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
天有为603202.SH
最近收盘价51.212026-07-17
最近交易日2026-07-17
成交量（股）1,505,497
成交额（元）78,602,215
日线记录298
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-17 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-16 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 2.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 298 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 | 52.95 | 53.49 | 51.20 | 51.21 | 51.21 | qfq | 1,505,497 | 78,602,215 | -3.29% |
| 2026-07-16 | 51.58 | 53.35 | 51.12 | 52.95 | 52.95 | qfq | 1,688,290 | 88,849,559 | 2.70% |
| 2026-07-15 | 50.78 | 51.77 | 50.23 | 51.56 | 51.56 | qfq | 978,202 | 50,151,835 | 1.98% |
| 2026-07-14 | 49.78 | 50.74 | 49.52 | 50.56 | 50.56 | qfq | 898,408 | 45,151,685 | 1.49% |
| 2026-07-13 | 50.60 | 50.74 | 49.68 | 49.82 | 49.82 | qfq | 938,400 | 46,948,139 | -1.83% |
| 2026-07-10 | 49.99 | 51.50 | 49.07 | 50.75 | 50.75 | qfq | 1,164,510 | 58,945,022 | 2.07% |
| 2026-07-09 | 50.26 | 50.68 | 49.42 | 49.72 | 49.72 | qfq | 932,700 | 46,522,836 | -1.41% |
| 2026-07-08 | 50.39 | 51.24 | 49.82 | 50.43 | 50.43 | qfq | 931,500 | 47,117,493 | -0.73% |
| 2026-07-07 | 51.80 | 52.15 | 50.58 | 50.80 | 50.80 | qfq | 1,117,205 | 57,054,740 | -1.99% |
| 2026-07-06 | 51.99 | 52.76 | 51.47 | 51.83 | 51.83 | qfq | 1,375,352 | 71,460,350 | -0.23% |
| 2026-07-03 | 50.79 | 52.24 | 50.63 | 51.95 | 51.95 | qfq | 1,855,138 | 95,858,546 | 2.67% |
| 2026-07-02 | 50.14 | 51.49 | 50.00 | 50.60 | 50.60 | qfq | 1,535,951 | 78,221,285 | 0.92% |
| 2026-07-01 | 49.87 | 50.87 | 49.08 | 50.14 | 50.14 | qfq | 1,737,369 | 86,906,500 | 2.04% |
| 2026-06-30 | 49.87 | 49.87 | 48.88 | 49.14 | 49.14 | qfq | 1,252,078 | 61,482,540 | -1.46% |
| 2026-06-29 | 49.39 | 50.26 | 48.11 | 49.87 | 49.87 | qfq | 1,964,926 | 97,095,973 | 0.54% |
| 2026-06-26 | 51.63 | 51.63 | 49.49 | 49.60 | 49.60 | qfq | 1,830,058 | 91,603,861 | -3.93% |
| 2026-06-25 | 53.10 | 53.20 | 50.70 | 51.63 | 51.63 | qfq | 2,164,749 | 112,154,487 | -3.51% |
| 2026-06-24 | 57.52 | 58.07 | 53.01 | 53.51 | 53.51 | qfq | 3,509,726 | 191,691,456 | -7.90% |
| 2026-06-23 | 57.99 | 59.33 | 57.75 | 58.10 | 58.10 | qfq | 1,466,454 | 85,747,323 | -0.31% |
| 2026-06-22 | 63.20 | 63.20 | 57.02 | 58.28 | 58.28 | qfq | 3,038,315 | 178,055,501 | -8.02% |
| 2026-06-18 | 62.69 | 64.57 | 62.08 | 63.36 | 63.36 | qfq | 852,295 | 54,230,029 | 0.64% |
| 2026-06-17 | 64.70 | 64.70 | 62.80 | 62.96 | 62.96 | qfq | 903,547 | 57,111,261 | -4.68% |
| 2026-06-16 | 66.08 | 66.18 | 64.75 | 66.05 | 64.55 | qfq | 973,500 | 63,663,576 | 0.00% |
| 2026-06-15 | 67.55 | 68.40 | 65.68 | 66.05 | 64.55 | qfq | 1,867,171 | 125,138,356 | -2.44% |
| 2026-06-12 | 67.98 | 68.96 | 67.15 | 67.70 | 66.16 | qfq | 1,322,469 | 89,918,810 | -0.38% |
| 2026-06-11 | 66.26 | 68.00 | 66.01 | 67.96 | 66.42 | qfq | 1,481,303 | 99,327,664 | 0.95% |
| 2026-06-10 | 64.51 | 67.45 | 64.07 | 67.32 | 65.79 | qfq | 1,982,255 | 131,033,855 | 3.81% |
| 2026-06-09 | 63.90 | 66.48 | 63.45 | 64.85 | 63.38 | qfq | 1,599,756 | 104,507,733 | 1.23% |
| 2026-06-08 | 63.78 | 64.24 | 62.21 | 64.06 | 62.61 | qfq | 1,299,579 | 82,344,623 | -0.77% |
| 2026-06-05 | 64.49 | 65.35 | 63.90 | 64.56 | 63.09 | qfq | 676,000 | 43,624,894 | 0.09% |
| 2026-06-04 | 65.02 | 65.47 | 63.88 | 64.50 | 63.04 | qfq | 827,943 | 53,363,518 | -0.88% |
| 2026-06-03 | 66.05 | 66.06 | 64.69 | 65.07 | 63.59 | qfq | 636,443 | 41,413,211 | -1.27% |
| 2026-06-02 | 66.43 | 66.69 | 65.66 | 65.91 | 64.41 | qfq | 794,628 | 52,515,974 | -1.32% |
| 2026-06-01 | 64.29 | 67.07 | 64.28 | 66.79 | 65.27 | qfq | 1,540,763 | 101,431,920 | 3.99% |
| 2026-05-29 | 65.20 | 65.39 | 64.17 | 64.23 | 62.77 | qfq | 1,121,600 | 72,419,519 | -1.49% |
| 2026-05-28 | 65.26 | 65.66 | 64.66 | 65.20 | 63.72 | qfq | 777,246 | 50,601,369 | -0.09% |
| 2026-05-27 | 66.80 | 66.94 | 65.07 | 65.26 | 63.78 | qfq | 1,155,024 | 75,776,755 | -2.50% |
| 2026-05-26 | 67.40 | 68.15 | 66.52 | 66.93 | 65.41 | qfq | 876,662 | 58,839,428 | -0.73% |
| 2026-05-25 | 69.50 | 69.60 | 67.15 | 67.42 | 65.89 | qfq | 1,434,078 | 97,289,638 | -2.61% |
| 2026-05-22 | 69.00 | 69.58 | 67.87 | 69.23 | 67.66 | qfq | 1,119,503 | 76,788,275 | 1.07% |
| 2026-05-21 | 69.60 | 70.65 | 68.42 | 68.50 | 66.94 | qfq | 1,370,440 | 95,573,169 | -1.40% |
| 2026-05-20 | 71.37 | 71.49 | 69.45 | 69.47 | 67.89 | qfq | 1,422,970 | 99,430,269 | -3.07% |
| 2026-05-19 | 71.74 | 72.40 | 71.35 | 71.67 | 70.04 | qfq | 883,700 | 63,510,482 | -0.11% |
| 2026-05-18 | 70.66 | 72.20 | 69.82 | 71.75 | 70.12 | qfq | 1,200,328 | 85,499,281 | 1.00% |
| 2026-05-15 | 72.83 | 73.10 | 70.50 | 71.04 | 69.43 | qfq | 1,946,984 | 139,270,622 | -2.42% |
| 2026-05-14 | 75.39 | 75.40 | 72.80 | 72.80 | 71.15 | qfq | 1,527,188 | 112,434,162 | -3.45% |
| 2026-05-13 | 75.62 | 76.44 | 75.26 | 75.40 | 73.69 | qfq | 1,190,839 | 90,020,771 | -1.32% |
| 2026-05-12 | 78.73 | 78.73 | 75.82 | 76.41 | 74.67 | qfq | 2,130,602 | 163,857,500 | -2.98% |
| 2026-05-11 | 79.67 | 79.68 | 78.42 | 78.76 | 76.97 | qfq | 1,456,232 | 114,685,679 | -1.07% |
| 2026-05-08 | 79.40 | 79.96 | 78.78 | 79.61 | 77.80 | qfq | 1,319,900 | 104,687,216 | 0.09% |
| 2026-05-07 | 79.41 | 79.60 | 78.78 | 79.54 | 77.73 | qfq | 1,261,500 | 99,835,804 | -0.03% |
| 2026-05-06 | 79.54 | 79.73 | 79.31 | 79.56 | 77.75 | qfq | 957,501 | 76,104,997 | 0.10% |
| 2026-04-30 | 79.53 | 80.14 | 79.38 | 79.48 | 77.68 | qfq | 816,484 | 64,970,769 | -0.40% |
| 2026-04-29 | 78.63 | 79.98 | 78.30 | 79.80 | 77.99 | qfq | 1,082,021 | 85,912,181 | 1.40% |
| 2026-04-28 | 79.53 | 80.30 | 78.11 | 78.70 | 76.91 | qfq | 1,989,702 | 156,825,534 | -2.57% |
| 2026-04-27 | 84.55 | 84.55 | 78.81 | 80.78 | 78.95 | qfq | 3,663,740 | 297,115,585 | -5.47% |
| 2026-04-24 | 85.45 | 87.99 | 85.45 | 85.45 | 83.51 | qfq | 3,585,643 | 308,068,020 | -10.00% |
| 2026-04-23 | 94.30 | 95.10 | 93.19 | 94.94 | 92.78 | qfq | 1,125,449 | 106,011,560 | 0.51% |
| 2026-04-22 | 96.71 | 96.71 | 93.92 | 94.46 | 92.31 | qfq | 1,368,405 | 129,591,433 | -2.33% |
| 2026-04-21 | 95.00 | 97.48 | 94.85 | 96.71 | 94.51 | qfq | 1,205,428 | 116,728,118 | 1.42% |
| 2026-04-20 | 97.68 | 97.68 | 95.21 | 95.36 | 93.19 | qfq | 1,406,400 | 134,871,545 | -2.29% |
| 2026-04-17 | 98.96 | 99.37 | 97.59 | 97.59 | 95.37 | qfq | 1,131,000 | 110,793,200 | -1.30% |
| 2026-04-16 | 98.66 | 98.95 | 98.27 | 98.88 | 96.63 | qfq | 986,050 | 97,213,163 | -0.12% |
| 2026-04-15 | 99.50 | 99.98 | 98.00 | 99.00 | 96.75 | qfq | 2,119,286 | 209,009,071 | -0.56% |
| 2026-04-14 | 100.87 | 100.87 | 98.39 | 99.56 | 97.30 | qfq | 3,207,902 | 318,393,637 | -2.28% |
| 2026-04-13 | 95.93 | 102.00 | 95.41 | 101.88 | 99.57 | qfq | 8,210,829 | 811,969,525 | 6.22% |
| 2026-04-10 | 96.20 | 96.49 | 95.52 | 95.91 | 93.73 | qfq | 1,369,247 | 131,277,668 | -0.66% |
| 2026-04-09 | 96.08 | 96.60 | 95.00 | 96.55 | 94.36 | qfq | 2,642,600 | 252,767,387 | -0.04% |
| 2026-04-08 | 95.00 | 96.67 | 94.81 | 96.59 | 94.40 | qfq | 2,604,117 | 249,931,528 | 2.29% |
| 2026-04-07 | 94.35 | 94.69 | 93.91 | 94.43 | 92.29 | qfq | 663,737 | 62,611,451 | 0.08% |
| 2026-04-03 | 93.70 | 94.60 | 93.10 | 94.35 | 92.21 | qfq | 1,073,652 | 100,823,258 | 0.69% |
| 2026-04-02 | 94.25 | 94.25 | 93.27 | 93.70 | 91.57 | qfq | 671,883 | 62,912,776 | -0.52% |
| 2026-04-01 | 93.98 | 94.76 | 93.98 | 94.19 | 92.05 | qfq | 675,072 | 63,648,801 | 0.44% |
| 2026-03-31 | 93.58 | 93.92 | 92.50 | 93.78 | 91.65 | qfq | 917,008 | 85,404,385 | 0.03% |
| 2026-03-30 | 94.30 | 94.47 | 93.16 | 93.75 | 91.62 | qfq | 857,217 | 80,286,533 | -1.23% |
| 2026-03-27 | 94.21 | 95.13 | 94.00 | 94.92 | 92.76 | qfq | 754,753 | 71,433,094 | 0.08% |
| 2026-03-26 | 94.45 | 95.42 | 94.08 | 94.84 | 92.69 | qfq | 934,000 | 88,534,329 | 0.14% |
| 2026-03-25 | 94.88 | 94.95 | 94.13 | 94.71 | 92.56 | qfq | 1,107,472 | 104,788,169 | -0.18% |
| 2026-03-24 | 92.22 | 94.94 | 91.70 | 94.88 | 92.73 | qfq | 1,812,053 | 170,215,020 | 3.46% |
| 2026-03-23 | 93.26 | 93.26 | 91.00 | 91.71 | 89.63 | qfq | 1,124,800 | 103,493,990 | -2.16% |
| 2026-03-20 | 92.79 | 94.29 | 91.98 | 93.73 | 91.60 | qfq | 1,328,338 | 123,959,289 | 0.97% |
| 2026-03-19 | 92.67 | 93.18 | 92.20 | 92.83 | 90.72 | qfq | 739,234 | 68,563,574 | -0.82% |
| 2026-03-18 | 93.74 | 93.90 | 92.31 | 93.60 | 91.47 | qfq | 1,451,212 | 135,452,631 | 0.27% |
| 2026-03-17 | 91.58 | 93.98 | 91.19 | 93.35 | 91.23 | qfq | 1,784,077 | 165,929,979 | 2.02% |
| 2026-03-16 | 91.26 | 91.59 | 90.71 | 91.50 | 89.42 | qfq | 384,167 | 35,031,373 | 0.10% |
| 2026-03-13 | 91.10 | 91.60 | 91.10 | 91.41 | 89.33 | qfq | 335,887 | 30,688,642 | 0.00% |
| 2026-03-12 | 91.40 | 91.41 | 90.88 | 91.41 | 89.33 | qfq | 378,932 | 34,532,357 | 0.07% |
| 2026-03-11 | 91.38 | 91.63 | 91.05 | 91.35 | 89.28 | qfq | 398,258 | 36,356,883 | -0.15% |
| 2026-03-10 | 90.46 | 91.55 | 90.44 | 91.49 | 89.41 | qfq | 601,474 | 54,772,149 | 1.52% |
| 2026-03-09 | 90.52 | 90.52 | 89.64 | 90.12 | 88.07 | qfq | 694,308 | 62,471,195 | -1.38% |
| 2026-03-06 | 90.28 | 91.66 | 90.25 | 91.38 | 89.30 | qfq | 625,215 | 56,907,492 | 0.75% |
| 2026-03-05 | 90.50 | 91.05 | 90.22 | 90.70 | 88.64 | qfq | 656,191 | 59,349,230 | 0.65% |
| 2026-03-04 | 90.68 | 90.76 | 90.09 | 90.11 | 88.06 | qfq | 625,081 | 56,485,602 | -0.98% |
| 2026-03-03 | 91.19 | 91.60 | 90.75 | 91.00 | 88.93 | qfq | 928,059 | 84,499,837 | -0.22% |
| 2026-03-02 | 91.80 | 91.80 | 91.07 | 91.20 | 89.13 | qfq | 919,071 | 84,015,612 | -1.39% |
| 2026-02-27 | 92.59 | 92.59 | 92.17 | 92.49 | 90.39 | qfq | 604,830 | 55,846,769 | -0.14% |
| 2026-02-26 | 92.94 | 92.94 | 92.28 | 92.62 | 90.52 | qfq | 781,253 | 72,305,660 | -0.34% |
| 2026-02-25 | 92.88 | 93.14 | 92.75 | 92.94 | 90.83 | qfq | 476,803 | 44,343,894 | 0.05% |
| 2026-02-24 | 92.90 | 93.22 | 92.74 | 92.89 | 90.78 | qfq | 519,395 | 48,276,075 | 0.15% |
| 2026-02-13 | 93.11 | 93.29 | 92.75 | 92.75 | 90.64 | qfq | 457,409 | 42,556,908 | -0.64% |
| 2026-02-12 | 93.23 | 93.42 | 92.75 | 93.35 | 91.23 | qfq | 1,035,843 | 96,330,340 | -0.04% |
| 2026-02-11 | 93.38 | 93.45 | 93.04 | 93.39 | 91.27 | qfq | 487,846 | 45,467,446 | -0.01% |
| 2026-02-10 | 93.16 | 93.40 | 92.99 | 93.40 | 91.28 | qfq | 561,923 | 52,337,814 | 0.02% |
| 2026-02-09 | 93.18 | 93.46 | 92.84 | 93.38 | 91.26 | qfq | 632,106 | 58,865,190 | 0.59% |
| 2026-02-06 | 92.76 | 93.26 | 92.28 | 92.83 | 90.72 | qfq | 809,525 | 75,164,931 | 0.16% |
| 2026-02-05 | 92.65 | 93.49 | 92.60 | 92.68 | 90.58 | qfq | 718,577 | 66,765,909 | -0.22% |
| 2026-02-04 | 92.30 | 92.92 | 92.06 | 92.88 | 90.77 | qfq | 640,444 | 59,275,398 | 0.41% |
| 2026-02-03 | 92.10 | 92.67 | 91.83 | 92.50 | 90.40 | qfq | 721,454 | 66,611,479 | 0.55% |
| 2026-02-02 | 92.50 | 93.15 | 91.93 | 91.99 | 89.90 | qfq | 938,161 | 86,698,838 | -0.92% |
| 2026-01-30 | 93.15 | 93.60 | 92.18 | 92.84 | 90.73 | qfq | 1,096,699 | 101,835,604 | -0.39% |
| 2026-01-29 | 93.50 | 93.50 | 92.67 | 93.20 | 91.08 | qfq | 1,132,441 | 105,296,794 | -0.34% |
| 2026-01-28 | 93.93 | 94.41 | 93.30 | 93.52 | 91.40 | qfq | 1,031,170 | 96,739,894 | -0.93% |
| 2026-01-27 | 94.89 | 94.89 | 93.23 | 94.40 | 92.26 | qfq | 1,023,363 | 96,229,117 | -0.52% |
| 2026-01-26 | 96.46 | 96.65 | 94.45 | 94.89 | 92.74 | qfq | 1,417,101 | 134,779,763 | -1.63% |
| 2026-01-23 | 96.50 | 97.08 | 95.85 | 96.46 | 94.27 | qfq | 1,192,990 | 115,026,986 | 0.29% |
| 2026-01-22 | 96.41 | 96.60 | 95.71 | 96.18 | 94.00 | qfq | 1,274,796 | 122,383,534 | -0.24% |
| 2026-01-21 | 94.32 | 98.38 | 94.05 | 96.41 | 94.22 | qfq | 2,896,296 | 280,820,376 | 2.19% |
| 2026-01-20 | 95.00 | 95.09 | 94.00 | 94.34 | 92.20 | qfq | 1,373,248 | 129,719,951 | -0.96% |
| 2026-01-19 | 92.52 | 95.36 | 92.38 | 95.25 | 93.09 | qfq | 2,276,575 | 214,031,547 | 2.95% |
| 2026-01-16 | 92.41 | 92.87 | 92.12 | 92.52 | 90.42 | qfq | 809,601 | 74,873,033 | 0.45% |
| 2026-01-15 | 92.36 | 92.75 | 91.92 | 92.11 | 90.02 | qfq | 880,057 | 81,173,087 | -0.43% |
| 2026-01-14 | 92.34 | 93.37 | 92.31 | 92.51 | 90.41 | qfq | 1,363,002 | 126,460,440 | 0.01% |
| 2026-01-13 | 93.15 | 93.45 | 92.37 | 92.50 | 90.40 | qfq | 1,311,437 | 121,838,075 | -0.62% |
| 2026-01-12 | 93.08 | 93.18 | 92.41 | 93.08 | 90.97 | qfq | 1,516,385 | 140,628,682 | 0.11% |
| 2026-01-09 | 92.74 | 92.98 | 92.43 | 92.98 | 90.87 | qfq | 997,653 | 92,482,051 | 0.26% |
| 2026-01-08 | 92.81 | 92.97 | 92.35 | 92.74 | 90.63 | qfq | 632,235 | 58,600,822 | 0.01% |
| 2026-01-07 | 93.23 | 93.28 | 92.44 | 92.73 | 90.62 | qfq | 841,212 | 78,020,082 | -0.55% |
| 2026-01-06 | 92.28 | 93.39 | 92.24 | 93.24 | 91.12 | qfq | 995,665 | 92,430,496 | 1.08% |
| 2026-01-05 | 92.29 | 92.29 | 91.51 | 92.24 | 90.15 | qfq | 683,253 | 62,903,362 | 0.47% |
| 2025-12-31 | 91.81 | 92.08 | 91.56 | 91.81 | 89.72 | qfq | 526,711 | 48,392,890 | 0.00% |
| 2025-12-30 | 91.20 | 91.96 | 91.18 | 91.81 | 89.72 | qfq | 459,849 | 42,106,308 | 0.42% |
| 2025-12-29 | 91.96 | 91.96 | 91.19 | 91.43 | 89.35 | qfq | 604,578 | 55,376,553 | -0.57% |
| 2025-12-26 | 91.93 | 92.23 | 91.73 | 91.95 | 89.86 | qfq | 556,537 | 51,165,908 | -0.10% |
| 2025-12-25 | 92.00 | 92.15 | 91.73 | 92.04 | 89.95 | qfq | 587,449 | 53,998,650 | 0.10% |
| 2025-12-24 | 91.80 | 92.12 | 91.68 | 91.95 | 89.86 | qfq | 535,307 | 49,197,040 | 0.16% |
| 2025-12-23 | 92.26 | 92.60 | 91.72 | 91.80 | 89.72 | qfq | 516,944 | 47,561,654 | -0.86% |
| 2025-12-22 | 91.97 | 92.75 | 91.72 | 92.60 | 90.50 | qfq | 586,479 | 54,151,500 | 0.67% |
| 2025-12-19 | 91.70 | 92.08 | 91.48 | 91.98 | 89.89 | qfq | 531,235 | 48,807,109 | 0.54% |
| 2025-12-18 | 91.60 | 92.10 | 91.28 | 91.49 | 89.41 | qfq | 466,224 | 42,778,232 | -0.34% |
| 2025-12-17 | 91.34 | 92.14 | 91.00 | 91.80 | 89.72 | qfq | 533,833 | 48,836,048 | 0.59% |
| 2025-12-16 | 92.52 | 92.96 | 91.20 | 91.26 | 89.19 | qfq | 602,120 | 55,117,543 | -1.34% |
| 2025-12-15 | 93.08 | 93.50 | 92.50 | 92.50 | 90.40 | qfq | 771,041 | 71,555,629 | -1.07% |
| 2025-12-12 | 92.78 | 93.50 | 92.61 | 93.50 | 91.38 | qfq | 1,165,935 | 108,616,746 | 0.44% |
| 2025-12-11 | 93.86 | 93.86 | 92.56 | 93.09 | 90.98 | qfq | 879,003 | 81,791,381 | -0.86% |
| 2025-12-10 | 93.59 | 93.99 | 93.29 | 93.90 | 91.77 | qfq | 672,712 | 63,057,021 | 0.91% |
| 2025-12-09 | 93.50 | 93.62 | 92.94 | 93.05 | 90.94 | qfq | 449,074 | 41,874,173 | -0.56% |
| 2025-12-08 | 93.25 | 93.57 | 92.90 | 93.57 | 91.45 | qfq | 700,519 | 65,405,263 | 0.44% |
| 2025-12-05 | 92.45 | 93.19 | 92.08 | 93.16 | 91.04 | qfq | 662,988 | 61,554,051 | 0.82% |
| 2025-12-04 | 92.15 | 92.69 | 92.15 | 92.40 | 90.30 | qfq | 461,497 | 42,655,386 | 0.33% |
| 2025-12-03 | 92.11 | 92.70 | 91.94 | 92.10 | 90.01 | qfq | 486,564 | 44,855,353 | -0.62% |
| 2025-12-02 | 92.98 | 93.25 | 92.48 | 92.67 | 90.57 | qfq | 564,164 | 52,415,328 | -0.09% |
| 2025-12-01 | 92.00 | 92.88 | 91.88 | 92.75 | 90.64 | qfq | 623,403 | 57,714,673 | 0.75% |
| 2025-11-28 | 91.90 | 92.09 | 91.15 | 92.06 | 89.97 | qfq | 446,466 | 40,902,074 | 0.58% |
| 2025-11-27 | 91.40 | 91.95 | 91.40 | 91.53 | 89.45 | qfq | 424,879 | 38,943,061 | 0.16% |
| 2025-11-26 | 91.85 | 92.16 | 90.99 | 91.38 | 89.30 | qfq | 545,968 | 50,054,645 | -0.51% |
| 2025-11-25 | 91.88 | 92.46 | 91.50 | 91.85 | 89.76 | qfq | 595,710 | 54,849,027 | 0.42% |
| 2025-11-24 | 91.39 | 91.61 | 90.81 | 91.47 | 89.39 | qfq | 501,920 | 45,802,343 | 0.31% |
| 2025-11-21 | 93.00 | 93.38 | 91.19 | 91.19 | 89.12 | qfq | 1,196,569 | 110,017,146 | -2.22% |
| 2025-11-20 | 93.49 | 93.79 | 93.00 | 93.26 | 91.14 | qfq | 557,162 | 51,986,472 | 0.19% |
| 2025-11-19 | 93.97 | 94.10 | 92.97 | 93.08 | 90.97 | qfq | 906,141 | 84,572,375 | -0.93% |
| 2025-11-18 | 94.73 | 94.74 | 93.87 | 93.95 | 91.82 | qfq | 748,935 | 70,508,769 | -0.83% |
| 2025-11-17 | 95.58 | 95.70 | 94.52 | 94.74 | 92.59 | qfq | 851,827 | 80,760,518 | -1.09% |
| 2025-11-14 | 95.58 | 96.43 | 95.41 | 95.78 | 93.60 | qfq | 814,755 | 78,271,596 | -0.16% |
| 2025-11-13 | 95.74 | 96.33 | 95.47 | 95.93 | 93.75 | qfq | 633,220 | 60,755,775 | 0.17% |
| 2025-11-12 | 95.70 | 95.97 | 95.25 | 95.77 | 93.60 | qfq | 577,248 | 55,176,973 | -0.21% |
| 2025-11-11 | 96.00 | 96.30 | 95.66 | 95.97 | 93.79 | qfq | 615,691 | 59,123,264 | 0.11% |
| 2025-11-10 | 95.86 | 95.88 | 95.20 | 95.86 | 93.68 | qfq | 630,896 | 60,272,340 | 0.26% |
| 2025-11-07 | 96.28 | 96.30 | 95.55 | 95.61 | 93.44 | qfq | 766,564 | 73,492,524 | -0.20% |
| 2025-11-06 | 95.40 | 96.25 | 95.13 | 95.80 | 93.62 | qfq | 893,465 | 85,594,212 | 0.60% |
| 2025-11-05 | 94.34 | 95.40 | 94.20 | 95.23 | 93.07 | qfq | 658,343 | 62,577,057 | 0.69% |
| 2025-11-04 | 95.19 | 95.79 | 94.27 | 94.58 | 92.43 | qfq | 694,536 | 65,948,248 | -0.62% |
| 2025-11-03 | 94.68 | 95.25 | 94.21 | 95.17 | 93.01 | qfq | 862,685 | 81,688,962 | 0.06% |
| 2025-10-31 | 94.07 | 95.43 | 93.75 | 95.11 | 92.95 | qfq | 1,081,527 | 102,470,087 | 0.01% |
| 2025-10-30 | 96.18 | 96.35 | 94.91 | 95.10 | 92.94 | qfq | 884,511 | 84,418,956 | -1.06% |
| 2025-10-29 | 95.82 | 96.15 | 94.89 | 96.12 | 93.94 | qfq | 928,495 | 88,765,269 | -0.32% |
| 2025-10-28 | 95.71 | 97.25 | 95.40 | 96.43 | 94.24 | qfq | 1,316,559 | 126,907,961 | 0.72% |
| 2025-10-27 | 95.60 | 95.78 | 95.00 | 95.74 | 93.57 | qfq | 875,198 | 83,577,855 | 0.07% |
| 2025-10-24 | 94.99 | 95.91 | 94.50 | 95.67 | 93.50 | qfq | 1,255,688 | 119,696,190 | 0.58% |
| 2025-10-23 | 94.33 | 95.20 | 94.21 | 95.12 | 92.96 | qfq | 745,593 | 70,568,238 | 0.51% |
| 2025-10-22 | 94.46 | 95.24 | 94.20 | 94.64 | 92.49 | qfq | 585,533 | 55,463,866 | -0.10% |
| 2025-10-21 | 94.36 | 94.76 | 94.35 | 94.73 | 92.58 | qfq | 647,519 | 61,272,661 | 0.41% |
| 2025-10-20 | 94.22 | 94.77 | 94.12 | 94.34 | 92.20 | qfq | 522,932 | 49,400,581 | 0.64% |
| 2025-10-17 | 95.31 | 95.34 | 93.73 | 93.74 | 91.61 | qfq | 979,447 | 92,389,597 | -1.69% |
| 2025-10-16 | 95.80 | 95.85 | 95.25 | 95.35 | 93.18 | qfq | 620,800 | 59,274,870 | -1.16% |
| 2025-10-15 | 96.01 | 96.65 | 95.73 | 96.47 | 93.30 | qfq | 767,077 | 73,793,558 | 0.54% |
| 2025-10-14 | 96.80 | 96.99 | 95.88 | 95.95 | 92.80 | qfq | 1,609,347 | 155,015,081 | -0.68% |
| 2025-10-13 | 97.00 | 97.35 | 96.28 | 96.61 | 93.44 | qfq | 1,538,998 | 148,747,847 | -1.91% |
| 2025-10-10 | 98.74 | 98.88 | 98.32 | 98.49 | 95.26 | qfq | 823,788 | 81,174,357 | -0.27% |
| 2025-10-09 | 99.00 | 99.15 | 98.10 | 98.76 | 95.52 | qfq | 949,684 | 93,638,323 | 0.01% |
| 2025-09-30 | 98.60 | 99.33 | 98.60 | 98.75 | 95.51 | qfq | 926,800 | 91,588,314 | 0.22% |
| 2025-09-29 | 98.51 | 98.97 | 98.12 | 98.53 | 95.29 | qfq | 1,024,400 | 100,866,167 | -0.73% |
| 2025-09-26 | 100.05 | 100.47 | 99.12 | 99.25 | 95.99 | qfq | 1,194,724 | 119,051,854 | -0.80% |
| 2025-09-25 | 98.80 | 101.36 | 98.67 | 100.05 | 96.76 | qfq | 1,966,582 | 196,762,648 | 0.95% |
| 2025-09-24 | 98.10 | 99.49 | 97.55 | 99.11 | 95.86 | qfq | 1,128,129 | 111,598,146 | 0.94% |
| 2025-09-23 | 99.99 | 100.00 | 97.53 | 98.19 | 94.97 | qfq | 1,648,884 | 162,278,482 | -1.80% |
| 2025-09-22 | 101.02 | 102.00 | 99.84 | 99.99 | 96.71 | qfq | 1,366,431 | 137,522,740 | -1.20% |
| 2025-09-19 | 99.36 | 101.27 | 98.50 | 101.20 | 97.88 | qfq | 2,320,368 | 232,116,093 | 1.72% |
| 2025-09-18 | 100.45 | 101.33 | 99.00 | 99.49 | 96.22 | qfq | 2,129,316 | 214,185,624 | -0.85% |
| 2025-09-17 | 100.07 | 100.97 | 99.75 | 100.34 | 97.04 | qfq | 1,085,354 | 108,957,976 | 0.39% |
| 2025-09-16 | 99.82 | 100.31 | 99.18 | 99.95 | 96.67 | qfq | 985,074 | 98,237,957 | 0.09% |
| 2025-09-15 | 100.10 | 100.92 | 99.75 | 99.86 | 96.58 | qfq | 994,236 | 99,585,871 | 0.00% |
| 2025-09-12 | 99.95 | 100.20 | 99.49 | 99.86 | 96.58 | qfq | 1,018,881 | 101,748,045 | -0.09% |
| 2025-09-11 | 99.28 | 99.98 | 98.83 | 99.95 | 96.67 | qfq | 1,064,442 | 105,922,172 | 0.79% |
| 2025-09-10 | 99.15 | 99.78 | 99.03 | 99.17 | 95.91 | qfq | 578,093 | 57,403,700 | -0.12% |
| 2025-09-09 | 100.58 | 100.58 | 98.88 | 99.29 | 96.03 | qfq | 1,146,212 | 114,130,934 | -1.27% |
| 2025-09-08 | 100.00 | 100.65 | 99.66 | 100.57 | 97.27 | qfq | 1,327,111 | 132,938,115 | 0.22% |
| 2025-09-05 | 98.92 | 100.51 | 98.43 | 100.35 | 97.05 | qfq | 1,344,875 | 133,978,530 | 1.67% |
| 2025-09-04 | 99.10 | 99.57 | 98.16 | 98.70 | 95.46 | qfq | 1,364,310 | 135,007,946 | -0.83% |
| 2025-09-03 | 100.46 | 100.69 | 98.90 | 99.53 | 96.26 | qfq | 1,268,558 | 126,536,265 | -0.46% |
| 2025-09-02 | 101.63 | 101.63 | 98.97 | 99.99 | 96.71 | qfq | 2,251,731 | 225,273,243 | -1.57% |
| 2025-09-01 | 101.57 | 102.50 | 101.34 | 101.58 | 98.24 | qfq | 1,538,882 | 156,700,765 | 0.22% |
| 2025-08-29 | 102.30 | 102.75 | 101.05 | 101.36 | 98.03 | qfq | 1,878,169 | 190,925,942 | -1.13% |
| 2025-08-28 | 102.99 | 102.99 | 100.45 | 102.52 | 99.15 | qfq | 4,116,146 | 418,142,923 | -0.82% |
| 2025-08-27 | 103.98 | 105.56 | 103.21 | 103.37 | 99.98 | qfq | 2,649,018 | 276,594,669 | -0.91% |
| 2025-08-26 | 104.21 | 105.20 | 103.52 | 104.32 | 100.89 | qfq | 2,068,898 | 216,157,102 | 0.12% |
| 2025-08-25 | 104.00 | 104.47 | 103.35 | 104.19 | 100.77 | qfq | 2,065,818 | 214,590,258 | 0.42% |
| 2025-08-22 | 103.63 | 103.86 | 103.02 | 103.75 | 100.34 | qfq | 1,506,403 | 155,881,974 | 0.12% |
| 2025-08-21 | 104.87 | 106.36 | 103.11 | 103.63 | 100.23 | qfq | 2,098,990 | 218,898,877 | -1.12% |
| 2025-08-20 | 105.20 | 106.38 | 104.20 | 104.80 | 101.36 | qfq | 1,804,688 | 188,840,167 | -0.66% |
| 2025-08-19 | 103.05 | 107.63 | 103.00 | 105.50 | 102.04 | qfq | 4,373,727 | 462,912,718 | 2.38% |
| 2025-08-18 | 102.10 | 104.30 | 101.90 | 103.05 | 99.67 | qfq | 2,845,708 | 293,962,629 | 1.02% |
| 2025-08-15 | 100.41 | 102.88 | 100.41 | 102.01 | 98.66 | qfq | 1,525,728 | 155,056,819 | 1.59% |
| 2025-08-14 | 102.05 | 102.50 | 100.16 | 100.41 | 97.11 | qfq | 1,929,187 | 195,084,443 | -1.58% |
| 2025-08-13 | 102.70 | 102.70 | 101.68 | 102.02 | 98.67 | qfq | 1,570,973 | 160,298,713 | -0.08% |
| 2025-08-12 | 102.70 | 102.86 | 101.81 | 102.10 | 98.75 | qfq | 1,348,091 | 137,782,260 | -0.32% |
| 2025-08-11 | 102.68 | 102.88 | 102.24 | 102.43 | 99.07 | qfq | 1,427,563 | 146,316,495 | 0.19% |
| 2025-08-08 | 104.83 | 104.90 | 102.20 | 102.24 | 98.88 | qfq | 2,295,288 | 236,417,777 | -2.67% |
| 2025-08-07 | 104.08 | 108.60 | 103.90 | 105.05 | 101.60 | qfq | 4,826,078 | 515,985,762 | 1.50% |
| 2025-08-06 | 104.01 | 104.60 | 102.52 | 103.50 | 100.10 | qfq | 1,955,114 | 201,689,856 | -0.76% |
| 2025-08-05 | 102.51 | 105.29 | 102.51 | 104.29 | 100.87 | qfq | 2,836,120 | 296,651,587 | 1.37% |
| 2025-08-04 | 99.23 | 103.50 | 99.09 | 102.88 | 99.50 | qfq | 2,880,884 | 294,645,008 | 3.21% |
| 2025-08-01 | 99.33 | 100.55 | 99.23 | 99.68 | 96.41 | qfq | 1,156,215 | 115,338,543 | 0.28% |
| 2025-07-31 | 103.00 | 103.00 | 99.30 | 99.40 | 96.14 | qfq | 2,639,710 | 266,156,748 | -3.54% |
| 2025-07-30 | 100.90 | 103.25 | 100.50 | 103.05 | 99.67 | qfq | 3,545,072 | 363,633,049 | 2.05% |
| 2025-07-29 | 100.58 | 101.48 | 100.28 | 100.98 | 97.66 | qfq | 1,361,782 | 137,419,345 | 0.18% |
| 2025-07-28 | 102.40 | 102.40 | 100.60 | 100.80 | 97.49 | qfq | 1,598,718 | 161,581,477 | -0.88% |
| 2025-07-25 | 100.17 | 102.92 | 100.17 | 101.70 | 98.36 | qfq | 3,098,697 | 315,492,440 | 1.56% |
| 2025-07-24 | 99.70 | 100.20 | 99.05 | 100.14 | 96.85 | qfq | 1,727,005 | 172,362,477 | 0.87% |
| 2025-07-23 | 99.71 | 100.28 | 99.07 | 99.28 | 96.02 | qfq | 1,501,157 | 149,714,217 | -0.49% |
| 2025-07-22 | 100.70 | 100.86 | 99.51 | 99.77 | 96.49 | qfq | 2,129,698 | 213,066,185 | -1.09% |
| 2025-07-21 | 101.12 | 101.87 | 100.67 | 100.87 | 97.56 | qfq | 1,893,273 | 191,291,056 | -0.28% |
| 2025-07-18 | 102.05 | 102.17 | 101.12 | 101.15 | 97.83 | qfq | 1,990,733 | 202,100,681 | -1.04% |
| 2025-07-17 | 103.00 | 103.65 | 102.01 | 102.21 | 98.85 | qfq | 2,060,359 | 211,213,736 | -1.25% |
| 2025-07-16 | 102.97 | 103.98 | 102.56 | 103.50 | 100.10 | qfq | 2,605,020 | 269,195,955 | -0.15% |
| 2025-07-15 | 102.01 | 103.99 | 100.01 | 103.66 | 100.26 | qfq | 4,145,530 | 421,265,202 | 0.77% |
| 2025-07-14 | 102.03 | 103.70 | 101.55 | 102.87 | 99.49 | qfq | 2,770,203 | 283,565,858 | 0.15% |
| 2025-07-11 | 104.97 | 105.86 | 102.40 | 102.72 | 99.35 | qfq | 4,238,547 | 437,798,601 | -2.26% |
| 2025-07-10 | 100.00 | 106.62 | 99.63 | 105.10 | 101.65 | qfq | 8,203,622 | 857,899,913 | 5.08% |
| 2025-07-09 | 97.88 | 102.57 | 96.21 | 100.02 | 96.74 | qfq | 6,118,271 | 609,071,622 | -0.34% |
| 2025-07-08 | 98.40 | 101.25 | 98.01 | 100.36 | 94.66 | qfq | 3,639,074 | 363,460,826 | 2.03% |
| 2025-07-07 | 97.70 | 98.53 | 97.31 | 98.36 | 92.77 | qfq | 1,723,104 | 169,038,113 | 0.53% |
| 2025-07-04 | 97.68 | 98.80 | 97.12 | 97.84 | 92.28 | qfq | 2,118,515 | 207,815,979 | 0.20% |
| 2025-07-03 | 97.56 | 97.88 | 97.14 | 97.64 | 92.09 | qfq | 1,286,524 | 125,419,958 | 0.06% |
| 2025-07-02 | 96.92 | 98.68 | 96.58 | 97.58 | 92.03 | qfq | 2,238,591 | 218,317,152 | 0.78% |
| 2025-07-01 | 97.38 | 97.38 | 96.56 | 96.82 | 91.32 | qfq | 1,184,286 | 114,714,422 | -0.43% |
| 2025-06-30 | 96.78 | 97.33 | 96.69 | 97.24 | 91.71 | qfq | 1,360,139 | 131,908,132 | 0.49% |
| 2025-06-27 | 96.60 | 97.49 | 96.51 | 96.77 | 91.27 | qfq | 1,383,979 | 134,134,582 | 0.09% |
| 2025-06-26 | 97.38 | 97.67 | 96.66 | 96.68 | 91.19 | qfq | 1,695,014 | 164,726,313 | -0.71% |
| 2025-06-25 | 97.40 | 97.47 | 96.45 | 97.37 | 91.84 | qfq | 2,222,835 | 215,595,263 | -0.15% |
| 2025-06-24 | 95.77 | 97.60 | 95.60 | 97.52 | 91.98 | qfq | 1,954,582 | 189,798,441 | 1.85% |
| 2025-06-23 | 96.98 | 96.98 | 94.76 | 95.75 | 90.31 | qfq | 2,271,762 | 216,556,502 | -1.57% |
| 2025-06-20 | 96.99 | 97.80 | 96.84 | 97.28 | 91.75 | qfq | 1,217,620 | 118,539,759 | 0.15% |
| 2025-06-19 | 96.96 | 98.07 | 96.80 | 97.13 | 91.61 | qfq | 1,463,487 | 142,468,356 | 0.15% |
| 2025-06-18 | 97.28 | 97.28 | 96.63 | 96.98 | 91.47 | qfq | 1,184,488 | 114,748,793 | -0.31% |
| 2025-06-17 | 97.40 | 97.59 | 96.96 | 97.28 | 91.75 | qfq | 1,185,450 | 115,171,098 | -0.16% |
| 2025-06-16 | 97.00 | 97.55 | 96.78 | 97.44 | 91.90 | qfq | 1,255,748 | 122,058,717 | 0.21% |
| 2025-06-13 | 98.00 | 98.86 | 97.11 | 97.24 | 91.71 | qfq | 2,148,824 | 209,852,305 | -1.39% |
| 2025-06-12 | 97.88 | 99.33 | 97.68 | 98.61 | 93.01 | qfq | 2,112,210 | 208,185,788 | 0.37% |
| 2025-06-11 | 97.80 | 98.95 | 97.80 | 98.25 | 92.67 | qfq | 2,056,163 | 202,278,351 | 0.61% |
| 2025-06-10 | 98.68 | 98.72 | 97.02 | 97.65 | 92.10 | qfq | 2,473,292 | 241,803,377 | -1.02% |
| 2025-06-09 | 98.25 | 98.78 | 97.70 | 98.66 | 93.05 | qfq | 2,091,845 | 205,663,925 | 0.39% |
| 2025-06-06 | 99.61 | 99.61 | 97.80 | 98.28 | 92.69 | qfq | 2,717,409 | 267,063,226 | -1.44% |
| 2025-06-05 | 100.51 | 101.08 | 99.21 | 99.72 | 94.05 | qfq | 2,477,959 | 247,223,964 | -1.36% |
| 2025-06-04 | 100.95 | 102.68 | 100.33 | 101.10 | 95.35 | qfq | 2,398,729 | 242,961,631 | 0.91% |
| 2025-06-03 | 99.99 | 101.45 | 99.76 | 100.19 | 94.50 | qfq | 1,946,343 | 195,538,098 | -0.36% |
| 2025-05-30 | 102.98 | 103.12 | 100.32 | 100.55 | 94.84 | qfq | 3,293,451 | 333,527,628 | -3.04% |
| 2025-05-29 | 98.39 | 105.58 | 98.38 | 103.70 | 97.81 | qfq | 6,258,875 | 638,928,222 | 6.49% |
| 2025-05-28 | 98.07 | 98.87 | 97.26 | 97.38 | 91.85 | qfq | 1,845,430 | 180,634,468 | -0.71% |
| 2025-05-27 | 99.98 | 100.20 | 97.72 | 98.08 | 92.51 | qfq | 3,097,880 | 305,072,989 | -2.43% |
| 2025-05-26 | 102.00 | 103.07 | 99.60 | 100.52 | 94.81 | qfq | 3,950,788 | 399,093,654 | -1.48% |
| 2025-05-23 | 99.13 | 104.75 | 98.60 | 102.03 | 96.23 | qfq | 6,703,653 | 683,865,509 | 2.20% |
| 2025-05-22 | 96.80 | 101.74 | 96.70 | 99.83 | 94.16 | qfq | 5,980,114 | 594,754,216 | 2.89% |
| 2025-05-21 | 97.79 | 97.79 | 96.94 | 97.03 | 91.52 | qfq | 2,691,869 | 261,928,689 | -0.90% |
| 2025-05-20 | 97.83 | 98.18 | 97.68 | 97.91 | 92.35 | qfq | 1,871,420 | 183,240,299 | -0.09% |
| 2025-05-19 | 99.02 | 99.10 | 97.63 | 98.00 | 92.43 | qfq | 2,421,477 | 237,487,225 | -1.24% |
| 2025-05-16 | 98.20 | 100.44 | 98.03 | 99.23 | 93.59 | qfq | 2,833,205 | 281,082,774 | 0.24% |
| 2025-05-15 | 99.66 | 100.02 | 98.20 | 98.99 | 93.36 | qfq | 2,946,599 | 291,199,578 | -0.67% |
| 2025-05-14 | 97.70 | 101.75 | 97.36 | 99.66 | 94.00 | qfq | 4,798,925 | 478,934,768 | 1.89% |
| 2025-05-13 | 100.50 | 100.79 | 97.50 | 97.81 | 92.25 | qfq | 3,835,768 | 378,960,441 | -1.69% |
| 2025-05-12 | 98.54 | 99.76 | 98.08 | 99.49 | 93.84 | qfq | 4,041,620 | 399,856,618 | 0.96% |
| 2025-05-09 | 98.03 | 99.89 | 96.52 | 98.54 | 92.94 | qfq | 5,046,377 | 494,166,437 | 0.03% |
| 2025-05-08 | 97.87 | 99.26 | 97.81 | 98.51 | 92.91 | qfq | 3,704,759 | 365,309,614 | -0.15% |
| 2025-05-07 | 101.74 | 102.12 | 98.11 | 98.66 | 93.05 | qfq | 6,549,865 | 653,632,106 | -2.34% |
| 2025-05-06 | 99.98 | 102.00 | 99.50 | 101.02 | 95.28 | qfq | 5,205,743 | 523,285,316 | 2.04% |
| 2025-04-30 | 101.50 | 101.80 | 99.00 | 99.00 | 93.37 | qfq | 6,091,085 | 610,310,577 | -2.76% |
| 2025-04-29 | 102.60 | 105.66 | 101.80 | 101.81 | 96.02 | qfq | 5,551,598 | 574,346,045 | -0.15% |
| 2025-04-28 | 105.18 | 106.13 | 101.54 | 101.96 | 96.16 | qfq | 7,346,847 | 758,470,542 | -5.51% |
| 2025-04-25 | 112.00 | 116.80 | 107.60 | 107.90 | 101.77 | qfq | 12,956,704 | 1,438,012,345 | -6.98% |