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
江南新材603124.SH
最近收盘价115.562026-07-17
最近交易日2026-07-17
成交量（股）5,367,506
成交额（元）647,437,067
日线记录322
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.46 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 322 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 | 128.30 | 128.75 | 115.56 | 115.56 | 115.56 | qfq | 5,367,506 | 647,437,067 | -10.00% |
| 2026-07-16 | 133.00 | 135.15 | 126.52 | 128.40 | 128.40 | qfq | 4,342,448 | 567,891,185 | -3.97% |
| 2026-07-15 | 142.00 | 147.00 | 132.81 | 133.71 | 133.71 | qfq | 4,457,575 | 615,955,577 | -7.79% |
| 2026-07-14 | 138.40 | 145.57 | 137.34 | 145.00 | 145.00 | qfq | 3,488,216 | 493,307,142 | 4.77% |
| 2026-07-13 | 148.60 | 152.88 | 137.24 | 138.40 | 138.40 | qfq | 3,707,623 | 532,712,917 | -7.62% |
| 2026-07-10 | 158.79 | 162.58 | 149.60 | 149.81 | 149.81 | qfq | 3,176,523 | 497,211,203 | -4.10% |
| 2026-07-09 | 156.99 | 157.49 | 148.50 | 156.22 | 156.22 | qfq | 2,528,833 | 387,262,643 | 1.02% |
| 2026-07-08 | 160.00 | 161.71 | 154.51 | 154.65 | 154.65 | qfq | 2,446,770 | 385,086,739 | -2.18% |
| 2026-07-07 | 166.14 | 166.14 | 156.00 | 158.10 | 158.10 | qfq | 3,707,200 | 593,360,348 | -1.86% |
| 2026-07-06 | 173.51 | 176.99 | 161.00 | 161.10 | 161.10 | qfq | 5,247,342 | 876,371,756 | -6.68% |
| 2026-07-03 | 173.40 | 179.99 | 172.00 | 172.63 | 172.63 | qfq | 3,835,312 | 675,979,036 | -0.12% |
| 2026-07-02 | 180.00 | 184.98 | 172.01 | 172.83 | 172.83 | qfq | 3,947,039 | 704,509,551 | -6.17% |
| 2026-07-01 | 182.80 | 189.60 | 178.50 | 184.20 | 184.20 | qfq | 4,271,999 | 787,719,638 | -1.49% |
| 2026-06-30 | 179.56 | 190.50 | 176.20 | 186.98 | 186.98 | qfq | 5,145,195 | 957,253,583 | 4.13% |
| 2026-06-29 | 178.44 | 184.78 | 174.00 | 179.56 | 179.56 | qfq | 4,435,752 | 795,095,016 | 0.68% |
| 2026-06-26 | 185.01 | 186.00 | 175.81 | 178.35 | 178.35 | qfq | 4,521,727 | 814,603,415 | -5.43% |
| 2026-06-25 | 183.55 | 194.00 | 181.08 | 188.60 | 188.60 | qfq | 4,711,751 | 892,348,988 | 2.50% |
| 2026-06-24 | 183.42 | 189.90 | 178.16 | 184.00 | 184.00 | qfq | 4,955,037 | 911,288,759 | 0.38% |
| 2026-06-23 | 206.00 | 206.66 | 180.90 | 183.30 | 183.30 | qfq | 7,128,861 | 1,345,151,420 | -8.81% |
| 2026-06-22 | 219.17 | 220.00 | 198.00 | 201.00 | 201.00 | qfq | 6,660,305 | 1,369,323,115 | -4.88% |
| 2026-06-18 | 192.10 | 211.31 | 192.05 | 211.31 | 211.31 | qfq | 4,340,889 | 896,857,160 | 10.00% |
| 2026-06-17 | 197.99 | 204.55 | 190.88 | 192.10 | 192.10 | qfq | 5,728,163 | 1,123,145,607 | -5.11% |
| 2026-06-16 | 193.65 | 203.50 | 190.50 | 202.45 | 202.45 | qfq | 5,903,116 | 1,161,516,046 | 3.29% |
| 2026-06-15 | 178.71 | 196.30 | 176.00 | 196.00 | 196.00 | qfq | 5,977,455 | 1,126,614,071 | 9.68% |
| 2026-06-12 | 178.00 | 187.78 | 174.58 | 178.70 | 178.70 | qfq | 6,367,304 | 1,152,606,982 | -0.06% |
| 2026-06-11 | 165.68 | 184.67 | 165.68 | 178.80 | 178.80 | qfq | 6,303,958 | 1,125,845,090 | 6.50% |
| 2026-06-10 | 162.99 | 172.50 | 161.00 | 167.88 | 167.88 | qfq | 5,136,325 | 860,019,489 | 0.94% |
| 2026-06-09 | 152.25 | 166.32 | 147.13 | 166.32 | 166.32 | qfq | 6,807,133 | 1,086,110,466 | 10.00% |
| 2026-06-08 | 159.80 | 159.80 | 151.20 | 151.20 | 151.20 | qfq | 5,295,923 | 808,061,129 | -10.00% |
| 2026-06-05 | 154.00 | 168.00 | 150.22 | 168.00 | 168.00 | qfq | 4,057,316 | 664,079,724 | 10.00% |
| 2026-06-04 | 146.00 | 153.76 | 145.02 | 152.73 | 152.73 | qfq | 3,868,898 | 581,872,628 | 2.97% |
| 2026-06-03 | 140.51 | 156.58 | 140.10 | 148.32 | 148.32 | qfq | 4,777,778 | 706,271,801 | 3.74% |
| 2026-06-02 | 132.98 | 144.59 | 130.20 | 142.97 | 142.51 | qfq | 4,292,107 | 593,136,923 | 8.15% |
| 2026-06-01 | 137.15 | 140.42 | 131.86 | 132.20 | 131.77 | qfq | 3,102,719 | 420,919,295 | -3.83% |
| 2026-05-29 | 139.00 | 147.44 | 135.57 | 137.46 | 137.02 | qfq | 3,928,696 | 552,888,313 | 0.23% |
| 2026-05-28 | 138.24 | 140.78 | 133.58 | 137.15 | 136.71 | qfq | 2,300,254 | 314,249,076 | 0.84% |
| 2026-05-27 | 139.15 | 142.80 | 134.68 | 136.01 | 135.57 | qfq | 2,853,980 | 395,136,374 | -1.38% |
| 2026-05-26 | 137.00 | 140.00 | 134.42 | 137.91 | 137.47 | qfq | 3,265,680 | 448,731,232 | 1.55% |
| 2026-05-25 | 135.00 | 137.56 | 129.50 | 135.80 | 135.36 | qfq | 3,961,403 | 528,220,169 | 7.77% |
| 2026-05-22 | 117.83 | 127.90 | 117.00 | 126.01 | 125.60 | qfq | 2,653,662 | 327,685,484 | 6.92% |
| 2026-05-21 | 123.97 | 127.45 | 117.11 | 117.85 | 117.47 | qfq | 2,242,779 | 276,169,869 | -4.56% |
| 2026-05-20 | 120.61 | 123.48 | 119.16 | 123.48 | 123.08 | qfq | 2,017,045 | 245,936,150 | 2.38% |
| 2026-05-19 | 120.38 | 121.00 | 115.06 | 120.61 | 120.22 | qfq | 2,036,991 | 241,536,307 | 0.42% |
| 2026-05-18 | 122.00 | 122.47 | 119.03 | 120.10 | 119.71 | qfq | 2,200,695 | 265,703,868 | 0.46% |
| 2026-05-15 | 126.33 | 127.60 | 118.20 | 119.55 | 119.17 | qfq | 3,173,542 | 385,583,293 | -4.42% |
| 2026-05-14 | 132.50 | 133.97 | 123.01 | 125.08 | 124.68 | qfq | 3,538,203 | 447,919,951 | -5.33% |
| 2026-05-13 | 132.71 | 134.71 | 128.50 | 132.12 | 131.69 | qfq | 3,346,980 | 441,247,573 | -0.14% |
| 2026-05-12 | 135.10 | 135.10 | 130.00 | 132.30 | 131.87 | qfq | 2,153,188 | 285,421,270 | -0.86% |
| 2026-05-11 | 134.10 | 136.92 | 132.03 | 133.45 | 133.02 | qfq | 2,513,293 | 337,249,373 | -1.07% |
| 2026-05-08 | 130.65 | 138.12 | 130.65 | 134.90 | 134.47 | qfq | 3,919,028 | 530,654,599 | 3.25% |
| 2026-05-07 | 128.00 | 133.59 | 124.20 | 130.65 | 130.23 | qfq | 3,208,505 | 415,050,583 | 2.14% |
| 2026-05-06 | 127.45 | 130.21 | 126.49 | 127.91 | 127.50 | qfq | 2,786,100 | 357,964,998 | 0.64% |
| 2026-04-30 | 128.18 | 132.50 | 125.13 | 127.10 | 126.69 | qfq | 2,729,104 | 347,499,282 | -0.84% |
| 2026-04-29 | 135.07 | 137.35 | 126.12 | 128.18 | 127.77 | qfq | 6,399,904 | 832,416,025 | -5.84% |
| 2026-04-28 | 132.10 | 141.00 | 130.88 | 136.13 | 135.69 | qfq | 3,418,292 | 470,161,695 | 2.72% |
| 2026-04-27 | 129.02 | 134.00 | 129.02 | 132.53 | 132.10 | qfq | 1,932,714 | 255,106,305 | 1.42% |
| 2026-04-24 | 125.47 | 132.38 | 124.05 | 130.68 | 130.26 | qfq | 2,761,800 | 356,504,745 | 5.37% |
| 2026-04-23 | 127.95 | 128.46 | 123.38 | 124.02 | 123.62 | qfq | 1,619,036 | 203,139,902 | -2.77% |
| 2026-04-22 | 125.00 | 127.70 | 121.80 | 127.55 | 127.14 | qfq | 2,140,246 | 267,127,528 | 3.15% |
| 2026-04-21 | 121.67 | 125.68 | 121.67 | 123.65 | 123.25 | qfq | 1,210,200 | 150,376,767 | 0.73% |
| 2026-04-20 | 124.52 | 124.65 | 119.02 | 122.75 | 122.36 | qfq | 2,348,300 | 284,655,532 | -1.02% |
| 2026-04-17 | 124.88 | 126.12 | 122.56 | 124.02 | 123.62 | qfq | 1,647,828 | 204,385,339 | -0.43% |
| 2026-04-16 | 122.80 | 125.82 | 119.66 | 124.56 | 124.16 | qfq | 1,768,391 | 218,008,489 | 3.36% |
| 2026-04-15 | 122.35 | 122.75 | 119.58 | 120.51 | 120.12 | qfq | 1,550,400 | 187,445,149 | -0.53% |
| 2026-04-14 | 124.00 | 124.00 | 120.00 | 121.15 | 120.76 | qfq | 2,015,893 | 245,514,685 | -0.88% |
| 2026-04-13 | 115.60 | 125.00 | 115.60 | 122.23 | 121.84 | qfq | 2,495,758 | 302,724,104 | 4.55% |
| 2026-04-10 | 117.58 | 118.51 | 115.14 | 116.91 | 116.53 | qfq | 2,139,291 | 250,077,905 | -0.08% |
| 2026-04-09 | 113.38 | 118.00 | 113.00 | 117.00 | 116.62 | qfq | 3,038,488 | 352,804,051 | 2.45% |
| 2026-04-08 | 113.00 | 115.20 | 108.80 | 114.20 | 113.83 | qfq | 2,754,828 | 310,580,766 | 3.03% |
| 2026-04-07 | 107.28 | 115.41 | 106.00 | 110.84 | 110.48 | qfq | 3,803,517 | 426,478,741 | 5.38% |
| 2026-04-03 | 103.20 | 109.80 | 101.50 | 105.18 | 104.84 | qfq | 2,571,834 | 271,672,205 | 3.00% |
| 2026-04-02 | 104.48 | 109.97 | 101.40 | 102.12 | 101.79 | qfq | 1,914,176 | 200,135,639 | -2.78% |
| 2026-04-01 | 104.78 | 107.52 | 103.00 | 105.04 | 104.70 | qfq | 2,052,988 | 215,727,364 | 1.77% |
| 2026-03-31 | 103.59 | 104.44 | 99.38 | 103.21 | 102.88 | qfq | 2,730,493 | 277,656,144 | -0.56% |
| 2026-03-30 | 105.40 | 106.20 | 102.58 | 103.79 | 103.46 | qfq | 2,898,488 | 302,004,581 | -3.68% |
| 2026-03-27 | 99.55 | 109.65 | 97.00 | 107.75 | 107.40 | qfq | 5,206,970 | 549,935,709 | 5.82% |
| 2026-03-26 | 102.46 | 105.55 | 100.52 | 101.82 | 101.49 | qfq | 3,565,600 | 369,216,302 | -0.71% |
| 2026-03-25 | 99.48 | 103.50 | 99.48 | 102.55 | 102.22 | qfq | 2,674,700 | 272,176,980 | 3.09% |
| 2026-03-24 | 98.67 | 100.95 | 94.51 | 99.48 | 99.16 | qfq | 2,643,088 | 258,319,986 | 2.73% |
| 2026-03-23 | 98.00 | 102.00 | 95.50 | 96.84 | 96.53 | qfq | 2,223,151 | 217,965,721 | -3.64% |
| 2026-03-20 | 102.00 | 105.55 | 100.00 | 100.50 | 100.18 | qfq | 1,973,266 | 202,258,775 | -2.17% |
| 2026-03-19 | 98.37 | 106.50 | 97.37 | 102.73 | 102.40 | qfq | 3,272,744 | 334,378,715 | 2.69% |
| 2026-03-18 | 97.60 | 101.31 | 95.82 | 100.04 | 99.72 | qfq | 1,805,588 | 177,632,042 | 3.25% |
| 2026-03-17 | 103.00 | 103.80 | 96.50 | 96.89 | 96.58 | qfq | 1,747,076 | 174,013,304 | -4.08% |
| 2026-03-16 | 100.45 | 101.34 | 96.30 | 101.01 | 100.69 | qfq | 1,753,867 | 173,614,544 | 0.61% |
| 2026-03-13 | 100.50 | 103.12 | 99.30 | 100.40 | 100.08 | qfq | 1,058,829 | 106,808,494 | -1.15% |
| 2026-03-12 | 103.08 | 105.80 | 100.35 | 101.57 | 101.24 | qfq | 1,511,476 | 155,114,207 | -1.46% |
| 2026-03-11 | 107.82 | 111.11 | 102.40 | 103.08 | 102.75 | qfq | 2,745,819 | 289,391,691 | -3.66% |
| 2026-03-10 | 100.00 | 107.80 | 98.23 | 107.00 | 106.66 | qfq | 2,270,269 | 236,532,137 | 8.63% |
| 2026-03-09 | 100.00 | 102.30 | 93.79 | 98.50 | 98.18 | qfq | 2,634,443 | 254,511,018 | -5.48% |
| 2026-03-06 | 112.02 | 113.29 | 103.99 | 104.21 | 103.87 | qfq | 2,456,113 | 262,887,467 | -6.64% |
| 2026-03-05 | 116.98 | 119.00 | 110.37 | 111.62 | 111.26 | qfq | 2,149,719 | 245,963,063 | -1.89% |
| 2026-03-04 | 113.04 | 119.12 | 111.18 | 113.77 | 113.40 | qfq | 2,054,834 | 236,257,857 | -0.64% |
| 2026-03-03 | 119.01 | 120.98 | 114.35 | 114.50 | 114.13 | qfq | 3,166,494 | 368,324,216 | -5.03% |
| 2026-03-02 | 111.99 | 121.65 | 111.93 | 120.57 | 120.18 | qfq | 4,345,767 | 513,996,212 | 4.93% |
| 2026-02-27 | 116.00 | 116.99 | 111.60 | 114.90 | 114.53 | qfq | 3,649,216 | 415,377,396 | -2.69% |
| 2026-02-26 | 115.76 | 121.66 | 114.47 | 118.08 | 117.70 | qfq | 3,599,914 | 427,095,032 | 1.99% |
| 2026-02-25 | 115.65 | 118.95 | 112.50 | 115.78 | 115.41 | qfq | 5,044,464 | 583,728,477 | 5.26% |
| 2026-02-24 | 106.00 | 109.99 | 105.28 | 109.99 | 109.64 | qfq | 937,777 | 102,307,417 | 10.00% |
| 2026-02-13 | 95.42 | 103.98 | 94.37 | 99.99 | 99.67 | qfq | 2,852,235 | 288,175,854 | 3.07% |
| 2026-02-12 | 93.25 | 99.18 | 92.00 | 97.01 | 96.70 | qfq | 2,685,850 | 256,300,038 | 6.11% |
| 2026-02-11 | 94.80 | 95.30 | 91.42 | 91.42 | 91.13 | qfq | 927,299 | 86,384,457 | -2.03% |
| 2026-02-10 | 94.50 | 95.49 | 92.90 | 93.31 | 93.01 | qfq | 1,083,244 | 101,668,051 | -0.31% |
| 2026-02-09 | 92.00 | 94.79 | 90.39 | 93.60 | 93.30 | qfq | 1,638,945 | 153,017,694 | 3.03% |
| 2026-02-06 | 89.00 | 93.30 | 88.99 | 90.85 | 90.56 | qfq | 1,259,388 | 114,995,215 | -1.03% |
| 2026-02-05 | 96.00 | 96.00 | 89.00 | 91.80 | 91.50 | qfq | 2,042,854 | 187,512,304 | -4.38% |
| 2026-02-04 | 92.99 | 96.20 | 90.89 | 96.00 | 95.69 | qfq | 2,072,511 | 193,923,088 | 3.20% |
| 2026-02-03 | 91.24 | 93.49 | 88.13 | 93.02 | 92.72 | qfq | 2,382,172 | 216,426,552 | 3.99% |
| 2026-02-02 | 97.50 | 99.49 | 89.17 | 89.45 | 89.16 | qfq | 3,697,050 | 346,572,118 | -9.72% |
| 2026-01-30 | 99.00 | 102.88 | 96.70 | 99.08 | 98.76 | qfq | 2,360,120 | 234,965,782 | 0.11% |
| 2026-01-29 | 96.98 | 103.98 | 96.00 | 98.97 | 98.65 | qfq | 3,131,438 | 313,736,340 | 1.86% |
| 2026-01-28 | 96.09 | 98.35 | 94.00 | 97.16 | 96.85 | qfq | 2,071,987 | 199,851,481 | 1.01% |
| 2026-01-27 | 92.25 | 97.78 | 91.58 | 96.19 | 95.88 | qfq | 2,185,760 | 207,458,750 | 3.00% |
| 2026-01-26 | 92.82 | 94.84 | 91.80 | 93.39 | 93.09 | qfq | 1,430,145 | 133,256,396 | -0.13% |
| 2026-01-23 | 95.05 | 95.98 | 91.80 | 93.51 | 93.21 | qfq | 1,515,402 | 141,141,963 | -1.61% |
| 2026-01-22 | 94.49 | 96.21 | 92.12 | 95.04 | 94.73 | qfq | 1,846,819 | 173,069,308 | 0.32% |
| 2026-01-21 | 88.26 | 95.50 | 87.50 | 94.74 | 94.44 | qfq | 2,706,389 | 251,438,615 | 7.61% |
| 2026-01-20 | 90.47 | 90.86 | 87.20 | 88.04 | 87.76 | qfq | 1,988,400 | 175,463,407 | -2.68% |
| 2026-01-19 | 89.55 | 92.50 | 89.50 | 90.46 | 90.17 | qfq | 1,573,067 | 142,683,743 | 0.46% |
| 2026-01-16 | 89.09 | 91.75 | 87.66 | 90.05 | 89.76 | qfq | 1,836,546 | 164,427,602 | 0.39% |
| 2026-01-15 | 87.56 | 94.22 | 86.60 | 89.70 | 89.41 | qfq | 2,859,659 | 261,574,878 | 1.82% |
| 2026-01-14 | 85.61 | 89.41 | 84.28 | 88.10 | 87.82 | qfq | 2,768,144 | 243,096,502 | 2.92% |
| 2026-01-13 | 87.70 | 88.72 | 84.30 | 85.60 | 85.32 | qfq | 3,093,318 | 266,214,761 | -2.42% |
| 2026-01-12 | 88.40 | 90.10 | 85.03 | 87.72 | 87.44 | qfq | 2,831,463 | 245,038,667 | -1.37% |
| 2026-01-09 | 86.00 | 91.00 | 84.22 | 88.94 | 88.65 | qfq | 2,419,399 | 213,840,160 | 2.51% |
| 2026-01-08 | 89.28 | 90.87 | 86.43 | 86.76 | 86.48 | qfq | 2,237,085 | 196,484,824 | -4.76% |
| 2026-01-07 | 86.02 | 92.26 | 85.60 | 91.10 | 90.81 | qfq | 3,378,280 | 300,344,949 | 5.04% |
| 2026-01-06 | 83.41 | 88.50 | 83.00 | 86.73 | 86.45 | qfq | 3,336,037 | 288,608,104 | 4.02% |
| 2026-01-05 | 79.90 | 84.90 | 79.46 | 83.38 | 83.11 | qfq | 3,361,392 | 276,547,161 | 5.72% |
| 2025-12-31 | 81.00 | 81.50 | 78.50 | 78.87 | 78.62 | qfq | 1,796,811 | 142,482,240 | -3.18% |
| 2025-12-30 | 81.09 | 82.80 | 80.50 | 81.46 | 81.20 | qfq | 1,715,846 | 139,802,282 | -0.04% |
| 2025-12-29 | 82.08 | 83.60 | 80.58 | 81.49 | 81.23 | qfq | 2,038,787 | 166,982,852 | -0.68% |
| 2025-12-26 | 84.00 | 84.00 | 81.23 | 82.05 | 81.79 | qfq | 2,876,352 | 236,470,314 | -2.88% |
| 2025-12-25 | 82.22 | 86.58 | 81.17 | 84.48 | 84.21 | qfq | 4,918,138 | 411,712,087 | 2.75% |
| 2025-12-24 | 81.00 | 84.77 | 78.80 | 82.22 | 81.96 | qfq | 5,169,762 | 422,880,549 | 1.39% |
| 2025-12-23 | 79.32 | 82.68 | 77.18 | 81.09 | 80.83 | qfq | 4,778,770 | 384,604,841 | 2.22% |
| 2025-12-22 | 77.18 | 80.04 | 76.01 | 79.33 | 79.07 | qfq | 3,356,822 | 262,547,501 | 2.65% |
| 2025-12-19 | 77.94 | 78.51 | 76.01 | 77.28 | 77.03 | qfq | 3,189,137 | 246,718,772 | 0.13% |
| 2025-12-18 | 75.00 | 79.97 | 74.38 | 77.18 | 76.93 | qfq | 6,395,357 | 497,809,054 | 2.46% |
| 2025-12-17 | 68.37 | 75.33 | 68.24 | 75.33 | 75.09 | qfq | 4,611,990 | 339,088,132 | 10.00% |
| 2025-12-16 | 69.51 | 70.59 | 67.65 | 68.48 | 68.26 | qfq | 1,506,097 | 103,492,146 | -2.17% |
| 2025-12-15 | 73.51 | 73.51 | 69.36 | 70.00 | 69.77 | qfq | 2,198,619 | 154,974,160 | -4.77% |
| 2025-12-12 | 72.63 | 74.00 | 72.20 | 73.51 | 73.27 | qfq | 1,190,214 | 87,188,692 | 1.21% |
| 2025-12-11 | 75.00 | 75.08 | 72.50 | 72.63 | 72.40 | qfq | 1,232,576 | 90,240,313 | -2.34% |
| 2025-12-10 | 75.60 | 75.82 | 73.16 | 74.37 | 74.13 | qfq | 1,985,788 | 147,133,994 | -2.44% |
| 2025-12-09 | 74.35 | 78.90 | 72.85 | 76.23 | 75.98 | qfq | 3,886,369 | 298,239,170 | 2.94% |
| 2025-12-08 | 72.49 | 74.50 | 72.00 | 74.05 | 73.81 | qfq | 1,761,079 | 130,079,958 | 2.21% |
| 2025-12-05 | 72.00 | 72.97 | 71.18 | 72.45 | 72.22 | qfq | 1,029,486 | 74,245,489 | 1.12% |
| 2025-12-04 | 71.42 | 72.19 | 70.31 | 71.65 | 71.42 | qfq | 932,858 | 66,409,949 | -0.11% |
| 2025-12-03 | 71.91 | 73.90 | 71.05 | 71.73 | 71.50 | qfq | 1,525,482 | 110,186,525 | 0.39% |
| 2025-12-02 | 73.59 | 73.83 | 71.35 | 71.45 | 71.22 | qfq | 1,251,680 | 90,354,179 | -2.78% |
| 2025-12-01 | 74.70 | 74.99 | 73.04 | 73.49 | 73.25 | qfq | 1,182,884 | 87,241,041 | -0.60% |
| 2025-11-28 | 72.17 | 74.15 | 72.01 | 73.93 | 73.69 | qfq | 1,189,694 | 87,320,986 | 1.34% |
| 2025-11-27 | 73.57 | 76.88 | 72.50 | 72.95 | 72.72 | qfq | 1,862,730 | 138,961,878 | -0.38% |
| 2025-11-26 | 72.05 | 74.95 | 71.02 | 73.23 | 72.99 | qfq | 2,250,316 | 164,739,312 | 0.18% |
| 2025-11-25 | 70.98 | 75.67 | 70.98 | 73.10 | 72.86 | qfq | 2,126,725 | 156,889,394 | 3.16% |
| 2025-11-24 | 70.07 | 71.50 | 69.93 | 70.86 | 70.63 | qfq | 1,506,999 | 106,742,403 | 1.16% |
| 2025-11-21 | 74.00 | 74.79 | 69.88 | 70.05 | 69.82 | qfq | 3,155,462 | 224,634,060 | -7.24% |
| 2025-11-20 | 77.24 | 79.94 | 75.00 | 75.52 | 75.28 | qfq | 2,074,582 | 159,370,010 | -0.37% |
| 2025-11-19 | 81.40 | 81.51 | 75.78 | 75.80 | 75.56 | qfq | 3,053,331 | 236,922,973 | -6.88% |
| 2025-11-18 | 80.80 | 82.85 | 80.29 | 81.40 | 81.14 | qfq | 1,601,707 | 130,914,803 | 0.00% |
| 2025-11-17 | 85.06 | 86.01 | 80.05 | 81.40 | 81.14 | qfq | 2,737,276 | 224,534,483 | -4.01% |
| 2025-11-14 | 83.13 | 89.57 | 81.00 | 84.80 | 84.53 | qfq | 3,823,406 | 330,257,021 | 0.95% |
| 2025-11-13 | 81.60 | 87.48 | 81.60 | 84.00 | 83.73 | qfq | 2,666,999 | 226,960,005 | 1.84% |
| 2025-11-12 | 83.90 | 85.36 | 81.00 | 82.48 | 82.21 | qfq | 2,195,667 | 181,431,661 | -3.34% |
| 2025-11-11 | 89.77 | 89.99 | 85.09 | 85.33 | 85.06 | qfq | 3,759,407 | 325,987,971 | -4.83% |
| 2025-11-10 | 83.83 | 91.19 | 83.25 | 89.66 | 89.37 | qfq | 6,488,914 | 574,852,963 | 8.15% |
| 2025-11-07 | 82.99 | 84.25 | 82.34 | 82.90 | 82.63 | qfq | 1,412,776 | 117,532,947 | -1.70% |
| 2025-11-06 | 83.30 | 84.99 | 82.16 | 84.33 | 84.06 | qfq | 1,968,756 | 164,971,785 | 1.61% |
| 2025-11-05 | 82.10 | 83.40 | 81.50 | 82.99 | 82.72 | qfq | 1,292,492 | 106,684,100 | -0.49% |
| 2025-11-04 | 85.40 | 85.87 | 82.75 | 83.40 | 83.13 | qfq | 1,470,908 | 123,025,226 | -1.42% |
| 2025-11-03 | 86.60 | 86.60 | 82.62 | 84.60 | 84.33 | qfq | 1,762,474 | 148,475,826 | -1.17% |
| 2025-10-31 | 90.00 | 90.09 | 85.29 | 85.60 | 85.32 | qfq | 2,483,944 | 215,508,827 | -2.97% |
| 2025-10-30 | 94.15 | 96.68 | 87.20 | 88.22 | 87.94 | qfq | 4,045,254 | 367,154,574 | -6.30% |
| 2025-10-29 | 94.00 | 94.86 | 90.11 | 94.15 | 93.85 | qfq | 2,878,784 | 267,112,756 | 2.34% |
| 2025-10-28 | 91.72 | 94.85 | 91.50 | 92.00 | 91.70 | qfq | 2,485,706 | 230,553,914 | -0.47% |
| 2025-10-27 | 87.87 | 94.27 | 87.87 | 92.43 | 92.13 | qfq | 4,257,404 | 391,306,367 | 6.39% |
| 2025-10-24 | 79.03 | 86.88 | 78.80 | 86.88 | 86.60 | qfq | 3,206,503 | 268,500,322 | 10.00% |
| 2025-10-23 | 78.83 | 79.20 | 77.00 | 78.98 | 78.73 | qfq | 935,347 | 72,904,330 | -0.21% |
| 2025-10-22 | 80.50 | 81.58 | 78.08 | 79.15 | 78.90 | qfq | 1,497,623 | 118,860,808 | -2.86% |
| 2025-10-21 | 79.01 | 82.65 | 78.03 | 81.48 | 81.22 | qfq | 1,601,915 | 129,656,476 | 2.36% |
| 2025-10-20 | 78.60 | 81.99 | 78.12 | 79.60 | 79.34 | qfq | 1,750,022 | 140,543,745 | 3.77% |
| 2025-10-17 | 83.06 | 83.14 | 76.50 | 76.71 | 76.46 | qfq | 3,262,391 | 259,277,275 | -7.58% |
| 2025-10-16 | 80.53 | 84.90 | 80.44 | 83.00 | 82.73 | qfq | 2,607,648 | 217,184,688 | 3.30% |
| 2025-10-15 | 79.00 | 80.78 | 78.09 | 80.35 | 80.09 | qfq | 1,730,898 | 137,653,583 | 0.80% |
| 2025-10-14 | 90.00 | 90.00 | 79.70 | 79.71 | 79.45 | qfq | 3,334,733 | 278,086,812 | -9.98% |
| 2025-10-13 | 83.40 | 89.87 | 83.40 | 88.55 | 88.27 | qfq | 2,042,631 | 179,083,792 | -2.24% |
| 2025-10-10 | 89.00 | 93.59 | 85.85 | 90.58 | 90.29 | qfq | 3,496,856 | 315,879,174 | 0.87% |
| 2025-10-09 | 90.00 | 92.00 | 88.10 | 89.80 | 89.51 | qfq | 3,048,419 | 274,738,246 | 3.04% |
| 2025-09-30 | 89.49 | 92.00 | 87.02 | 87.15 | 86.87 | qfq | 2,943,700 | 261,800,795 | -2.58% |
| 2025-09-29 | 81.65 | 89.46 | 81.65 | 89.46 | 89.17 | qfq | 3,339,061 | 289,746,901 | 10.00% |
| 2025-09-26 | 84.30 | 85.09 | 81.30 | 81.33 | 81.07 | qfq | 2,360,656 | 194,579,001 | -4.53% |
| 2025-09-25 | 86.00 | 86.30 | 83.30 | 85.19 | 84.92 | qfq | 2,207,685 | 186,967,667 | -1.11% |
| 2025-09-24 | 87.18 | 88.88 | 85.00 | 86.15 | 85.87 | qfq | 2,614,333 | 226,519,152 | -2.67% |
| 2025-09-23 | 91.33 | 96.80 | 85.88 | 88.51 | 88.23 | qfq | 3,620,784 | 328,477,146 | -1.57% |
| 2025-09-22 | 87.30 | 91.30 | 87.30 | 89.92 | 89.63 | qfq | 2,057,565 | 184,434,712 | -0.23% |
| 2025-09-19 | 94.00 | 94.42 | 90.02 | 90.13 | 89.84 | qfq | 2,501,073 | 229,472,925 | -3.41% |
| 2025-09-18 | 89.96 | 96.88 | 88.68 | 93.31 | 93.01 | qfq | 3,969,793 | 371,521,336 | 3.72% |
| 2025-09-17 | 87.48 | 90.08 | 85.01 | 89.96 | 89.67 | qfq | 3,398,240 | 298,595,050 | 2.25% |
| 2025-09-16 | 84.60 | 88.71 | 84.05 | 87.98 | 87.70 | qfq | 3,418,450 | 297,028,550 | 4.01% |
| 2025-09-15 | 84.00 | 87.50 | 82.48 | 84.59 | 84.32 | qfq | 3,023,891 | 256,917,793 | 0.40% |
| 2025-09-12 | 90.18 | 91.00 | 83.70 | 84.25 | 83.98 | qfq | 4,345,473 | 375,892,059 | -5.86% |
| 2025-09-11 | 82.50 | 89.49 | 82.02 | 89.49 | 89.20 | qfq | 3,397,902 | 292,393,083 | 10.01% |
| 2025-09-10 | 80.80 | 83.58 | 78.68 | 81.35 | 81.09 | qfq | 2,670,982 | 217,390,091 | 2.71% |
| 2025-09-09 | 81.88 | 82.75 | 78.85 | 79.20 | 78.95 | qfq | 2,311,482 | 185,327,753 | -3.83% |
| 2025-09-08 | 82.85 | 83.83 | 79.36 | 82.35 | 82.09 | qfq | 2,929,493 | 238,844,773 | -0.69% |
| 2025-09-05 | 81.00 | 83.20 | 79.00 | 82.92 | 82.65 | qfq | 3,015,195 | 246,287,706 | 3.57% |
| 2025-09-04 | 84.90 | 87.10 | 77.77 | 80.06 | 79.80 | qfq | 4,183,006 | 345,110,231 | -6.22% |
| 2025-09-03 | 89.33 | 93.27 | 84.10 | 85.37 | 85.10 | qfq | 5,187,027 | 455,587,060 | -2.05% |
| 2025-09-02 | 94.15 | 96.00 | 84.77 | 87.16 | 86.88 | qfq | 5,004,900 | 447,517,956 | -6.89% |
| 2025-09-01 | 91.88 | 96.83 | 87.00 | 93.61 | 93.31 | qfq | 5,136,413 | 469,575,754 | 3.98% |
| 2025-08-29 | 90.00 | 92.66 | 87.01 | 90.03 | 89.74 | qfq | 5,709,023 | 514,955,018 | 3.92% |
| 2025-08-28 | 79.00 | 86.63 | 79.00 | 86.63 | 86.35 | qfq | 3,005,200 | 255,206,782 | 10.01% |
| 2025-08-27 | 81.95 | 83.33 | 78.71 | 78.75 | 78.50 | qfq | 5,043,115 | 407,134,920 | -3.08% |
| 2025-08-26 | 84.00 | 86.50 | 80.16 | 81.25 | 80.99 | qfq | 6,479,012 | 535,215,742 | -2.94% |
| 2025-08-25 | 77.50 | 83.71 | 76.16 | 83.71 | 83.44 | qfq | 5,740,159 | 461,256,333 | 10.00% |
| 2025-08-22 | 72.48 | 77.46 | 72.48 | 76.10 | 75.86 | qfq | 7,392,187 | 556,101,143 | 4.95% |
| 2025-08-21 | 72.56 | 73.54 | 69.24 | 72.51 | 72.28 | qfq | 6,142,321 | 436,313,050 | -3.06% |
| 2025-08-20 | 76.00 | 77.54 | 71.86 | 74.80 | 74.56 | qfq | 7,550,633 | 562,363,201 | -4.10% |
| 2025-08-19 | 75.30 | 81.10 | 73.77 | 78.00 | 77.75 | qfq | 11,062,836 | 856,245,070 | 5.73% |
| 2025-08-18 | 70.00 | 73.77 | 68.75 | 73.77 | 73.53 | qfq | 8,264,212 | 599,641,040 | 10.01% |
| 2025-08-15 | 63.50 | 69.85 | 62.31 | 67.06 | 66.84 | qfq | 9,517,041 | 623,769,932 | 5.61% |
| 2025-08-14 | 61.10 | 64.62 | 61.10 | 63.50 | 63.30 | qfq | 8,107,205 | 511,608,484 | 3.17% |
| 2025-08-13 | 61.53 | 62.26 | 60.19 | 61.55 | 61.35 | qfq | 5,165,923 | 315,661,623 | 0.03% |
| 2025-08-12 | 60.83 | 64.00 | 60.74 | 61.53 | 61.33 | qfq | 7,840,500 | 487,623,987 | 1.12% |
| 2025-08-11 | 58.50 | 61.82 | 58.50 | 60.85 | 60.65 | qfq | 7,991,210 | 483,889,839 | 6.25% |
| 2025-08-08 | 56.90 | 58.00 | 55.97 | 57.27 | 57.09 | qfq | 4,858,799 | 276,276,154 | -0.64% |
| 2025-08-07 | 59.02 | 61.10 | 57.05 | 57.64 | 57.45 | qfq | 7,590,036 | 443,040,674 | -4.49% |
| 2025-08-06 | 59.00 | 62.26 | 57.80 | 60.35 | 60.16 | qfq | 11,086,460 | 671,672,716 | 2.71% |
| 2025-08-05 | 61.50 | 62.95 | 57.50 | 58.76 | 58.57 | qfq | 12,344,951 | 739,559,021 | -2.00% |
| 2025-08-04 | 55.55 | 59.96 | 55.55 | 59.96 | 59.77 | qfq | 6,124,474 | 364,502,792 | 10.00% |
| 2025-08-01 | 56.78 | 57.59 | 54.02 | 54.51 | 54.33 | qfq | 11,611,349 | 645,608,961 | -1.41% |
| 2025-07-31 | 51.21 | 55.29 | 51.21 | 55.29 | 55.11 | qfq | 9,729,500 | 523,588,709 | 10.01% |
| 2025-07-30 | 51.97 | 51.97 | 49.63 | 50.26 | 50.10 | qfq | 4,014,682 | 203,470,245 | -3.25% |
| 2025-07-29 | 50.36 | 54.01 | 50.36 | 51.95 | 51.78 | qfq | 6,275,351 | 329,213,262 | 2.08% |
| 2025-07-28 | 49.58 | 51.13 | 49.35 | 50.89 | 50.73 | qfq | 3,369,253 | 169,940,556 | 2.46% |
| 2025-07-25 | 50.20 | 50.20 | 49.34 | 49.67 | 49.51 | qfq | 2,242,308 | 111,483,696 | -1.17% |
| 2025-07-24 | 50.21 | 50.78 | 49.85 | 50.26 | 50.10 | qfq | 2,592,063 | 130,204,473 | 0.12% |
| 2025-07-23 | 49.56 | 50.23 | 49.02 | 50.20 | 50.04 | qfq | 2,441,008 | 121,659,988 | 0.60% |
| 2025-07-22 | 51.30 | 51.30 | 49.84 | 49.90 | 49.74 | qfq | 3,514,571 | 177,205,562 | -2.73% |
| 2025-07-21 | 51.00 | 51.30 | 50.58 | 51.30 | 51.13 | qfq | 3,114,506 | 158,512,159 | 0.29% |
| 2025-07-18 | 50.50 | 52.05 | 50.50 | 51.15 | 50.99 | qfq | 3,111,591 | 159,394,022 | -0.29% |
| 2025-07-17 | 50.60 | 51.63 | 49.68 | 51.30 | 51.13 | qfq | 3,636,554 | 184,976,427 | 1.10% |
| 2025-07-16 | 54.40 | 54.52 | 50.55 | 50.74 | 50.58 | qfq | 8,299,589 | 428,745,742 | -8.53% |
| 2025-07-15 | 52.99 | 58.00 | 52.71 | 55.47 | 55.29 | qfq | 9,130,104 | 513,959,160 | 4.66% |
| 2025-07-14 | 52.83 | 53.24 | 52.58 | 53.00 | 52.83 | qfq | 2,682,573 | 142,099,543 | 0.80% |
| 2025-07-11 | 54.00 | 54.18 | 52.02 | 52.58 | 52.41 | qfq | 4,808,257 | 254,152,796 | -3.36% |
| 2025-07-10 | 53.92 | 54.98 | 53.12 | 54.41 | 54.23 | qfq | 4,427,644 | 239,356,206 | 1.59% |
| 2025-07-09 | 56.01 | 56.15 | 53.31 | 53.56 | 53.39 | qfq | 7,294,876 | 395,314,846 | -4.36% |
| 2025-07-08 | 56.81 | 57.77 | 55.21 | 56.00 | 55.82 | qfq | 7,506,702 | 423,495,745 | -1.43% |
| 2025-07-07 | 54.74 | 56.88 | 53.53 | 56.81 | 56.63 | qfq | 8,399,505 | 463,110,990 | 4.51% |
| 2025-07-04 | 53.61 | 55.75 | 53.61 | 54.36 | 54.19 | qfq | 8,676,498 | 475,168,132 | 0.65% |
| 2025-07-03 | 54.00 | 55.20 | 53.42 | 54.01 | 53.84 | qfq | 8,218,536 | 444,841,348 | -1.62% |
| 2025-07-02 | 53.50 | 58.81 | 51.52 | 54.90 | 54.72 | qfq | 14,940,521 | 820,199,900 | 2.69% |
| 2025-07-01 | 48.34 | 53.46 | 47.44 | 53.46 | 53.29 | qfq | 11,285,263 | 577,382,207 | 10.00% |
| 2025-06-30 | 47.94 | 48.70 | 47.12 | 48.60 | 48.44 | qfq | 5,185,671 | 249,022,742 | 2.10% |
| 2025-06-27 | 46.90 | 47.82 | 46.84 | 47.60 | 47.45 | qfq | 3,773,980 | 179,041,721 | 0.98% |
| 2025-06-26 | 47.71 | 48.76 | 47.10 | 47.14 | 46.99 | qfq | 5,692,474 | 272,414,087 | -1.83% |
| 2025-06-25 | 49.10 | 49.14 | 46.81 | 48.02 | 47.87 | qfq | 7,316,874 | 350,184,232 | -3.13% |
| 2025-06-24 | 51.40 | 51.45 | 48.97 | 49.57 | 49.41 | qfq | 8,109,076 | 403,330,955 | -3.97% |
| 2025-06-23 | 51.11 | 52.95 | 50.01 | 51.62 | 51.45 | qfq | 7,630,567 | 390,225,654 | -1.24% |
| 2025-06-20 | 49.53 | 53.18 | 49.00 | 52.27 | 52.10 | qfq | 9,620,037 | 493,062,857 | 5.53% |
| 2025-06-19 | 48.11 | 53.22 | 47.10 | 49.53 | 49.37 | qfq | 12,177,607 | 616,767,431 | 2.38% |
| 2025-06-18 | 48.07 | 49.35 | 46.18 | 48.38 | 48.22 | qfq | 7,254,826 | 345,983,526 | 0.44% |
| 2025-06-17 | 47.30 | 49.60 | 47.05 | 48.17 | 48.02 | qfq | 9,120,625 | 441,011,259 | 0.48% |
| 2025-06-16 | 45.50 | 48.88 | 44.68 | 47.94 | 47.42 | qfq | 9,589,847 | 450,068,613 | 4.38% |
| 2025-06-13 | 47.00 | 47.50 | 44.75 | 45.93 | 45.43 | qfq | 11,207,720 | 513,993,845 | -4.71% |
| 2025-06-12 | 48.50 | 50.58 | 47.56 | 48.20 | 47.67 | qfq | 16,490,091 | 809,563,639 | 4.83% |
| 2025-06-11 | 43.31 | 45.98 | 43.31 | 45.98 | 45.48 | qfq | 4,871,267 | 222,113,654 | 10.00% |
| 2025-06-10 | 42.49 | 42.51 | 41.38 | 41.80 | 41.34 | qfq | 1,361,982 | 57,069,347 | -0.90% |
| 2025-06-09 | 41.67 | 42.18 | 41.66 | 42.18 | 41.72 | qfq | 1,042,057 | 43,803,932 | 1.03% |
| 2025-06-06 | 42.20 | 42.21 | 41.65 | 41.75 | 41.29 | qfq | 1,139,464 | 47,602,305 | -1.07% |
| 2025-06-05 | 41.65 | 42.35 | 41.65 | 42.20 | 41.74 | qfq | 1,341,491 | 56,475,518 | 0.55% |
| 2025-06-04 | 40.94 | 42.50 | 40.81 | 41.97 | 41.51 | qfq | 2,182,667 | 91,752,382 | 2.52% |
| 2025-06-03 | 40.71 | 41.20 | 40.66 | 40.94 | 40.49 | qfq | 828,893 | 33,959,414 | 0.00% |
| 2025-05-30 | 41.70 | 41.72 | 40.93 | 40.94 | 40.49 | qfq | 1,284,476 | 52,839,924 | -2.01% |
| 2025-05-29 | 41.23 | 41.88 | 41.09 | 41.78 | 41.32 | qfq | 1,309,273 | 54,409,821 | 1.53% |
| 2025-05-28 | 41.68 | 41.84 | 40.98 | 41.15 | 40.70 | qfq | 1,347,373 | 55,675,521 | -1.11% |
| 2025-05-27 | 42.50 | 42.60 | 41.61 | 41.61 | 41.16 | qfq | 2,043,391 | 85,583,531 | -2.19% |
| 2025-05-26 | 42.10 | 42.94 | 41.86 | 42.54 | 42.08 | qfq | 1,463,018 | 62,022,058 | 0.78% |
| 2025-05-23 | 42.10 | 43.20 | 42.05 | 42.21 | 41.75 | qfq | 2,139,366 | 91,229,103 | -0.50% |
| 2025-05-22 | 42.80 | 43.78 | 42.36 | 42.42 | 41.96 | qfq | 2,556,682 | 109,762,017 | -0.96% |
| 2025-05-21 | 43.35 | 43.49 | 42.20 | 42.83 | 42.36 | qfq | 2,289,891 | 97,861,997 | -1.86% |
| 2025-05-20 | 42.89 | 43.98 | 42.62 | 43.64 | 43.16 | qfq | 2,283,367 | 98,838,670 | 1.72% |
| 2025-05-19 | 42.56 | 42.91 | 42.04 | 42.90 | 42.43 | qfq | 1,467,641 | 62,406,992 | 0.00% |
| 2025-05-16 | 43.33 | 43.87 | 42.90 | 42.90 | 42.43 | qfq | 2,340,990 | 101,406,214 | -1.08% |
| 2025-05-15 | 44.44 | 44.44 | 43.19 | 43.37 | 42.90 | qfq | 2,700,336 | 117,628,579 | -2.41% |
| 2025-05-14 | 43.58 | 45.80 | 43.58 | 44.44 | 43.96 | qfq | 4,052,444 | 181,748,726 | 1.41% |
| 2025-05-13 | 44.92 | 45.00 | 43.65 | 43.82 | 43.34 | qfq | 2,674,725 | 117,931,706 | -1.64% |
| 2025-05-12 | 42.60 | 45.29 | 42.60 | 44.55 | 44.06 | qfq | 5,036,974 | 223,174,532 | 5.19% |
| 2025-05-09 | 43.90 | 43.95 | 42.34 | 42.35 | 41.89 | qfq | 2,211,641 | 94,598,435 | -2.82% |
| 2025-05-08 | 42.88 | 43.96 | 42.68 | 43.58 | 43.10 | qfq | 2,521,119 | 109,718,333 | 1.51% |
| 2025-05-07 | 43.48 | 43.55 | 42.52 | 42.93 | 42.46 | qfq | 2,708,951 | 116,233,979 | -0.49% |
| 2025-05-06 | 41.25 | 43.29 | 41.25 | 43.14 | 42.67 | qfq | 3,096,922 | 131,667,405 | 5.22% |
| 2025-04-30 | 40.20 | 41.33 | 40.20 | 41.00 | 40.55 | qfq | 2,115,801 | 86,866,689 | 1.71% |
| 2025-04-29 | 40.34 | 41.19 | 40.25 | 40.31 | 39.87 | qfq | 1,965,526 | 80,007,528 | -0.93% |
| 2025-04-28 | 41.55 | 41.59 | 40.58 | 40.69 | 40.25 | qfq | 2,068,052 | 84,736,874 | -2.23% |
| 2025-04-25 | 41.14 | 42.73 | 41.10 | 41.62 | 41.17 | qfq | 2,933,611 | 122,772,344 | 1.36% |
| 2025-04-24 | 42.94 | 42.94 | 40.80 | 41.06 | 40.61 | qfq | 3,976,353 | 165,357,203 | -4.36% |
| 2025-04-23 | 44.00 | 44.65 | 42.89 | 42.93 | 42.46 | qfq | 4,722,582 | 206,000,970 | -1.65% |
| 2025-04-22 | 42.31 | 44.35 | 41.81 | 43.65 | 43.17 | qfq | 5,209,583 | 225,746,701 | 2.78% |
| 2025-04-21 | 41.78 | 42.99 | 41.66 | 42.47 | 42.01 | qfq | 3,711,452 | 157,506,575 | 0.31% |
| 2025-04-18 | 41.30 | 42.79 | 40.04 | 42.34 | 41.88 | qfq | 4,987,979 | 207,122,746 | 2.52% |
| 2025-04-17 | 41.97 | 42.87 | 41.20 | 41.30 | 40.85 | qfq | 3,913,050 | 163,871,611 | -2.78% |
| 2025-04-16 | 43.02 | 44.13 | 42.10 | 42.48 | 42.02 | qfq | 4,929,711 | 211,953,724 | -1.21% |
| 2025-04-15 | 42.22 | 44.00 | 42.02 | 43.00 | 42.53 | qfq | 4,880,110 | 209,681,862 | 0.82% |
| 2025-04-14 | 41.98 | 42.76 | 41.18 | 42.65 | 42.18 | qfq | 5,208,432 | 218,576,651 | 4.48% |
| 2025-04-11 | 38.61 | 41.73 | 38.61 | 40.82 | 40.37 | qfq | 4,926,414 | 199,667,403 | 1.74% |
| 2025-04-10 | 40.06 | 42.02 | 40.06 | 40.12 | 39.68 | qfq | 7,240,281 | 295,797,853 | 3.62% |
| 2025-04-09 | 38.70 | 39.66 | 35.22 | 38.72 | 38.30 | qfq | 5,989,879 | 226,961,948 | -1.00% |
| 2025-04-08 | 40.94 | 41.41 | 38.23 | 39.11 | 38.68 | qfq | 6,523,887 | 258,209,417 | -7.91% |
| 2025-04-07 | 44.00 | 44.30 | 42.47 | 42.47 | 42.01 | qfq | 4,252,458 | 182,480,480 | -10.00% |
| 2025-04-03 | 45.86 | 47.88 | 45.86 | 47.19 | 46.68 | qfq | 7,631,119 | 358,958,186 | 2.90% |
| 2025-04-02 | 46.01 | 46.84 | 45.71 | 45.86 | 45.36 | qfq | 5,320,030 | 245,667,414 | -1.97% |
| 2025-04-01 | 44.40 | 46.99 | 43.87 | 46.78 | 46.27 | qfq | 8,061,711 | 364,871,684 | 4.05% |
| 2025-03-31 | 44.60 | 46.18 | 43.63 | 44.96 | 44.47 | qfq | 7,685,303 | 345,085,606 | 0.99% |
| 2025-03-28 | 45.80 | 45.87 | 44.49 | 44.52 | 44.03 | qfq | 6,424,687 | 289,452,394 | -2.71% |
| 2025-03-27 | 48.45 | 48.45 | 45.60 | 45.76 | 45.26 | qfq | 9,529,377 | 445,833,042 | -7.35% |
| 2025-03-26 | 48.55 | 50.55 | 46.94 | 49.39 | 48.85 | qfq | 11,073,422 | 537,670,037 | 1.77% |
| 2025-03-25 | 51.49 | 53.10 | 48.44 | 48.53 | 48.00 | qfq | 11,253,436 | 568,124,027 | -4.88% |
| 2025-03-24 | 54.98 | 56.78 | 50.51 | 51.02 | 50.46 | qfq | 13,912,270 | 739,094,135 | -11.61% |
| 2025-03-21 | 63.00 | 65.00 | 57.50 | 57.72 | 57.09 | qfq | 19,641,401 | 1,196,220,038 | -22.52% |