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
超颖电子603175.SH
最近收盘价77.852026-07-17
最近交易日2026-07-17
成交量（股）5,918,992
成交额（元）477,410,846
日线记录177
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 177 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 | 86.01 | 86.50 | 77.85 | 77.85 | 77.85 | qfq | 5,918,992 | 477,410,846 | -10.00% |
| 2026-07-16 | 82.00 | 88.50 | 80.41 | 86.50 | 86.50 | qfq | 5,641,912 | 483,824,394 | 3.42% |
| 2026-07-15 | 79.59 | 84.77 | 79.59 | 83.64 | 83.64 | qfq | 4,633,739 | 384,281,150 | 1.93% |
| 2026-07-14 | 78.40 | 82.77 | 77.69 | 82.06 | 82.06 | qfq | 3,872,869 | 311,505,602 | 4.56% |
| 2026-07-13 | 80.12 | 83.30 | 76.77 | 78.48 | 78.48 | qfq | 3,580,770 | 285,404,045 | -3.14% |
| 2026-07-10 | 82.88 | 84.83 | 81.00 | 81.02 | 81.02 | qfq | 3,422,255 | 281,989,590 | -1.85% |
| 2026-07-09 | 80.98 | 82.82 | 77.00 | 82.55 | 82.55 | qfq | 3,416,958 | 274,920,011 | 3.84% |
| 2026-07-08 | 82.11 | 82.99 | 78.05 | 79.50 | 79.50 | qfq | 2,742,412 | 219,392,133 | -3.86% |
| 2026-07-07 | 85.53 | 87.85 | 81.68 | 82.69 | 82.53 | qfq | 3,406,121 | 284,442,605 | -3.32% |
| 2026-07-06 | 85.71 | 87.80 | 83.50 | 85.53 | 85.36 | qfq | 3,541,306 | 303,240,541 | -0.21% |
| 2026-07-03 | 87.01 | 89.80 | 85.22 | 85.71 | 85.54 | qfq | 3,426,527 | 299,138,839 | -1.63% |
| 2026-07-02 | 86.60 | 92.00 | 85.49 | 87.13 | 86.96 | qfq | 4,964,985 | 441,943,068 | -2.21% |
| 2026-07-01 | 89.59 | 91.54 | 87.40 | 89.10 | 88.93 | qfq | 5,383,712 | 479,015,659 | 0.01% |
| 2026-06-30 | 85.54 | 90.77 | 85.29 | 89.09 | 88.92 | qfq | 3,284,793 | 290,216,424 | 4.77% |
| 2026-06-29 | 88.89 | 88.97 | 82.00 | 85.03 | 84.87 | qfq | 3,931,243 | 334,909,188 | -4.46% |
| 2026-06-26 | 91.15 | 93.13 | 87.89 | 89.00 | 88.83 | qfq | 4,666,038 | 421,603,502 | -4.17% |
| 2026-06-25 | 91.59 | 93.98 | 89.80 | 92.87 | 92.69 | qfq | 5,199,813 | 477,845,602 | 1.94% |
| 2026-06-24 | 90.99 | 94.20 | 89.23 | 91.10 | 90.92 | qfq | 3,462,584 | 316,464,352 | -2.80% |
| 2026-06-23 | 97.58 | 97.58 | 92.51 | 93.72 | 93.54 | qfq | 3,550,613 | 336,802,274 | -4.41% |
| 2026-06-22 | 102.00 | 102.66 | 96.54 | 98.04 | 97.85 | qfq | 4,490,297 | 444,580,588 | -3.10% |
| 2026-06-18 | 101.12 | 103.56 | 99.00 | 101.18 | 100.98 | qfq | 5,719,156 | 579,673,961 | -1.74% |
| 2026-06-17 | 95.58 | 103.57 | 94.44 | 102.97 | 102.77 | qfq | 11,407,304 | 1,147,211,084 | 9.37% |
| 2026-06-16 | 85.61 | 94.15 | 85.61 | 94.15 | 93.97 | qfq | 5,741,245 | 531,429,508 | 10.00% |
| 2026-06-15 | 83.57 | 86.31 | 82.88 | 85.59 | 85.42 | qfq | 6,155,036 | 524,190,911 | 1.92% |
| 2026-06-12 | 81.00 | 86.44 | 81.00 | 83.98 | 83.82 | qfq | 6,466,066 | 547,460,837 | 6.87% |
| 2026-06-11 | 79.35 | 81.00 | 77.67 | 78.58 | 78.43 | qfq | 2,131,998 | 167,756,774 | -2.39% |
| 2026-06-10 | 81.99 | 82.91 | 79.10 | 80.50 | 80.34 | qfq | 2,639,448 | 213,079,944 | -3.25% |
| 2026-06-09 | 80.70 | 84.95 | 80.02 | 83.20 | 83.04 | qfq | 3,673,495 | 304,779,083 | 5.52% |
| 2026-06-08 | 79.00 | 82.95 | 77.67 | 78.85 | 78.70 | qfq | 3,630,847 | 289,581,703 | -3.84% |
| 2026-06-05 | 83.98 | 86.10 | 81.51 | 82.00 | 81.84 | qfq | 3,115,552 | 259,758,667 | -2.36% |
| 2026-06-04 | 85.06 | 85.77 | 82.15 | 83.98 | 83.82 | qfq | 3,471,830 | 290,858,568 | -2.05% |
| 2026-06-03 | 87.85 | 89.46 | 84.30 | 85.74 | 85.57 | qfq | 2,992,226 | 259,887,971 | -1.53% |
| 2026-06-02 | 88.30 | 89.65 | 84.28 | 87.07 | 86.90 | qfq | 3,162,929 | 275,206,532 | 0.26% |
| 2026-06-01 | 90.66 | 91.88 | 86.58 | 86.84 | 86.67 | qfq | 4,065,346 | 362,388,544 | -4.16% |
| 2026-05-29 | 94.92 | 95.07 | 89.16 | 90.61 | 90.43 | qfq | 4,776,371 | 439,973,762 | -4.41% |
| 2026-05-28 | 90.74 | 96.35 | 89.30 | 94.79 | 94.61 | qfq | 4,415,285 | 412,758,043 | 3.89% |
| 2026-05-27 | 95.00 | 96.66 | 90.00 | 91.24 | 91.06 | qfq | 4,136,821 | 384,493,290 | -3.17% |
| 2026-05-26 | 93.50 | 96.76 | 91.85 | 94.23 | 94.05 | qfq | 5,757,102 | 542,897,275 | -0.66% |
| 2026-05-25 | 96.01 | 101.93 | 94.20 | 94.86 | 94.68 | qfq | 7,769,339 | 760,602,511 | -0.27% |
| 2026-05-22 | 92.46 | 95.88 | 91.53 | 95.12 | 94.94 | qfq | 5,571,342 | 525,677,654 | 4.33% |
| 2026-05-21 | 95.18 | 99.70 | 90.80 | 91.17 | 90.99 | qfq | 5,644,260 | 540,260,030 | -3.64% |
| 2026-05-20 | 92.97 | 97.76 | 92.35 | 94.61 | 94.43 | qfq | 5,671,599 | 542,662,050 | 2.48% |
| 2026-05-19 | 91.66 | 94.85 | 88.40 | 92.32 | 92.14 | qfq | 6,254,680 | 572,566,088 | 0.40% |
| 2026-05-18 | 94.81 | 96.80 | 91.65 | 91.95 | 91.77 | qfq | 4,919,032 | 459,077,183 | -1.48% |
| 2026-05-15 | 100.99 | 100.99 | 92.30 | 93.33 | 93.15 | qfq | 5,239,214 | 498,938,470 | -6.58% |
| 2026-05-14 | 101.71 | 106.80 | 99.50 | 99.90 | 99.71 | qfq | 4,864,963 | 498,640,538 | -1.79% |
| 2026-05-13 | 95.19 | 102.68 | 92.62 | 101.72 | 101.52 | qfq | 6,129,749 | 597,734,188 | 5.28% |
| 2026-05-12 | 99.98 | 99.98 | 95.53 | 96.62 | 96.43 | qfq | 3,719,117 | 361,908,028 | -3.09% |
| 2026-05-11 | 101.71 | 106.17 | 98.08 | 99.70 | 99.51 | qfq | 7,478,353 | 757,733,968 | -1.87% |
| 2026-05-08 | 103.00 | 103.45 | 99.00 | 101.60 | 101.40 | qfq | 3,369,391 | 340,201,030 | -2.77% |
| 2026-05-07 | 98.70 | 105.56 | 97.02 | 104.49 | 104.29 | qfq | 4,215,673 | 435,448,184 | 5.76% |
| 2026-05-06 | 98.11 | 100.99 | 94.88 | 98.80 | 98.61 | qfq | 5,156,423 | 510,161,533 | 2.72% |
| 2026-04-30 | 89.49 | 99.30 | 89.22 | 96.18 | 95.99 | qfq | 6,127,928 | 585,387,851 | 5.86% |
| 2026-04-29 | 92.00 | 94.19 | 89.14 | 90.86 | 90.68 | qfq | 4,413,157 | 403,677,316 | -1.24% |
| 2026-04-28 | 98.00 | 98.00 | 91.97 | 92.00 | 91.82 | qfq | 5,971,151 | 562,054,586 | -6.41% |
| 2026-04-27 | 96.00 | 99.40 | 94.99 | 98.30 | 98.11 | qfq | 3,593,210 | 349,889,459 | 3.47% |
| 2026-04-24 | 96.81 | 99.51 | 94.75 | 95.00 | 94.82 | qfq | 3,951,213 | 381,610,402 | -3.14% |
| 2026-04-23 | 102.00 | 102.50 | 97.80 | 98.08 | 97.89 | qfq | 4,099,390 | 408,931,054 | -3.86% |
| 2026-04-22 | 96.30 | 105.00 | 96.30 | 102.02 | 101.82 | qfq | 5,275,041 | 532,049,003 | 4.29% |
| 2026-04-21 | 95.54 | 99.88 | 93.28 | 97.82 | 97.63 | qfq | 4,650,271 | 449,289,023 | 1.61% |
| 2026-04-20 | 91.63 | 99.02 | 91.00 | 96.27 | 96.08 | qfq | 5,869,789 | 564,432,873 | 5.06% |
| 2026-04-17 | 91.20 | 93.87 | 90.00 | 91.63 | 91.45 | qfq | 4,443,236 | 409,929,200 | 0.67% |
| 2026-04-16 | 90.46 | 92.88 | 89.47 | 91.02 | 90.84 | qfq | 4,075,182 | 370,845,466 | 1.73% |
| 2026-04-15 | 89.75 | 91.50 | 88.00 | 89.47 | 89.30 | qfq | 4,669,561 | 419,903,565 | -0.61% |
| 2026-04-14 | 88.50 | 91.00 | 86.05 | 90.02 | 89.85 | qfq | 6,315,370 | 561,657,544 | 4.61% |
| 2026-04-13 | 85.86 | 88.55 | 85.86 | 86.05 | 85.88 | qfq | 3,440,815 | 299,687,865 | -1.31% |
| 2026-04-10 | 88.74 | 89.48 | 86.70 | 87.19 | 87.02 | qfq | 4,283,131 | 375,124,719 | -1.47% |
| 2026-04-09 | 84.70 | 90.20 | 84.44 | 88.49 | 88.32 | qfq | 8,067,943 | 709,386,810 | 5.32% |
| 2026-04-08 | 79.08 | 84.02 | 78.70 | 84.02 | 83.86 | qfq | 5,694,112 | 469,225,793 | 10.00% |
| 2026-04-07 | 76.47 | 79.30 | 75.75 | 76.38 | 76.23 | qfq | 3,778,445 | 292,063,895 | 0.34% |
| 2026-04-03 | 77.78 | 79.25 | 75.28 | 76.12 | 75.97 | qfq | 2,854,964 | 218,755,913 | -1.81% |
| 2026-04-02 | 79.68 | 80.70 | 76.22 | 77.52 | 77.37 | qfq | 4,345,392 | 339,418,200 | -2.61% |
| 2026-04-01 | 80.99 | 83.88 | 78.60 | 79.60 | 79.45 | qfq | 4,779,709 | 386,888,299 | 1.04% |
| 2026-03-31 | 83.66 | 83.99 | 77.59 | 78.78 | 78.63 | qfq | 5,630,598 | 451,621,846 | -7.30% |
| 2026-03-30 | 87.50 | 87.50 | 82.38 | 84.98 | 84.82 | qfq | 4,548,914 | 384,640,056 | -2.91% |
| 2026-03-27 | 85.54 | 90.13 | 84.40 | 87.53 | 87.36 | qfq | 5,191,230 | 454,704,862 | 1.81% |
| 2026-03-26 | 89.00 | 91.50 | 85.79 | 85.97 | 85.80 | qfq | 9,026,683 | 800,885,091 | -2.64% |
| 2026-03-25 | 80.09 | 88.30 | 78.69 | 88.30 | 88.13 | qfq | 2,910,305 | 248,590,613 | 10.00% |
| 2026-03-24 | 78.28 | 80.38 | 76.28 | 80.27 | 80.11 | qfq | 7,187,594 | 563,115,237 | 2.27% |
| 2026-03-23 | 85.09 | 85.90 | 78.49 | 78.49 | 78.34 | qfq | 7,070,130 | 577,244,720 | -10.00% |
| 2026-03-20 | 93.53 | 93.60 | 86.82 | 87.21 | 87.04 | qfq | 8,080,366 | 727,363,046 | -4.84% |
| 2026-03-19 | 93.50 | 94.99 | 91.29 | 91.65 | 91.47 | qfq | 8,070,864 | 749,746,536 | -6.77% |
| 2026-03-18 | 94.65 | 99.99 | 90.15 | 98.30 | 98.11 | qfq | 14,285,773 | 1,346,952,757 | 2.61% |
| 2026-03-17 | 90.00 | 97.01 | 89.49 | 95.80 | 95.61 | qfq | 18,976,895 | 1,793,955,284 | 8.63% |
| 2026-03-16 | 79.65 | 88.19 | 77.07 | 88.19 | 88.02 | qfq | 8,304,048 | 693,139,925 | 10.00% |
| 2026-03-13 | 78.00 | 82.99 | 77.82 | 80.17 | 80.01 | qfq | 5,502,872 | 446,060,537 | 1.31% |
| 2026-03-12 | 78.85 | 80.61 | 77.38 | 79.13 | 78.98 | qfq | 3,374,128 | 266,447,037 | -0.29% |
| 2026-03-11 | 80.00 | 81.79 | 79.03 | 79.36 | 79.21 | qfq | 4,585,949 | 368,357,570 | -1.72% |
| 2026-03-10 | 80.20 | 83.74 | 79.52 | 80.75 | 80.59 | qfq | 5,814,153 | 472,973,705 | 2.15% |
| 2026-03-09 | 76.73 | 79.80 | 75.91 | 79.05 | 78.90 | qfq | 4,462,735 | 348,233,449 | -1.52% |
| 2026-03-06 | 78.59 | 82.37 | 77.11 | 80.27 | 80.11 | qfq | 6,532,273 | 522,114,309 | 1.62% |
| 2026-03-05 | 82.03 | 82.90 | 77.82 | 78.99 | 78.84 | qfq | 9,528,277 | 759,032,177 | -0.82% |
| 2026-03-04 | 71.00 | 79.64 | 71.00 | 79.64 | 79.49 | qfq | 6,323,511 | 492,309,854 | 10.00% |
| 2026-03-03 | 75.70 | 75.80 | 72.19 | 72.40 | 72.26 | qfq | 4,685,676 | 345,915,664 | -3.98% |
| 2026-03-02 | 71.30 | 77.99 | 71.00 | 75.40 | 75.25 | qfq | 7,117,787 | 533,256,474 | 3.70% |
| 2026-02-27 | 74.16 | 74.17 | 72.52 | 72.71 | 72.57 | qfq | 3,341,688 | 244,059,080 | -3.63% |
| 2026-02-26 | 72.98 | 78.88 | 72.13 | 75.45 | 75.30 | qfq | 6,922,183 | 525,038,240 | 3.37% |
| 2026-02-25 | 70.36 | 73.50 | 70.05 | 72.99 | 72.85 | qfq | 5,092,976 | 367,048,428 | 3.56% |
| 2026-02-24 | 68.03 | 71.86 | 68.03 | 70.48 | 70.34 | qfq | 4,791,736 | 336,835,567 | 4.34% |
| 2026-02-13 | 67.79 | 68.25 | 67.55 | 67.55 | 67.42 | qfq | 1,141,992 | 77,546,852 | -0.57% |
| 2026-02-12 | 68.06 | 68.88 | 67.86 | 67.94 | 67.81 | qfq | 1,406,318 | 95,930,440 | -0.67% |
| 2026-02-11 | 69.46 | 70.41 | 68.00 | 68.40 | 68.27 | qfq | 1,878,507 | 129,613,915 | -1.65% |
| 2026-02-10 | 69.18 | 70.40 | 69.02 | 69.55 | 69.42 | qfq | 2,114,131 | 147,414,811 | 0.83% |
| 2026-02-09 | 68.79 | 69.11 | 68.25 | 68.98 | 68.85 | qfq | 1,554,120 | 106,840,882 | 1.38% |
| 2026-02-06 | 67.80 | 69.11 | 67.13 | 68.04 | 67.91 | qfq | 1,642,980 | 112,094,830 | 0.53% |
| 2026-02-05 | 68.30 | 68.49 | 67.58 | 67.68 | 67.55 | qfq | 1,122,787 | 76,144,551 | -1.25% |
| 2026-02-04 | 68.50 | 69.91 | 67.88 | 68.54 | 68.41 | qfq | 1,923,384 | 132,228,214 | -0.95% |
| 2026-02-03 | 68.00 | 69.88 | 67.56 | 69.20 | 69.07 | qfq | 2,952,095 | 202,925,145 | 2.87% |
| 2026-02-02 | 68.15 | 68.90 | 67.20 | 67.27 | 67.14 | qfq | 1,590,309 | 108,154,250 | -1.88% |
| 2026-01-30 | 68.57 | 69.27 | 67.07 | 68.56 | 68.43 | qfq | 3,123,709 | 213,232,198 | -0.94% |
| 2026-01-29 | 72.45 | 72.45 | 69.05 | 69.21 | 69.08 | qfq | 5,355,044 | 377,023,157 | -4.51% |
| 2026-01-28 | 72.00 | 73.58 | 70.48 | 72.48 | 72.34 | qfq | 4,692,878 | 336,935,872 | -0.06% |
| 2026-01-27 | 70.96 | 73.50 | 68.40 | 72.52 | 72.38 | qfq | 5,894,547 | 419,098,998 | 2.26% |
| 2026-01-26 | 73.25 | 74.00 | 70.23 | 70.92 | 70.78 | qfq | 4,227,893 | 303,741,784 | -3.75% |
| 2026-01-23 | 71.39 | 74.60 | 70.23 | 73.68 | 73.54 | qfq | 6,633,655 | 483,052,484 | 3.14% |
| 2026-01-22 | 73.22 | 73.78 | 70.75 | 71.44 | 71.30 | qfq | 3,307,060 | 236,995,870 | -1.23% |
| 2026-01-21 | 67.51 | 72.80 | 67.27 | 72.33 | 72.19 | qfq | 7,013,705 | 497,924,389 | 6.24% |
| 2026-01-20 | 71.19 | 71.19 | 67.50 | 68.08 | 67.95 | qfq | 5,059,842 | 347,856,903 | -4.37% |
| 2026-01-19 | 72.99 | 72.99 | 70.76 | 71.19 | 71.05 | qfq | 3,855,684 | 275,270,141 | -2.79% |
| 2026-01-16 | 71.98 | 73.23 | 71.00 | 73.23 | 73.09 | qfq | 3,898,982 | 281,544,255 | 2.48% |
| 2026-01-15 | 70.35 | 71.87 | 69.88 | 71.46 | 71.32 | qfq | 2,960,114 | 209,908,275 | 0.37% |
| 2026-01-14 | 70.64 | 74.42 | 70.31 | 71.20 | 71.06 | qfq | 5,484,065 | 397,235,799 | 0.79% |
| 2026-01-13 | 72.75 | 73.22 | 70.39 | 70.64 | 70.50 | qfq | 4,703,548 | 335,291,619 | -3.25% |
| 2026-01-12 | 73.05 | 74.21 | 71.19 | 73.01 | 72.87 | qfq | 5,245,273 | 380,728,654 | -0.18% |
| 2026-01-09 | 74.27 | 74.99 | 72.43 | 73.14 | 73.00 | qfq | 3,889,445 | 286,381,338 | -1.93% |
| 2026-01-08 | 73.00 | 77.54 | 72.99 | 74.58 | 74.44 | qfq | 7,787,858 | 587,344,063 | -0.67% |
| 2026-01-07 | 70.15 | 75.22 | 70.15 | 75.08 | 74.93 | qfq | 11,397,081 | 835,033,274 | 9.75% |
| 2026-01-06 | 69.47 | 70.62 | 68.01 | 68.41 | 68.28 | qfq | 4,704,413 | 323,548,002 | -1.51% |
| 2026-01-05 | 68.60 | 69.78 | 67.75 | 69.46 | 69.33 | qfq | 4,156,503 | 286,024,742 | 1.85% |
| 2025-12-31 | 69.16 | 69.18 | 67.83 | 68.20 | 68.07 | qfq | 2,101,559 | 143,587,950 | -1.03% |
| 2025-12-30 | 69.85 | 72.38 | 68.77 | 68.91 | 68.78 | qfq | 4,122,307 | 288,574,738 | -2.78% |
| 2025-12-29 | 68.51 | 72.65 | 68.18 | 70.88 | 70.74 | qfq | 6,328,843 | 449,145,947 | 2.25% |
| 2025-12-26 | 66.68 | 70.50 | 65.90 | 69.32 | 69.19 | qfq | 6,167,333 | 420,180,091 | 3.29% |
| 2025-12-25 | 68.90 | 69.48 | 66.85 | 67.11 | 66.98 | qfq | 4,696,171 | 317,049,270 | -3.56% |
| 2025-12-24 | 67.98 | 70.83 | 67.17 | 69.59 | 69.46 | qfq | 6,596,947 | 453,092,945 | 4.68% |
| 2025-12-23 | 65.94 | 68.05 | 65.35 | 66.48 | 66.35 | qfq | 4,578,666 | 305,608,432 | 0.02% |
| 2025-12-22 | 64.10 | 67.49 | 64.10 | 66.47 | 66.34 | qfq | 4,904,969 | 323,523,748 | 4.36% |
| 2025-12-19 | 64.72 | 65.13 | 63.42 | 63.69 | 63.57 | qfq | 2,752,485 | 176,550,796 | -0.39% |
| 2025-12-18 | 65.90 | 66.00 | 63.91 | 63.94 | 63.82 | qfq | 3,728,436 | 242,125,137 | -4.27% |
| 2025-12-17 | 66.20 | 66.80 | 63.80 | 66.79 | 66.66 | qfq | 4,599,768 | 299,409,521 | 0.56% |
| 2025-12-16 | 67.45 | 68.40 | 66.02 | 66.42 | 66.29 | qfq | 3,080,657 | 207,221,974 | -1.18% |
| 2025-12-15 | 68.60 | 68.60 | 67.13 | 67.21 | 67.08 | qfq | 4,004,613 | 271,035,899 | -2.95% |
| 2025-12-12 | 69.29 | 69.98 | 68.00 | 69.25 | 69.12 | qfq | 4,216,980 | 291,137,484 | -0.79% |
| 2025-12-11 | 70.00 | 71.30 | 69.58 | 69.80 | 69.66 | qfq | 4,747,674 | 332,746,745 | -1.62% |
| 2025-12-10 | 73.20 | 73.97 | 70.50 | 70.95 | 70.81 | qfq | 6,822,149 | 489,755,919 | -3.21% |
| 2025-12-09 | 70.95 | 74.38 | 70.06 | 73.30 | 73.16 | qfq | 8,022,534 | 584,837,783 | 3.11% |
| 2025-12-08 | 70.00 | 72.48 | 69.20 | 71.09 | 70.95 | qfq | 5,714,810 | 406,006,387 | -0.04% |
| 2025-12-05 | 72.00 | 72.70 | 70.56 | 71.12 | 70.98 | qfq | 5,858,410 | 419,879,618 | 1.60% |
| 2025-12-04 | 68.50 | 70.10 | 67.27 | 70.00 | 69.86 | qfq | 5,189,233 | 355,937,109 | 1.61% |
| 2025-12-03 | 71.90 | 72.45 | 68.80 | 68.89 | 68.76 | qfq | 6,859,968 | 483,332,254 | -4.85% |
| 2025-12-02 | 72.00 | 73.12 | 71.48 | 72.40 | 72.26 | qfq | 5,052,581 | 365,862,975 | 0.29% |
| 2025-12-01 | 73.53 | 73.66 | 71.52 | 72.19 | 72.05 | qfq | 5,774,788 | 417,896,156 | -1.81% |
| 2025-11-28 | 73.97 | 74.49 | 72.68 | 73.52 | 73.38 | qfq | 4,894,129 | 359,825,150 | -1.18% |
| 2025-11-27 | 76.41 | 78.95 | 74.30 | 74.40 | 74.26 | qfq | 8,335,901 | 635,921,460 | -3.95% |
| 2025-11-26 | 75.15 | 78.60 | 74.60 | 77.46 | 77.31 | qfq | 8,012,040 | 616,112,777 | 0.96% |
| 2025-11-25 | 74.50 | 79.92 | 74.50 | 76.72 | 76.57 | qfq | 11,160,442 | 864,645,276 | 5.37% |
| 2025-11-24 | 72.05 | 74.00 | 70.17 | 72.81 | 72.67 | qfq | 6,399,558 | 458,974,839 | 1.78% |
| 2025-11-21 | 73.96 | 75.98 | 71.25 | 71.54 | 71.40 | qfq | 9,079,110 | 665,169,510 | -8.67% |
| 2025-11-20 | 78.96 | 81.88 | 77.50 | 78.33 | 78.18 | qfq | 11,035,335 | 875,071,581 | 2.02% |
| 2025-11-19 | 80.00 | 81.68 | 76.49 | 76.78 | 76.63 | qfq | 10,765,633 | 844,177,165 | -6.82% |
| 2025-11-18 | 84.00 | 87.99 | 81.34 | 82.40 | 82.24 | qfq | 13,005,393 | 1,099,575,227 | -3.13% |
| 2025-11-17 | 79.00 | 86.87 | 77.98 | 85.06 | 84.90 | qfq | 12,862,242 | 1,051,338,793 | 6.66% |
| 2025-11-14 | 79.28 | 83.99 | 76.60 | 79.75 | 79.60 | qfq | 12,666,055 | 1,005,650,489 | -2.39% |
| 2025-11-13 | 75.12 | 84.26 | 75.00 | 81.70 | 81.54 | qfq | 16,241,799 | 1,326,891,150 | 6.66% |
| 2025-11-12 | 72.27 | 77.00 | 70.27 | 76.60 | 76.45 | qfq | 10,950,533 | 799,355,743 | 3.51% |
| 2025-11-11 | 75.20 | 77.99 | 73.60 | 74.00 | 73.86 | qfq | 13,608,812 | 1,034,361,871 | 2.21% |
| 2025-11-10 | 71.40 | 74.00 | 70.10 | 72.40 | 72.26 | qfq | 7,728,991 | 557,945,902 | -0.79% |
| 2025-11-07 | 75.57 | 76.77 | 72.00 | 72.98 | 72.84 | qfq | 10,949,803 | 809,227,710 | -6.10% |
| 2025-11-06 | 76.00 | 79.88 | 74.95 | 77.72 | 77.57 | qfq | 15,857,130 | 1,226,299,986 | 3.39% |
| 2025-11-05 | 71.20 | 78.28 | 71.14 | 75.17 | 75.02 | qfq | 18,166,806 | 1,374,066,345 | -0.04% |
| 2025-11-04 | 68.45 | 75.20 | 67.62 | 75.20 | 75.05 | qfq | 16,231,358 | 1,167,442,948 | 10.01% |
| 2025-11-03 | 69.79 | 70.49 | 67.01 | 68.36 | 68.23 | qfq | 13,974,421 | 955,755,510 | -7.09% |
| 2025-10-31 | 83.00 | 83.74 | 73.58 | 73.58 | 73.44 | qfq | 18,844,231 | 1,411,845,977 | -9.99% |
| 2025-10-30 | 84.00 | 86.21 | 80.55 | 81.75 | 81.59 | qfq | 21,290,159 | 1,758,732,455 | -5.76% |
| 2025-10-29 | 79.00 | 90.55 | 79.00 | 86.75 | 86.58 | qfq | 28,372,419 | 2,398,387,669 | 12.08% |
| 2025-10-28 | 79.95 | 85.63 | 76.78 | 77.40 | 77.25 | qfq | 23,308,548 | 1,861,154,714 | -6.76% |
| 2025-10-27 | 79.92 | 96.96 | 78.19 | 83.01 | 82.85 | qfq | 31,144,172 | 2,717,344,795 | -2.33% |