40% |
| 2026-05-18 | 73.57 | 77.37 | 73.41 | 75.10 | 74.29 | qfq | 2,320,357 | 175,414,354 | 1.45% |
| 2026-05-15 | 72.31 | 75.80 | 70.20 | 74.03 | 73.23 | qfq | 3,333,774 | 243,945,292 | 2.38% |
| 2026-05-14 | 75.84 | 75.84 | 72.20 | 72.31 | 71.53 | qfq | 2,060,807 | 151,653,979 | -4.65% |
| 2026-05-13 | 73.24 | 76.16 | 72.89 | 75.84 | 75.02 | qfq | 2,457,845 | 184,719,082 | 3.32% |
| 2026-05-12 | 75.13 | 75.30 | 72.66 | 73.40 | 72.61 | qfq | 2,157,200 | 158,741,927 | -1.41% |
| 2026-05-11 | 77.00 | 77.29 | 74.07 | 74.45 | 73.65 | qfq | 2,976,819 | 223,285,249 | -2.87% |
| 2026-05-08 | 74.67 | 76.78 | 73.00 | 76.65 | 75.82 | qfq | 3,012,182 | 227,861,927 | 2.42% |
| 2026-05-07 | 74.15 | 78.31 | 74.00 | 74.84 | 74.03 | qfq | 3,243,417 | 245,935,565 | -0.87% |
| 2026-05-06 | 73.48 | 75.80 | 73.01 | 75.50 | 74.68 | qfq | 2,764,308 | 206,879,671 | 3.42% |
| 2026-04-30 | 75.36 | 75.73 | 72.72 | 73.00 | 72.21 | qfq | 2,246,093 | 165,701,175 | -4.27% |
| 2026-04-29 | 72.00 | 77.48 | 71.45 | 76.26 | 75.44 | qfq | 3,270,100 | 244,458,145 | 5.42% |
| 2026-04-28 | 75.53 | 75.53 | 72.08 | 72.34 | 71.56 | qfq | 2,702,591 | 197,987,446 | -4.24% |
| 2026-04-27 | 74.84 | 78.19 | 74.31 | 75.54 | 74.72 | qfq | 3,214,542 | 246,281,069 | 0.59% |
| 2026-04-24 | 73.74 | 75.55 | 72.50 | 75.10 | 74.29 | qfq | 2,638,427 | 195,193,316 | 0.40% |
| 2026-04-23 | 73.97 | 77.00 | 72.00 | 74.80 | 73.99 | qfq | 5,679,446 | 425,031,709 | 4.11% |
| 2026-04-22 | 70.75 | 72.35 | 70.47 | 71.85 | 71.07 | qfq | 1,467,297 | 105,084,870 | 1.10% |
| 2026-04-21 | 70.54 | 72.58 | 70.08 | 71.07 | 70.30 | qfq | 2,240,219 | 159,546,043 | 0.75% |
| 2026-04-20 | 68.30 | 70.65 | 68.03 | 70.54 | 69.78 | qfq | 2,015,407 | 140,151,641 | 2.53% |
| 2026-04-17 | 69.39 | 70.68 | 68.80 | 68.80 | 68.06 | qfq | 1,502,637 | 104,335,764 | -0.85% |
| 2026-04-16 | 69.15 | 69.80 | 68.33 | 69.39 | 68.64 | qfq | 1,716,540 | 118,582,666 | 0.41% |
| 2026-04-15 | 68.90 | 69.96 | 68.28 | 69.11 | 68.36 | qfq | 1,816,783 | 125,711,294 | 1.22% |
| 2026-04-14 | 67.91 | 68.83 | 67.62 | 68.28 | 67.54 | qfq | 1,435,662 | 97,812,047 | -0.03% |
| 2026-04-13 | 67.78 | 68.50 | 67.13 | 68.30 | 67.56 | qfq | 1,185,640 | 80,730,224 | 0.07% |
| 2026-04-10 | 67.20 | 68.30 | 67.20 | 68.25 | 67.51 | qfq | 1,625,241 | 110,488,831 | 1.82% |
| 2026-04-09 | 67.11 | 67.39 | 66.31 | 67.03 | 66.31 | qfq | 1,203,855 | 80,548,950 | -1.09% |
| 2026-04-08 | 66.70 | 67.77 | 66.19 | 67.77 | 67.04 | qfq | 2,053,427 | 137,930,879 | 2.90% |
| 2026-04-07 | 63.92 | 66.57 | 63.92 | 65.86 | 65.15 | qfq | 1,690,800 | 110,294,378 | 2.60% |
| 2026-04-03 | 65.71 | 66.20 | 63.74 | 64.19 | 63.50 | qfq | 1,625,106 | 104,947,329 | -2.30% |
| 2026-04-02 | 66.33 | 67.50 | 65.20 | 65.70 | 64.99 | qfq | 1,878,368 | 124,487,811 | -1.62% |
| 2026-04-01 | 66.65 | 67.42 | 66.27 | 66.78 | 66.06 | qfq | 1,718,841 | 115,022,023 | 1.52% |
| 2026-03-31 | 67.90 | 68.00 | 65.43 | 65.78 | 65.07 | qfq | 2,391,645 | 159,241,226 | -3.44% |
| 2026-03-30 | 68.00 | 70.01 | 67.40 | 68.12 | 67.38 | qfq | 1,918,600 | 130,912,781 | -1.39% |
| 2026-03-27 | 67.00 | 70.04 | 66.61 | 69.08 | 68.33 | qfq | 2,783,650 | 191,563,920 | 2.08% |
| 2026-03-26 | 69.78 | 69.79 | 67.00 | 67.67 | 66.94 | qfq | 2,576,915 | 175,842,076 | -3.01% |
| 2026-03-25 | 68.80 | 71.47 | 68.11 | 69.77 | 69.02 | qfq | 3,063,950 | 214,042,340 | 1.72% |
| 2026-03-24 | 69.41 | 70.70 | 66.67 | 68.59 | 67.85 | qfq | 2,775,955 | 189,628,242 | 0.94% |
| 2026-03-23 | 69.00 | 71.37 | 67.90 | 67.95 | 67.22 | qfq | 3,042,589 | 211,581,100 | -4.44% |
| 2026-03-20 | 72.12 | 74.60 | 70.34 | 71.11 | 70.34 | qfq | 3,996,516 | 288,312,931 | -1.71% |
| 2026-03-19 | 73.98 | 75.20 | 71.68 | 72.35 | 71.57 | qfq | 3,742,754 | 274,340,746 | -3.38% |
| 2026-03-18 | 75.92 | 77.02 | 72.40 | 74.88 | 74.07 | qfq | 4,977,514 | 368,221,440 | -3.06% |
| 2026-03-17 | 73.70 | 79.01 | 73.59 | 77.24 | 76.40 | qfq | 6,121,852 | 470,752,216 | 3.43% |
| 2026-03-16 | 75.88 | 76.85 | 73.49 | 74.68 | 73.87 | qfq | 5,997,467 | 451,750,434 | -0.77% |
| 2026-03-13 | 73.81 | 79.79 | 73.00 | 75.26 | 74.45 | qfq | 9,579,660 | 721,792,291 | 1.95% |
| 2026-03-12 | 67.03 | 73.82 | 66.60 | 73.82 | 73.02 | qfq | 6,984,196 | 502,504,403 | 10.00% |
| 2026-03-11 | 67.31 | 68.48 | 66.81 | 67.11 | 66.38 | qfq | 1,820,304 | 123,247,938 | -0.30% |
| 2026-03-10 | 66.39 | 68.42 | 66.30 | 67.31 | 66.58 | qfq | 1,819,189 | 122,669,303 | 1.92% |
| 2026-03-09 | 66.66 | 66.72 | 64.01 | 66.04 | 65.33 | qfq | 1,929,561 | 125,678,651 | -1.58% |
| 2026-03-06 | 66.69 | 67.50 | 66.08 | 67.10 | 66.37 | qfq | 880,390 | 59,059,930 | 0.54% |
| 2026-03-05 | 67.64 | 67.86 | 66.00 | 66.74 | 66.02 | qfq | 1,124,794 | 75,305,579 | 0.09% |
| 2026-03-04 | 65.50 | 68.08 | 64.51 | 66.68 | 65.96 | qfq | 1,545,486 | 102,800,915 | 0.44% |
| 2026-03-03 | 71.14 | 71.42 | 66.31 | 66.39 | 65.67 | qfq | 3,282,451 | 222,200,271 | -6.66% |
| 2026-03-02 | 69.57 | 73.33 | 69.45 | 71.13 | 70.36 | qfq | 1,982,400 | 141,344,034 | 0.75% |
| 2026-02-27 | 71.00 | 71.93 | 69.60 | 70.60 | 69.84 | qfq | 2,033,994 | 143,098,991 | -1.37% |
| 2026-02-26 | 68.28 | 72.00 | 68.00 | 71.58 | 70.81 | qfq | 3,624,779 | 256,142,631 | 4.91% |
| 2026-02-25 | 67.95 | 68.83 | 67.95 | 68.23 | 67.49 | qfq | 1,231,200 | 84,247,676 | 0.16% |
| 2026-02-24 | 69.18 | 69.30 | 67.72 | 68.12 | 67.38 | qfq | 881,567 | 60,092,248 | -0.80% |
| 2026-02-13 | 68.85 | 69.85 | 68.15 | 68.67 | 67.93 | qfq | 1,406,259 | 96,812,612 | -0.33% |
| 2026-02-12 | 69.73 | 69.89 | 68.28 | 68.90 | 68.16 | qfq | 1,810,620 | 124,551,372 | -1.74% |
| 2026-02-11 | 67.74 | 70.36 | 67.68 | 70.12 | 69.36 | qfq | 2,983,581 | 206,870,869 | 3.61% |
| 2026-02-10 | 69.00 | 69.00 | 67.12 | 67.68 | 66.95 | qfq | 1,397,330 | 94,734,683 | -1.24% |
| 2026-02-09 | 67.36 | 68.59 | 67.07 | 68.53 | 67.79 | qfq | 1,426,680 | 97,061,632 | 1.72% |
| 2026-02-06 | 67.27 | 68.38 | 66.79 | 67.37 | 66.64 | qfq | 1,062,700 | 71,895,082 | -0.35% |
| 2026-02-05 | 67.40 | 69.60 | 66.82 | 67.61 | 66.88 | qfq | 1,978,900 | 134,508,463 | -0.75% |
| 2026-02-04 | 68.05 | 68.40 | 66.40 | 68.12 | 67.38 | qfq | 1,548,938 | 104,634,905 | 0.10% |
| 2026-02-03 | 68.50 | 68.84 | 67.42 | 68.05 | 67.31 | qfq | 1,483,550 | 100,847,248 | -0.07% |
| 2026-02-02 | 69.74 | 70.85 | 67.99 | 68.10 | 67.36 | qfq | 1,928,918 | 132,912,242 | -2.34% |
| 2026-01-30 | 70.85 | 72.20 | 69.00 | 69.73 | 68.98 | qfq | 2,407,862 | 168,970,052 | -2.31% |
| 2026-01-29 | 70.68 | 73.01 | 68.88 | 71.38 | 70.61 | qfq | 2,673,300 | 190,018,179 | 0.27% |
| 2026-01-28 | 71.88 | 73.52 | 70.12 | 71.19 | 70.42 | qfq | 3,657,889 | 260,896,805 | -0.99% |
| 2026-01-27 | 70.65 | 73.98 | 70.65 | 71.90 | 71.12 | qfq | 3,766,608 | 272,047,917 | 2.74% |
| 2026-01-26 | 73.00 | 73.56 | 69.33 | 69.98 | 69.22 | qfq | 2,661,400 | 188,538,068 | -2.66% |
| 2026-01-23 | 71.95 | 72.41 | 70.51 | 71.89 | 71.11 | qfq | 3,069,583 | 219,433,898 | -0.08% |
| 2026-01-22 | 74.04 | 74.10 | 71.80 | 71.95 | 71.17 | qfq | 2,579,255 | 187,252,447 | -3.18% |
| 2026-01-21 | 70.46 | 75.09 | 70.46 | 74.31 | 73.51 | qfq | 4,097,606 | 301,012,859 | 4.12% |
| 2026-01-20 | 70.92 | 71.95 | 69.84 | 71.37 | 70.60 | qfq | 2,992,032 | 212,762,084 | 0.68% |
| 2026-01-19 | 68.14 | 73.18 | 68.00 | 70.89 | 70.12 | qfq | 5,152,418 | 366,261,023 | 4.74% |
| 2026-01-16 | 66.28 | 68.50 | 66.28 | 67.68 | 66.95 | qfq | 2,456,370 | 165,713,077 | 1.93% |
| 2026-01-15 | 65.50 | 69.48 | 65.43 | 66.40 | 65.68 | qfq | 3,426,624 | 231,289,751 | 1.48% |
| 2026-01-14 | 66.48 | 67.35 | 65.20 | 65.43 | 64.72 | qfq | 2,540,063 | 168,328,095 | -1.53% |
| 2026-01-13 | 68.06 | 68.06 | 66.34 | 66.45 | 65.73 | qfq | 2,179,392 | 145,574,760 | -2.38% |
| 2026-01-12 | 68.00 | 68.96 | 67.00 | 68.07 | 67.33 | qfq | 2,767,731 | 187,535,442 | -0.97% |
| 2026-01-09 | 66.88 | 68.88 | 66.38 | 68.74 | 68.00 | qfq | 3,401,373 | 230,778,981 | 2.58% |
| 2026-01-08 | 65.11 | 68.08 | 64.80 | 67.01 | 66.29 | qfq | 3,756,538 | 250,630,319 | 2.73% |
| 2026-01-07 | 65.11 | 65.79 | 64.91 | 65.23 | 64.52 | qfq | 2,147,543 | 140,231,823 | 0.45% |
| 2026-01-06 | 65.22 | 65.50 | 64.21 | 64.94 | 64.24 | qfq | 2,352,966 | 152,327,615 | -0.64% |
| 2026-01-05 | 62.50 | 65.44 | 62.50 | 65.36 | 64.65 | qfq | 3,402,937 | 219,955,256 | 4.59% |
| 2025-12-31 | 63.72 | 63.93 | 62.49 | 62.49 | 61.81 | qfq | 2,175,441 | 136,647,740 | -1.76% |
| 2025-12-30 | 63.70 | 63.90 | 62.85 | 63.61 | 62.92 | qfq | 1,612,321 | 102,276,604 | -0.61% |
| 2025-12-29 | 65.00 | 65.98 | 63.78 | 64.00 | 63.31 | qfq | 3,211,663 | 208,078,950 | -1.67% |
| 2025-12-26 | 65.55 | 66.08 | 64.79 | 65.09 | 64.39 | qfq | 2,474,783 | 161,454,164 | -0.64% |
| 2025-12-25 | 65.30 | 65.98 | 65.20 | 65.51 | 64.80 | qfq | 2,230,749 | 146,230,363 | -0.85% |
| 2025-12-24 | 67.90 | 67.97 | 64.39 | 66.07 | 65.36 | qfq | 3,930,898 | 256,960,288 | -2.41% |
| 2025-12-23 | 67.90 | 69.46 | 67.18 | 67.70 | 66.97 | qfq | 2,784,424 | 190,661,838 | -0.28% |
| 2025-12-22 | 66.67 | 68.56 | 66.66 | 67.89 | 67.16 | qfq | 2,518,656 | 171,044,521 | 1.46% |
| 2025-12-19 | 66.80 | 67.96 | 66.69 | 66.91 | 66.19 | qfq | 2,032,832 | 136,368,200 | 0.01% |
| 2025-12-18 | 67.03 | 68.10 | 66.45 | 66.90 | 66.18 | qfq | 2,170,418 | 145,747,492 | -1.81% |
| 2025-12-17 | 67.02 | 68.25 | 66.19 | 68.13 | 67.39 | qfq | 2,857,572 | 192,570,460 | 1.02% |
| 2025-12-16 | 70.60 | 70.60 | 66.78 | 67.44 | 66.71 | qfq | 3,345,065 | 227,379,349 | -4.45% |
| 2025-12-15 | 70.70 | 71.38 | 69.60 | 70.58 | 69.82 | qfq | 2,848,971 | 201,269,837 | -0.24% |
| 2025-12-12 | 72.55 | 73.24 | 70.56 | 70.75 | 69.99 | qfq | 3,638,629 | 259,685,202 | -3.15% |
| 2025-12-11 | 74.03 | 75.59 | 72.80 | 73.05 | 72.26 | qfq | 3,489,374 | 258,444,971 | -2.64% |
| 2025-12-10 | 77.00 | 77.48 | 74.58 | 75.03 | 74.22 | qfq | 4,347,436 | 329,279,196 | -4.30% |
| 2025-12-09 | 73.22 | 79.90 | 72.50 | 78.40 | 77.55 | qfq | 6,288,256 | 478,655,714 | 7.84% |
| 2025-12-08 | 70.68 | 73.60 | 70.45 | 72.70 | 71.91 | qfq | 4,198,795 | 303,401,574 | 1.72% |
| 2025-12-05 | 70.10 | 72.38 | 68.07 | 71.47 | 70.70 | qfq | 5,599,859 | 392,721,956 | 0.79% |
| 2025-12-04 | 72.78 | 74.45 | 70.53 | 70.91 | 70.14 | qfq | 6,465,010 | 467,395,683 | -3.92% |
| 2025-12-03 | 66.54 | 73.80 | 66.54 | 73.80 | 73.00 | qfq | 6,501,632 | 462,554,018 | 10.00% |
| 2025-12-02 | 68.97 | 68.99 | 66.83 | 67.09 | 66.36 | qfq | 3,067,187 | 206,975,719 | -3.76% |
| 2025-12-01 | 67.83 | 71.80 | 67.83 | 69.71 | 68.96 | qfq | 4,138,084 | 289,319,960 | 3.18% |
| 2025-11-28 | 68.60 | 69.50 | 66.46 | 67.56 | 66.83 | qfq | 4,053,190 | 274,783,680 | -2.81% |
| 2025-11-27 | 70.80 | 72.73 | 69.24 | 69.51 | 68.76 | qfq | 4,958,901 | 350,141,531 | -3.54% |
| 2025-11-26 | 73.00 | 74.40 | 71.60 | 72.06 | 71.28 | qfq | 5,737,448 | 417,790,228 | -1.93% |
| 2025-11-25 | 76.68 | 77.18 | 72.10 | 73.48 | 72.69 | qfq | 7,664,815 | 571,815,447 | -0.69% |
| 2025-11-24 | 73.20 | 77.19 | 72.80 | 73.99 | 73.19 | qfq | 7,716,590 | 575,891,460 | 1.68% |
| 2025-11-21 | 74.28 | 76.28 | 72.31 | 72.77 | 71.98 | qfq | 7,887,277 | 584,530,557 | -3.32% |
| 2025-11-20 | 69.35 | 76.29 | 68.95 | 75.27 | 74.46 | qfq | 12,379,251 | 918,417,326 | 8.54% |
| 2025-11-19 | 67.99 | 69.69 | 67.80 | 69.35 | 68.60 | qfq | 7,502,522 | 516,347,389 | 4.73% |
| 2025-11-18 | 62.51 | 67.57 | 62.18 | 66.22 | 65.50 | qfq | 10,403,843 | 680,634,545 | 5.94% |
| 2025-11-17 | 61.57 | 62.98 | 61.56 | 62.51 | 61.83 | qfq | 4,116,856 | 255,550,989 | 0.05% |
| 2025-11-14 | 64.53 | 64.70 | 62.48 | 62.48 | 61.80 | qfq | 7,318,602 | 464,306,241 | -4.92% |
| 2025-11-13 | 66.99 | 67.65 | 65.55 | 65.71 | 65.00 | qfq | 8,148,424 | 540,203,293 | -1.68% |
| 2025-11-12 | 68.87 | 68.87 | 66.80 | 66.83 | 66.11 | qfq | 7,766,893 | 522,818,776 | -3.92% |
| 2025-11-11 | 71.00 | 72.50 | 66.66 | 69.56 | 68.81 | qfq | 13,121,885 | 911,238,293 | -4.48% |
| 2025-11-10 | 69.90 | 76.01 | 68.02 | 72.82 | 72.03 | qfq | 14,753,814 | 1,077,157,698 | 3.26% |