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
健尔康603205.SH
最近收盘价21.372026-07-17
最近交易日2026-07-17
成交量（股）1,501,452
成交额（元）32,758,124
日线记录410
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.351 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 410 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 | 22.50 | 22.50 | 21.34 | 21.37 | 21.37 | qfq | 1,501,452 | 32,758,124 | -3.61% |
| 2026-07-16 | 21.23 | 22.72 | 21.23 | 22.17 | 22.17 | qfq | 2,046,900 | 45,258,827 | 3.40% |
| 2026-07-15 | 21.08 | 21.55 | 20.90 | 21.44 | 21.44 | qfq | 935,839 | 19,995,276 | 2.05% |
| 2026-07-14 | 20.62 | 21.05 | 20.47 | 21.01 | 21.01 | qfq | 850,200 | 17,753,993 | 1.45% |
| 2026-07-13 | 21.28 | 21.28 | 20.70 | 20.71 | 20.71 | qfq | 709,740 | 14,840,321 | -2.59% |
| 2026-07-10 | 21.03 | 21.39 | 20.80 | 21.26 | 21.26 | qfq | 613,230 | 12,980,844 | 1.19% |
| 2026-07-09 | 20.71 | 21.26 | 20.51 | 21.01 | 21.01 | qfq | 730,350 | 15,282,197 | -0.28% |
| 2026-07-08 | 20.80 | 21.17 | 20.58 | 21.07 | 20.82 | qfq | 456,070 | 9,552,077 | 0.29% |
| 2026-07-07 | 21.63 | 21.74 | 20.95 | 21.01 | 20.76 | qfq | 482,430 | 10,206,072 | -2.87% |
| 2026-07-06 | 21.58 | 22.06 | 21.49 | 21.63 | 21.37 | qfq | 788,287 | 17,160,717 | 0.70% |
| 2026-07-03 | 21.18 | 21.58 | 21.10 | 21.48 | 21.23 | qfq | 812,380 | 17,384,048 | 1.90% |
| 2026-07-02 | 20.81 | 21.25 | 20.76 | 21.08 | 20.83 | qfq | 745,734 | 15,719,588 | 0.72% |
| 2026-07-01 | 20.59 | 21.08 | 20.40 | 20.93 | 20.68 | qfq | 829,608 | 17,285,096 | 2.30% |
| 2026-06-30 | 21.27 | 21.27 | 20.37 | 20.46 | 20.22 | qfq | 746,633 | 15,378,367 | -2.20% |
| 2026-06-29 | 20.58 | 21.16 | 20.00 | 20.92 | 20.67 | qfq | 817,700 | 16,873,843 | 1.55% |
| 2026-06-26 | 20.83 | 21.28 | 20.51 | 20.60 | 20.36 | qfq | 610,355 | 12,640,211 | -2.37% |
| 2026-06-25 | 21.56 | 21.70 | 20.60 | 21.10 | 20.85 | qfq | 861,949 | 18,132,242 | -2.09% |
| 2026-06-24 | 22.32 | 22.46 | 21.50 | 21.55 | 21.29 | qfq | 966,000 | 21,095,454 | -3.28% |
| 2026-06-23 | 21.44 | 22.42 | 21.30 | 22.28 | 22.02 | qfq | 1,367,508 | 30,196,682 | 4.26% |
| 2026-06-22 | 21.39 | 21.59 | 20.41 | 21.37 | 21.12 | qfq | 997,248 | 20,845,120 | 0.75% |
| 2026-06-18 | 21.41 | 21.94 | 21.15 | 21.21 | 20.96 | qfq | 717,811 | 15,392,442 | -2.12% |
| 2026-06-17 | 22.36 | 22.46 | 21.56 | 21.67 | 21.41 | qfq | 703,897 | 15,351,341 | -3.09% |
| 2026-06-16 | 22.86 | 22.99 | 22.10 | 22.36 | 22.09 | qfq | 988,455 | 22,079,538 | -2.19% |
| 2026-06-15 | 22.39 | 23.36 | 22.39 | 22.86 | 22.59 | qfq | 789,490 | 18,050,174 | 1.46% |
| 2026-06-12 | 22.05 | 23.00 | 21.75 | 22.53 | 22.26 | qfq | 1,162,927 | 26,133,401 | 3.40% |
| 2026-06-11 | 22.08 | 22.37 | 21.34 | 21.79 | 21.53 | qfq | 992,670 | 21,543,367 | -2.37% |
| 2026-06-10 | 22.50 | 22.64 | 22.03 | 22.32 | 22.06 | qfq | 595,710 | 13,265,702 | -1.28% |
| 2026-06-09 | 22.59 | 22.98 | 22.55 | 22.61 | 22.34 | qfq | 531,360 | 12,051,712 | -0.18% |
| 2026-06-08 | 22.99 | 23.30 | 22.58 | 22.65 | 22.38 | qfq | 684,967 | 15,654,906 | -2.54% |
| 2026-06-05 | 22.95 | 23.44 | 22.74 | 23.24 | 22.96 | qfq | 637,337 | 14,727,126 | 1.26% |
| 2026-06-04 | 23.51 | 23.51 | 22.90 | 22.95 | 22.68 | qfq | 637,880 | 14,744,461 | -2.09% |
| 2026-06-03 | 24.06 | 24.08 | 23.24 | 23.44 | 23.16 | qfq | 880,090 | 20,726,832 | -2.66% |
| 2026-06-02 | 23.90 | 24.49 | 23.90 | 24.08 | 23.79 | qfq | 551,672 | 13,291,107 | -1.15% |
| 2026-06-01 | 23.86 | 24.42 | 23.86 | 24.36 | 24.07 | qfq | 580,965 | 14,077,343 | 0.70% |
| 2026-05-29 | 24.64 | 24.93 | 24.19 | 24.19 | 23.90 | qfq | 688,570 | 16,859,528 | -2.38% |
| 2026-05-28 | 24.77 | 24.95 | 24.48 | 24.78 | 24.49 | qfq | 573,760 | 14,208,346 | -0.08% |
| 2026-05-27 | 25.40 | 25.48 | 24.61 | 24.80 | 24.51 | qfq | 949,940 | 23,693,902 | -2.29% |
| 2026-05-26 | 26.11 | 26.12 | 25.30 | 25.38 | 25.08 | qfq | 854,690 | 21,892,232 | -2.94% |
| 2026-05-25 | 25.90 | 26.33 | 25.80 | 26.15 | 25.84 | qfq | 926,518 | 24,133,582 | 0.93% |
| 2026-05-22 | 25.83 | 25.97 | 25.68 | 25.91 | 25.60 | qfq | 681,750 | 17,621,737 | 0.31% |
| 2026-05-21 | 26.32 | 26.78 | 25.65 | 25.83 | 25.52 | qfq | 1,805,094 | 47,163,054 | -2.53% |
| 2026-05-20 | 25.65 | 26.97 | 25.35 | 26.50 | 26.19 | qfq | 1,994,254 | 52,219,466 | 3.43% |
| 2026-05-19 | 25.17 | 25.76 | 25.17 | 25.62 | 25.32 | qfq | 473,441 | 12,126,936 | 0.63% |
| 2026-05-18 | 25.52 | 25.60 | 25.15 | 25.46 | 25.16 | qfq | 590,530 | 14,958,261 | -0.08% |
| 2026-05-15 | 25.68 | 25.71 | 25.40 | 25.48 | 25.18 | qfq | 727,079 | 18,558,093 | -0.62% |
| 2026-05-14 | 25.78 | 26.18 | 25.62 | 25.64 | 25.34 | qfq | 754,568 | 19,529,899 | -0.39% |
| 2026-05-13 | 26.13 | 26.16 | 25.63 | 25.74 | 25.43 | qfq | 883,870 | 22,759,504 | -0.54% |
| 2026-05-12 | 26.31 | 26.39 | 25.88 | 25.88 | 25.57 | qfq | 913,454 | 23,795,261 | -1.71% |
| 2026-05-11 | 26.06 | 26.41 | 26.06 | 26.33 | 26.02 | qfq | 1,212,414 | 31,880,615 | 1.04% |
| 2026-05-08 | 25.96 | 26.10 | 25.80 | 26.06 | 25.75 | qfq | 966,580 | 25,135,349 | 0.77% |
| 2026-05-07 | 26.05 | 26.08 | 25.80 | 25.86 | 25.55 | qfq | 1,240,972 | 32,110,709 | -0.73% |
| 2026-05-06 | 25.89 | 26.57 | 25.85 | 26.05 | 25.74 | qfq | 1,283,952 | 33,502,865 | 0.08% |
| 2026-04-30 | 25.36 | 26.32 | 25.36 | 26.03 | 25.72 | qfq | 2,762,081 | 70,911,509 | -2.36% |
| 2026-04-29 | 27.67 | 30.39 | 26.47 | 26.66 | 26.34 | qfq | 5,889,024 | 163,804,825 | -3.65% |
| 2026-04-28 | 27.43 | 27.73 | 27.28 | 27.67 | 27.34 | qfq | 1,675,100 | 46,134,576 | 0.55% |
| 2026-04-27 | 26.70 | 27.86 | 26.59 | 27.52 | 27.19 | qfq | 2,985,992 | 81,749,268 | 3.15% |
| 2026-04-24 | 25.35 | 26.76 | 25.09 | 26.68 | 26.36 | qfq | 2,667,870 | 69,857,615 | 4.79% |
| 2026-04-23 | 25.67 | 25.80 | 25.38 | 25.46 | 25.16 | qfq | 757,400 | 19,325,413 | -1.16% |
| 2026-04-22 | 26.16 | 26.16 | 25.75 | 25.76 | 25.45 | qfq | 486,240 | 12,566,171 | -1.04% |
| 2026-04-21 | 25.93 | 26.20 | 25.85 | 26.03 | 25.72 | qfq | 500,730 | 13,028,850 | 0.31% |
| 2026-04-20 | 25.90 | 26.07 | 25.78 | 25.95 | 25.64 | qfq | 675,544 | 17,539,794 | 0.58% |
| 2026-04-17 | 26.08 | 26.08 | 25.73 | 25.80 | 25.49 | qfq | 485,538 | 12,552,779 | -0.69% |
| 2026-04-16 | 25.89 | 26.08 | 25.73 | 25.98 | 25.67 | qfq | 549,080 | 14,252,752 | 0.31% |
| 2026-04-15 | 25.90 | 26.02 | 25.77 | 25.90 | 25.59 | qfq | 672,417 | 17,404,906 | 0.47% |
| 2026-04-14 | 25.95 | 26.10 | 25.59 | 25.78 | 25.47 | qfq | 732,127 | 18,867,627 | -0.19% |
| 2026-04-13 | 25.99 | 26.18 | 25.70 | 25.83 | 25.52 | qfq | 581,740 | 15,028,753 | -0.35% |
| 2026-04-10 | 26.98 | 26.99 | 25.92 | 25.92 | 25.61 | qfq | 1,225,306 | 32,122,021 | 0.86% |
| 2026-04-09 | 25.94 | 25.98 | 25.39 | 25.70 | 25.40 | qfq | 811,705 | 20,797,083 | -0.85% |
| 2026-04-08 | 25.71 | 26.08 | 25.71 | 25.92 | 25.61 | qfq | 577,737 | 14,972,119 | 1.57% |
| 2026-04-07 | 25.29 | 25.76 | 25.00 | 25.52 | 25.22 | qfq | 706,262 | 18,014,997 | 1.19% |
| 2026-04-03 | 26.09 | 26.09 | 25.22 | 25.22 | 24.92 | qfq | 634,040 | 16,219,080 | -3.15% |
| 2026-04-02 | 26.18 | 26.34 | 25.84 | 26.04 | 25.73 | qfq | 720,790 | 18,819,489 | -0.50% |
| 2026-04-01 | 25.90 | 26.25 | 25.70 | 26.17 | 25.86 | qfq | 769,141 | 20,007,933 | 1.95% |
| 2026-03-31 | 25.87 | 26.05 | 25.55 | 25.67 | 25.37 | qfq | 551,560 | 14,260,194 | -0.39% |
| 2026-03-30 | 25.40 | 25.79 | 25.18 | 25.77 | 25.46 | qfq | 674,775 | 17,234,209 | 1.34% |
| 2026-03-27 | 25.38 | 25.45 | 25.01 | 25.43 | 25.13 | qfq | 563,281 | 14,264,749 | 0.63% |
| 2026-03-26 | 25.49 | 25.77 | 25.18 | 25.27 | 24.97 | qfq | 404,206 | 10,279,392 | -1.25% |
| 2026-03-25 | 25.53 | 25.71 | 25.48 | 25.59 | 25.29 | qfq | 477,020 | 12,205,916 | 0.24% |
| 2026-03-24 | 25.00 | 25.56 | 24.80 | 25.53 | 25.23 | qfq | 905,540 | 22,894,861 | 3.44% |
| 2026-03-23 | 26.48 | 26.48 | 24.55 | 24.68 | 24.39 | qfq | 1,222,088 | 30,965,086 | -6.80% |
| 2026-03-20 | 27.00 | 27.19 | 26.38 | 26.48 | 26.17 | qfq | 757,480 | 20,225,465 | -1.96% |
| 2026-03-19 | 27.40 | 27.40 | 26.95 | 27.01 | 26.69 | qfq | 567,356 | 15,375,221 | -1.13% |
| 2026-03-18 | 27.18 | 27.34 | 27.00 | 27.32 | 27.00 | qfq | 475,086 | 12,916,229 | 0.52% |
| 2026-03-17 | 27.28 | 27.47 | 27.15 | 27.18 | 26.86 | qfq | 592,789 | 16,197,345 | -0.40% |
| 2026-03-16 | 27.34 | 27.34 | 27.05 | 27.29 | 26.97 | qfq | 432,033 | 11,752,602 | 0.70% |
| 2026-03-13 | 27.09 | 27.30 | 27.00 | 27.10 | 26.78 | qfq | 748,681 | 20,339,074 | 0.00% |
| 2026-03-12 | 27.28 | 27.28 | 27.05 | 27.10 | 26.78 | qfq | 482,094 | 13,080,182 | -0.22% |
| 2026-03-11 | 27.33 | 27.36 | 27.08 | 27.16 | 26.84 | qfq | 452,119 | 12,305,910 | -0.44% |
| 2026-03-10 | 27.00 | 27.34 | 26.90 | 27.28 | 26.96 | qfq | 464,991 | 12,635,784 | 1.64% |
| 2026-03-09 | 26.95 | 27.11 | 26.69 | 26.84 | 26.52 | qfq | 533,732 | 14,332,001 | -1.18% |
| 2026-03-06 | 26.83 | 27.19 | 26.76 | 27.16 | 26.84 | qfq | 510,420 | 13,807,965 | 1.34% |
| 2026-03-05 | 26.80 | 26.98 | 26.72 | 26.80 | 26.48 | qfq | 407,370 | 10,935,362 | 0.45% |
| 2026-03-04 | 26.89 | 27.10 | 26.65 | 26.68 | 26.36 | qfq | 538,407 | 14,435,261 | -0.82% |
| 2026-03-03 | 27.40 | 27.66 | 26.86 | 26.90 | 26.58 | qfq | 1,066,357 | 28,923,873 | -1.86% |
| 2026-03-02 | 27.82 | 27.93 | 27.30 | 27.41 | 27.08 | qfq | 765,364 | 21,097,723 | -2.14% |
| 2026-02-27 | 27.98 | 28.05 | 27.82 | 28.01 | 27.68 | qfq | 477,163 | 13,314,900 | 0.29% |
| 2026-02-26 | 28.20 | 28.20 | 27.91 | 27.93 | 27.60 | qfq | 556,620 | 15,601,273 | -0.96% |
| 2026-02-25 | 27.98 | 28.35 | 27.90 | 28.20 | 27.87 | qfq | 660,540 | 18,548,383 | 0.86% |
| 2026-02-24 | 27.90 | 28.08 | 27.72 | 27.96 | 27.63 | qfq | 514,610 | 14,340,210 | 0.29% |
| 2026-02-13 | 27.80 | 28.05 | 27.79 | 27.88 | 27.55 | qfq | 721,190 | 20,147,278 | 0.22% |
| 2026-02-12 | 28.29 | 28.32 | 27.82 | 27.82 | 27.49 | qfq | 1,259,050 | 35,253,226 | -1.77% |
| 2026-02-11 | 28.49 | 28.49 | 28.31 | 28.32 | 27.98 | qfq | 464,111 | 13,159,733 | -0.46% |
| 2026-02-10 | 28.55 | 28.56 | 28.42 | 28.45 | 28.11 | qfq | 650,040 | 18,513,487 | -0.21% |
| 2026-02-09 | 28.58 | 28.61 | 28.40 | 28.51 | 28.17 | qfq | 832,164 | 23,705,907 | 0.18% |
| 2026-02-06 | 28.42 | 28.54 | 28.27 | 28.46 | 28.12 | qfq | 879,964 | 25,046,691 | 0.64% |
| 2026-02-05 | 28.40 | 28.51 | 28.25 | 28.28 | 27.94 | qfq | 615,294 | 17,442,322 | -0.46% |
| 2026-02-04 | 28.35 | 28.41 | 28.13 | 28.41 | 28.07 | qfq | 538,850 | 15,253,006 | 0.71% |
| 2026-02-03 | 28.19 | 28.27 | 28.01 | 28.21 | 27.88 | qfq | 620,719 | 17,473,447 | 0.50% |
| 2026-02-02 | 28.28 | 28.42 | 28.05 | 28.07 | 27.74 | qfq | 687,730 | 19,430,742 | -0.88% |
| 2026-01-30 | 28.23 | 28.44 | 28.00 | 28.32 | 27.98 | qfq | 737,557 | 20,841,493 | -0.35% |
| 2026-01-29 | 28.22 | 28.50 | 28.21 | 28.42 | 28.08 | qfq | 828,044 | 23,453,637 | 0.21% |
| 2026-01-28 | 28.80 | 28.80 | 28.28 | 28.36 | 28.02 | qfq | 1,257,518 | 35,777,987 | -1.63% |
| 2026-01-27 | 29.26 | 29.38 | 28.56 | 28.83 | 28.49 | qfq | 1,525,031 | 43,932,471 | -1.27% |
| 2026-01-26 | 28.72 | 29.22 | 28.63 | 29.20 | 28.85 | qfq | 2,191,008 | 63,528,114 | 1.32% |
| 2026-01-23 | 28.93 | 28.93 | 28.77 | 28.82 | 28.48 | qfq | 1,270,523 | 36,618,943 | 0.21% |
| 2026-01-22 | 28.52 | 28.80 | 28.52 | 28.76 | 28.42 | qfq | 1,176,911 | 33,808,567 | 0.67% |
| 2026-01-21 | 28.60 | 28.69 | 28.50 | 28.57 | 28.23 | qfq | 892,632 | 25,527,440 | -0.10% |
| 2026-01-20 | 28.43 | 28.60 | 28.32 | 28.60 | 28.26 | qfq | 1,100,602 | 31,314,699 | 0.60% |
| 2026-01-19 | 28.32 | 28.43 | 28.16 | 28.43 | 28.09 | qfq | 960,950 | 27,214,330 | 0.64% |
| 2026-01-16 | 28.58 | 28.64 | 28.21 | 28.25 | 27.91 | qfq | 1,174,664 | 33,223,839 | -0.67% |
| 2026-01-15 | 28.40 | 28.67 | 28.37 | 28.44 | 28.10 | qfq | 1,112,309 | 31,695,400 | -0.28% |
| 2026-01-14 | 28.40 | 28.86 | 28.27 | 28.52 | 28.18 | qfq | 2,387,517 | 68,171,975 | 0.25% |
| 2026-01-13 | 28.74 | 28.86 | 28.35 | 28.45 | 28.11 | qfq | 2,384,253 | 68,215,640 | -0.59% |
| 2026-01-12 | 28.64 | 28.66 | 28.38 | 28.62 | 28.28 | qfq | 2,290,111 | 65,332,526 | -0.42% |
| 2026-01-09 | 28.84 | 28.90 | 28.68 | 28.74 | 28.40 | qfq | 1,598,088 | 45,951,910 | -0.28% |
| 2026-01-08 | 28.80 | 28.83 | 28.50 | 28.82 | 28.48 | qfq | 1,506,601 | 43,219,672 | 0.03% |
| 2026-01-07 | 29.41 | 29.54 | 28.80 | 28.81 | 28.47 | qfq | 2,716,707 | 79,200,746 | -1.91% |
| 2026-01-06 | 29.16 | 29.40 | 28.72 | 29.37 | 29.02 | qfq | 3,409,467 | 99,352,133 | 0.79% |
| 2026-01-05 | 28.59 | 29.48 | 28.42 | 29.14 | 28.79 | qfq | 2,457,816 | 71,014,640 | 1.92% |
| 2025-12-31 | 28.70 | 28.86 | 28.22 | 28.59 | 28.25 | qfq | 2,893,893 | 82,261,373 | -2.22% |
| 2025-12-30 | 27.98 | 31.05 | 27.98 | 29.24 | 28.89 | qfq | 8,121,861 | 242,256,508 | 3.54% |
| 2025-12-29 | 27.37 | 28.73 | 27.30 | 28.24 | 27.90 | qfq | 2,403,729 | 67,515,935 | 3.25% |
| 2025-12-26 | 27.46 | 27.46 | 27.18 | 27.35 | 27.03 | qfq | 736,756 | 20,116,290 | 0.00% |
| 2025-12-25 | 27.44 | 27.44 | 27.16 | 27.35 | 27.03 | qfq | 589,304 | 16,115,185 | 0.07% |
| 2025-12-24 | 27.17 | 27.42 | 27.15 | 27.33 | 27.01 | qfq | 477,157 | 13,025,267 | 0.48% |
| 2025-12-23 | 27.58 | 27.62 | 27.14 | 27.20 | 26.88 | qfq | 1,050,630 | 28,701,520 | -1.48% |
| 2025-12-22 | 27.50 | 27.74 | 27.38 | 27.61 | 27.28 | qfq | 1,271,812 | 35,061,412 | -0.90% |
| 2025-12-19 | 28.78 | 28.78 | 27.72 | 27.86 | 27.53 | qfq | 2,443,812 | 68,270,379 | -1.73% |
| 2025-12-18 | 27.39 | 28.47 | 27.21 | 28.35 | 28.01 | qfq | 2,594,658 | 72,674,667 | 4.00% |
| 2025-12-17 | 26.99 | 27.29 | 26.79 | 27.26 | 26.94 | qfq | 633,525 | 17,123,208 | 1.11% |
| 2025-12-16 | 27.01 | 27.22 | 26.93 | 26.96 | 26.64 | qfq | 571,240 | 15,442,857 | -0.15% |
| 2025-12-15 | 27.26 | 27.33 | 26.97 | 27.00 | 26.68 | qfq | 683,107 | 18,505,465 | -0.95% |
| 2025-12-12 | 27.75 | 27.80 | 27.26 | 27.26 | 26.94 | qfq | 1,385,846 | 38,044,316 | -2.43% |
| 2025-12-11 | 27.59 | 28.18 | 27.16 | 27.94 | 27.61 | qfq | 1,896,246 | 52,293,758 | 1.27% |
| 2025-12-10 | 27.57 | 27.62 | 27.33 | 27.59 | 27.26 | qfq | 609,340 | 16,743,543 | 0.00% |
| 2025-12-09 | 27.80 | 27.98 | 27.56 | 27.59 | 27.26 | qfq | 683,048 | 18,953,262 | -1.00% |
| 2025-12-08 | 27.92 | 28.07 | 27.80 | 27.87 | 27.54 | qfq | 709,390 | 19,810,773 | -0.18% |
| 2025-12-05 | 27.85 | 28.18 | 27.44 | 27.92 | 27.59 | qfq | 1,197,220 | 33,250,882 | -0.21% |
| 2025-12-04 | 28.36 | 28.43 | 27.92 | 27.98 | 27.65 | qfq | 848,740 | 23,837,049 | -1.24% |
| 2025-12-03 | 28.50 | 28.68 | 28.25 | 28.33 | 27.99 | qfq | 732,447 | 20,819,367 | -0.60% |
| 2025-12-02 | 28.99 | 29.12 | 28.50 | 28.50 | 28.16 | qfq | 1,199,234 | 34,501,771 | -0.52% |
| 2025-12-01 | 28.88 | 29.08 | 28.53 | 28.65 | 28.31 | qfq | 1,767,559 | 50,879,392 | 0.60% |
| 2025-11-28 | 28.48 | 28.70 | 28.33 | 28.48 | 28.14 | qfq | 1,363,250 | 38,859,668 | 0.00% |
| 2025-11-27 | 28.11 | 28.55 | 27.94 | 28.48 | 28.14 | qfq | 1,904,491 | 54,090,532 | 1.32% |
| 2025-11-26 | 27.71 | 28.15 | 27.71 | 28.11 | 27.78 | qfq | 1,481,107 | 41,483,889 | 1.08% |
| 2025-11-25 | 27.30 | 27.85 | 27.30 | 27.81 | 27.48 | qfq | 1,240,028 | 34,214,965 | 1.76% |
| 2025-11-24 | 27.06 | 27.45 | 26.36 | 27.33 | 27.01 | qfq | 1,306,265 | 35,102,325 | 2.36% |
| 2025-11-21 | 27.92 | 27.94 | 26.66 | 26.70 | 26.38 | qfq | 1,418,955 | 38,638,505 | -4.16% |
| 2025-11-20 | 27.87 | 28.15 | 27.70 | 27.86 | 27.53 | qfq | 719,331 | 20,022,508 | 0.25% |
| 2025-11-19 | 28.14 | 28.21 | 27.74 | 27.79 | 27.46 | qfq | 1,159,966 | 32,339,297 | -1.24% |
| 2025-11-18 | 28.28 | 28.44 | 28.08 | 28.14 | 27.81 | qfq | 995,619 | 28,086,655 | -0.85% |
| 2025-11-17 | 28.65 | 28.76 | 28.30 | 28.38 | 28.04 | qfq | 1,103,996 | 31,377,947 | -1.01% |
| 2025-11-14 | 28.50 | 29.03 | 28.48 | 28.67 | 28.33 | qfq | 1,820,353 | 52,425,027 | 0.28% |
| 2025-11-13 | 28.64 | 28.64 | 28.38 | 28.59 | 28.25 | qfq | 1,141,700 | 32,544,117 | 0.14% |
| 2025-11-12 | 28.71 | 28.71 | 28.47 | 28.55 | 28.21 | qfq | 858,941 | 24,540,668 | -0.21% |
| 2025-11-11 | 28.70 | 28.70 | 28.55 | 28.61 | 28.27 | qfq | 801,377 | 22,927,626 | 0.10% |
| 2025-11-10 | 28.50 | 28.59 | 28.27 | 28.58 | 28.24 | qfq | 1,029,122 | 29,326,822 | 0.88% |
| 2025-11-07 | 28.10 | 28.46 | 28.09 | 28.33 | 27.99 | qfq | 1,050,640 | 29,781,157 | 0.68% |
| 2025-11-06 | 28.25 | 28.25 | 28.07 | 28.14 | 27.81 | qfq | 769,797 | 21,677,341 | -0.39% |
| 2025-11-05 | 28.22 | 28.35 | 28.00 | 28.25 | 27.91 | qfq | 742,250 | 20,985,860 | 0.32% |
| 2025-11-04 | 28.51 | 28.59 | 28.09 | 28.16 | 27.83 | qfq | 1,114,880 | 31,546,640 | -0.85% |
| 2025-11-03 | 28.33 | 28.48 | 28.25 | 28.40 | 28.06 | qfq | 514,987 | 14,606,379 | 0.28% |
| 2025-10-31 | 28.10 | 28.40 | 28.10 | 28.32 | 27.98 | qfq | 803,380 | 22,716,045 | 0.60% |
| 2025-10-30 | 28.38 | 28.40 | 28.11 | 28.15 | 27.82 | qfq | 842,626 | 23,764,170 | -0.53% |
| 2025-10-29 | 28.71 | 28.71 | 28.28 | 28.30 | 27.96 | qfq | 974,596 | 27,651,738 | -0.88% |
| 2025-10-28 | 28.67 | 28.75 | 28.51 | 28.55 | 28.21 | qfq | 609,744 | 17,450,667 | -0.38% |
| 2025-10-27 | 28.82 | 28.82 | 28.56 | 28.66 | 28.32 | qfq | 807,660 | 23,145,681 | 0.03% |
| 2025-10-24 | 28.56 | 28.75 | 28.45 | 28.65 | 28.31 | qfq | 1,041,261 | 29,817,465 | 0.32% |
| 2025-10-23 | 28.54 | 28.68 | 28.35 | 28.56 | 28.22 | qfq | 902,114 | 25,687,767 | 0.07% |
| 2025-10-22 | 28.50 | 28.80 | 28.33 | 28.54 | 28.20 | qfq | 1,409,913 | 40,280,477 | -1.18% |
| 2025-10-21 | 28.05 | 29.36 | 27.90 | 28.88 | 28.54 | qfq | 1,922,888 | 54,961,944 | 3.14% |
| 2025-10-20 | 27.83 | 28.10 | 27.83 | 28.00 | 27.67 | qfq | 619,600 | 17,321,103 | 0.61% |
| 2025-10-17 | 28.21 | 28.46 | 27.83 | 27.83 | 27.50 | qfq | 811,100 | 22,792,762 | -1.45% |
| 2025-10-16 | 28.40 | 28.66 | 28.21 | 28.24 | 27.90 | qfq | 824,537 | 23,421,762 | -0.35% |
| 2025-10-15 | 28.25 | 28.34 | 28.08 | 28.34 | 28.00 | qfq | 702,105 | 19,835,743 | 0.60% |
| 2025-10-14 | 28.23 | 28.46 | 28.08 | 28.17 | 27.84 | qfq | 923,982 | 26,115,336 | -0.21% |
| 2025-10-13 | 27.98 | 28.29 | 27.77 | 28.23 | 27.90 | qfq | 832,831 | 23,359,630 | -0.74% |
| 2025-10-10 | 28.56 | 28.69 | 28.40 | 28.44 | 28.10 | qfq | 793,380 | 22,631,663 | -0.46% |
| 2025-10-09 | 28.30 | 28.84 | 28.10 | 28.57 | 28.23 | qfq | 1,229,209 | 34,908,994 | 1.38% |
| 2025-09-30 | 28.21 | 28.32 | 28.13 | 28.18 | 27.85 | qfq | 820,520 | 23,142,703 | -0.11% |
| 2025-09-29 | 28.06 | 28.29 | 27.84 | 28.21 | 27.88 | qfq | 780,654 | 21,904,978 | -0.32% |
| 2025-09-26 | 28.20 | 28.49 | 28.05 | 28.30 | 27.96 | qfq | 779,299 | 22,002,295 | 0.04% |
| 2025-09-25 | 28.30 | 28.55 | 28.21 | 28.29 | 27.95 | qfq | 864,120 | 24,506,136 | -0.46% |
| 2025-09-24 | 28.25 | 28.49 | 28.08 | 28.42 | 28.08 | qfq | 966,197 | 27,371,554 | 1.14% |
| 2025-09-23 | 28.90 | 28.92 | 27.69 | 28.10 | 27.77 | qfq | 2,092,391 | 58,853,740 | -2.87% |
| 2025-09-22 | 29.11 | 29.39 | 28.84 | 28.93 | 28.59 | qfq | 988,806 | 28,759,486 | -0.62% |
| 2025-09-19 | 28.90 | 29.51 | 28.88 | 29.11 | 28.76 | qfq | 1,145,224 | 33,300,924 | -0.58% |
| 2025-09-18 | 29.70 | 29.80 | 29.20 | 29.28 | 28.93 | qfq | 1,656,023 | 48,948,610 | -1.45% |
| 2025-09-17 | 29.88 | 29.88 | 29.68 | 29.71 | 29.36 | qfq | 1,118,926 | 33,268,583 | -0.54% |
| 2025-09-16 | 29.79 | 29.93 | 29.60 | 29.87 | 29.52 | qfq | 1,220,236 | 36,279,151 | 0.54% |
| 2025-09-15 | 29.80 | 29.80 | 29.50 | 29.71 | 29.36 | qfq | 920,923 | 27,274,688 | 0.34% |
| 2025-09-12 | 29.95 | 29.95 | 29.59 | 29.61 | 29.26 | qfq | 1,185,775 | 35,216,175 | -0.60% |
| 2025-09-11 | 29.69 | 29.81 | 29.43 | 29.79 | 29.44 | qfq | 1,165,252 | 34,557,791 | 0.34% |
| 2025-09-10 | 29.84 | 29.88 | 29.50 | 29.69 | 29.34 | qfq | 1,056,051 | 31,351,849 | -0.13% |
| 2025-09-09 | 30.00 | 30.14 | 29.66 | 29.73 | 29.38 | qfq | 1,392,687 | 41,573,992 | -1.29% |
| 2025-09-08 | 29.91 | 30.14 | 29.66 | 30.12 | 29.76 | qfq | 1,411,397 | 42,387,106 | 0.70% |
| 2025-09-05 | 29.51 | 29.94 | 29.48 | 29.91 | 29.56 | qfq | 1,528,362 | 45,492,106 | 1.36% |
| 2025-09-04 | 29.41 | 29.69 | 29.21 | 29.51 | 29.16 | qfq | 1,833,567 | 53,990,425 | 0.34% |
| 2025-09-03 | 30.45 | 30.45 | 29.40 | 29.41 | 29.06 | qfq | 2,381,366 | 71,089,367 | -3.00% |
| 2025-09-02 | 30.93 | 31.00 | 30.09 | 30.32 | 29.96 | qfq | 2,834,583 | 86,305,765 | -2.13% |
| 2025-09-01 | 31.22 | 31.23 | 30.66 | 30.98 | 30.61 | qfq | 2,549,521 | 78,702,511 | -0.77% |
| 2025-08-29 | 31.58 | 31.58 | 30.93 | 31.22 | 30.85 | qfq | 4,258,637 | 132,838,841 | -2.38% |
| 2025-08-28 | 31.50 | 32.15 | 30.90 | 31.98 | 31.60 | qfq | 6,783,502 | 214,109,672 | 3.39% |
| 2025-08-27 | 30.70 | 31.71 | 30.70 | 30.93 | 30.56 | qfq | 7,537,184 | 235,374,228 | 1.28% |
| 2025-08-26 | 30.53 | 30.63 | 30.36 | 30.54 | 30.18 | qfq | 2,088,881 | 63,798,328 | 0.00% |
| 2025-08-25 | 30.66 | 30.71 | 30.46 | 30.54 | 30.18 | qfq | 2,472,255 | 75,536,716 | -0.23% |
| 2025-08-22 | 30.54 | 30.96 | 30.43 | 30.61 | 30.25 | qfq | 2,640,234 | 80,692,982 | 0.10% |
| 2025-08-21 | 30.77 | 30.78 | 30.48 | 30.58 | 30.22 | qfq | 2,421,038 | 74,132,814 | -0.16% |
| 2025-08-20 | 30.40 | 30.78 | 30.28 | 30.63 | 30.27 | qfq | 2,701,764 | 82,659,442 | 0.43% |
| 2025-08-19 | 30.26 | 30.57 | 30.26 | 30.50 | 30.14 | qfq | 2,617,689 | 79,740,172 | 0.26% |
| 2025-08-18 | 30.19 | 30.44 | 30.02 | 30.42 | 30.06 | qfq | 3,444,794 | 104,216,687 | 1.06% |
| 2025-08-15 | 29.81 | 30.12 | 29.75 | 30.10 | 29.74 | qfq | 1,645,751 | 49,319,630 | 0.91% |
| 2025-08-14 | 30.21 | 30.21 | 29.70 | 29.83 | 29.48 | qfq | 2,573,984 | 77,150,139 | -1.23% |
| 2025-08-13 | 30.69 | 30.69 | 30.10 | 30.20 | 29.84 | qfq | 3,330,252 | 100,659,017 | -1.15% |
| 2025-08-12 | 30.20 | 31.15 | 30.09 | 30.55 | 30.19 | qfq | 4,320,445 | 132,385,308 | 1.26% |
| 2025-08-11 | 30.06 | 30.25 | 29.96 | 30.17 | 29.81 | qfq | 1,784,544 | 53,761,750 | 0.40% |
| 2025-08-08 | 30.23 | 30.34 | 29.84 | 30.05 | 29.69 | qfq | 2,424,739 | 72,763,607 | -0.63% |
| 2025-08-07 | 30.38 | 30.77 | 30.20 | 30.24 | 29.88 | qfq | 2,885,080 | 87,820,641 | -0.30% |
| 2025-08-06 | 30.57 | 30.76 | 30.28 | 30.33 | 29.97 | qfq | 3,144,959 | 95,804,415 | -0.43% |
| 2025-08-05 | 30.40 | 30.65 | 30.17 | 30.46 | 30.10 | qfq | 2,490,419 | 75,586,841 | 0.20% |
| 2025-08-04 | 29.90 | 30.47 | 29.76 | 30.40 | 30.04 | qfq | 2,825,019 | 85,286,336 | 1.03% |
| 2025-08-01 | 29.80 | 30.98 | 29.62 | 30.09 | 29.73 | qfq | 3,018,158 | 91,378,526 | 1.62% |
| 2025-07-31 | 29.92 | 30.11 | 29.53 | 29.61 | 29.26 | qfq | 1,842,340 | 55,037,706 | -1.10% |
| 2025-07-30 | 30.00 | 30.26 | 29.73 | 29.94 | 29.58 | qfq | 2,137,172 | 64,140,645 | -0.70% |
| 2025-07-29 | 30.53 | 30.75 | 30.03 | 30.15 | 29.79 | qfq | 2,524,666 | 76,407,742 | 0.23% |
| 2025-07-28 | 30.21 | 30.35 | 29.99 | 30.08 | 29.72 | qfq | 1,644,209 | 49,510,041 | -0.13% |
| 2025-07-25 | 30.06 | 30.44 | 29.80 | 30.12 | 29.76 | qfq | 2,762,388 | 83,270,148 | 0.70% |
| 2025-07-24 | 29.60 | 30.02 | 29.58 | 29.91 | 29.56 | qfq | 2,328,378 | 69,484,327 | 0.91% |
| 2025-07-23 | 29.70 | 29.94 | 29.55 | 29.64 | 29.29 | qfq | 1,878,084 | 55,934,948 | -0.60% |
| 2025-07-22 | 29.98 | 30.09 | 29.69 | 29.82 | 29.47 | qfq | 2,238,827 | 66,800,621 | -0.50% |
| 2025-07-21 | 29.50 | 30.33 | 29.49 | 29.97 | 29.61 | qfq | 3,677,090 | 110,307,470 | 1.63% |
| 2025-07-18 | 29.43 | 29.49 | 29.24 | 29.49 | 29.14 | qfq | 1,278,040 | 37,530,245 | 0.24% |
| 2025-07-17 | 29.32 | 29.58 | 29.22 | 29.42 | 29.07 | qfq | 1,469,981 | 43,117,500 | -0.07% |
| 2025-07-16 | 29.30 | 29.55 | 29.28 | 29.44 | 29.09 | qfq | 1,136,578 | 33,462,130 | 0.55% |
| 2025-07-15 | 29.62 | 29.63 | 29.00 | 29.28 | 28.93 | qfq | 1,796,151 | 52,561,023 | -1.15% |
| 2025-07-14 | 29.74 | 29.74 | 29.54 | 29.62 | 29.27 | qfq | 1,060,442 | 31,388,052 | -0.40% |
| 2025-07-11 | 29.68 | 29.87 | 29.48 | 29.74 | 29.39 | qfq | 1,518,189 | 45,030,272 | -0.10% |
| 2025-07-10 | 29.70 | 29.93 | 29.52 | 29.77 | 29.42 | qfq | 1,549,921 | 46,014,358 | 0.30% |
| 2025-07-09 | 29.99 | 30.08 | 29.63 | 29.68 | 29.33 | qfq | 2,275,088 | 67,788,609 | -24.40% |
| 2025-07-08 | 38.88 | 39.36 | 38.88 | 39.26 | 29.57 | qfq | 2,151,849 | 84,490,688 | 0.33% |
| 2025-07-07 | 38.41 | 39.75 | 38.41 | 39.13 | 29.48 | qfq | 2,118,361 | 82,982,101 | 1.35% |
| 2025-07-04 | 38.89 | 39.25 | 38.61 | 38.61 | 29.09 | qfq | 1,473,709 | 57,324,455 | -0.77% |
| 2025-07-03 | 39.17 | 39.30 | 38.63 | 38.91 | 29.31 | qfq | 1,709,484 | 66,436,816 | 0.41% |
| 2025-07-02 | 38.55 | 39.13 | 38.23 | 38.75 | 29.19 | qfq | 1,664,923 | 64,262,232 | 0.49% |
| 2025-07-01 | 38.63 | 38.72 | 38.23 | 38.56 | 29.05 | qfq | 905,292 | 34,878,558 | -0.18% |
| 2025-06-30 | 38.54 | 38.65 | 38.40 | 38.63 | 29.10 | qfq | 878,090 | 33,848,180 | 0.49% |
| 2025-06-27 | 38.10 | 38.59 | 38.10 | 38.44 | 28.96 | qfq | 1,064,020 | 40,897,499 | 0.81% |
| 2025-06-26 | 38.23 | 38.50 | 37.98 | 38.13 | 28.72 | qfq | 1,101,023 | 42,095,567 | -0.70% |
| 2025-06-25 | 38.50 | 38.51 | 37.93 | 38.40 | 28.93 | qfq | 1,323,396 | 50,553,018 | 0.18% |
| 2025-06-24 | 37.63 | 38.50 | 37.52 | 38.33 | 28.87 | qfq | 1,619,016 | 61,713,632 | 1.89% |
| 2025-06-23 | 37.03 | 37.77 | 36.95 | 37.62 | 28.34 | qfq | 1,213,359 | 45,464,762 | 1.29% |
| 2025-06-20 | 38.14 | 38.41 | 36.90 | 37.14 | 27.98 | qfq | 2,061,567 | 77,377,399 | -3.08% |
| 2025-06-19 | 39.00 | 39.34 | 38.30 | 38.32 | 28.87 | qfq | 1,946,007 | 75,583,374 | -1.72% |
| 2025-06-18 | 38.85 | 39.30 | 38.63 | 38.99 | 29.37 | qfq | 1,487,863 | 57,913,682 | -0.03% |
| 2025-06-17 | 38.89 | 39.29 | 38.40 | 39.00 | 29.38 | qfq | 1,893,444 | 73,549,799 | 0.67% |
| 2025-06-16 | 39.00 | 39.33 | 38.54 | 38.74 | 29.18 | qfq | 2,198,806 | 85,426,063 | -0.82% |
| 2025-06-13 | 39.12 | 39.79 | 38.71 | 39.06 | 29.42 | qfq | 3,327,456 | 130,706,249 | -0.56% |
| 2025-06-12 | 39.19 | 39.50 | 38.60 | 39.28 | 29.59 | qfq | 1,479,513 | 57,797,039 | 0.77% |
| 2025-06-11 | 38.81 | 39.25 | 38.81 | 38.98 | 29.36 | qfq | 1,183,677 | 46,229,870 | 0.13% |
| 2025-06-10 | 39.22 | 39.50 | 38.50 | 38.93 | 29.33 | qfq | 1,998,979 | 78,055,671 | -0.69% |
| 2025-06-09 | 38.57 | 39.45 | 38.53 | 39.20 | 29.53 | qfq | 1,420,149 | 55,553,870 | 0.26% |
| 2025-06-06 | 39.31 | 39.38 | 39.05 | 39.10 | 29.45 | qfq | 1,064,444 | 41,678,494 | -0.86% |
| 2025-06-05 | 39.28 | 39.46 | 38.76 | 39.44 | 29.71 | qfq | 2,173,659 | 85,048,495 | -0.05% |
| 2025-06-04 | 39.00 | 39.70 | 38.69 | 39.46 | 29.73 | qfq | 2,254,317 | 88,667,062 | 1.73% |
| 2025-06-03 | 38.01 | 38.92 | 37.91 | 38.79 | 29.22 | qfq | 1,819,858 | 70,319,754 | 1.54% |
| 2025-05-30 | 38.65 | 38.79 | 38.03 | 38.20 | 28.78 | qfq | 1,935,636 | 74,428,803 | -1.06% |
| 2025-05-29 | 38.01 | 38.69 | 37.80 | 38.61 | 29.09 | qfq | 2,053,280 | 78,716,256 | 1.55% |
| 2025-05-28 | 38.33 | 38.55 | 37.81 | 38.02 | 28.64 | qfq | 1,516,710 | 57,910,962 | -0.63% |
| 2025-05-27 | 38.29 | 38.38 | 37.50 | 38.26 | 28.82 | qfq | 2,050,979 | 78,111,892 | -0.10% |
| 2025-05-26 | 38.58 | 39.00 | 37.59 | 38.30 | 28.85 | qfq | 3,426,985 | 130,639,951 | -1.72% |
| 2025-05-23 | 39.62 | 40.88 | 38.97 | 38.97 | 29.36 | qfq | 3,529,461 | 141,079,489 | -1.64% |
| 2025-05-22 | 40.15 | 40.63 | 39.55 | 39.62 | 29.85 | qfq | 2,628,190 | 105,094,839 | -1.59% |
| 2025-05-21 | 40.32 | 40.76 | 40.00 | 40.26 | 30.33 | qfq | 2,432,116 | 97,907,768 | -0.47% |
| 2025-05-20 | 39.45 | 41.36 | 39.32 | 40.45 | 30.47 | qfq | 3,835,572 | 154,462,578 | 2.25% |
| 2025-05-19 | 39.99 | 40.15 | 39.05 | 39.56 | 29.80 | qfq | 2,669,150 | 105,355,932 | -0.70% |
| 2025-05-16 | 39.68 | 40.00 | 39.26 | 39.84 | 30.01 | qfq | 3,525,928 | 139,850,864 | -0.35% |
| 2025-05-15 | 38.80 | 41.59 | 38.48 | 39.98 | 30.12 | qfq | 6,455,309 | 258,862,132 | 2.30% |
| 2025-05-14 | 39.52 | 39.82 | 38.89 | 39.08 | 29.44 | qfq | 2,911,029 | 113,834,693 | -1.06% |
| 2025-05-13 | 39.08 | 39.93 | 38.62 | 39.50 | 29.76 | qfq | 4,140,156 | 162,482,674 | 1.80% |
| 2025-05-12 | 38.67 | 39.05 | 38.41 | 38.80 | 29.23 | qfq | 2,489,865 | 96,356,105 | 0.86% |
| 2025-05-09 | 39.56 | 39.56 | 38.31 | 38.47 | 28.98 | qfq | 3,158,973 | 122,347,201 | -2.34% |
| 2025-05-08 | 38.85 | 39.50 | 38.79 | 39.39 | 29.67 | qfq | 3,545,901 | 139,524,064 | 0.77% |
| 2025-05-07 | 38.93 | 39.89 | 38.67 | 39.09 | 29.45 | qfq | 4,521,750 | 177,561,319 | -0.28% |
| 2025-05-06 | 38.06 | 39.20 | 38.06 | 39.20 | 29.53 | qfq | 4,002,200 | 155,329,174 | 2.35% |
| 2025-04-30 | 38.08 | 39.08 | 38.02 | 38.30 | 28.85 | qfq | 3,575,250 | 137,111,664 | -0.62% |
| 2025-04-29 | 38.33 | 39.49 | 37.77 | 38.54 | 29.03 | qfq | 5,068,738 | 196,643,739 | 0.29% |
| 2025-04-28 | 39.43 | 40.59 | 38.12 | 38.43 | 28.95 | qfq | 7,512,067 | 292,082,161 | -5.53% |
| 2025-04-25 | 45.50 | 45.50 | 40.18 | 40.68 | 30.64 | qfq | 13,814,900 | 588,114,328 | -7.02% |
| 2025-04-24 | 40.32 | 43.75 | 38.76 | 43.75 | 32.96 | qfq | 15,784,569 | 656,164,520 | 10.01% |
| 2025-04-23 | 37.62 | 39.77 | 36.98 | 39.77 | 29.96 | qfq | 6,226,488 | 244,469,241 | 10.01% |
| 2025-04-22 | 36.45 | 36.45 | 35.71 | 36.15 | 27.23 | qfq | 1,447,788 | 52,317,491 | -0.88% |
| 2025-04-21 | 36.53 | 36.66 | 36.05 | 36.47 | 27.47 | qfq | 2,006,765 | 72,904,144 | 0.30% |
| 2025-04-18 | 36.68 | 37.00 | 36.13 | 36.36 | 27.39 | qfq | 2,534,500 | 92,554,827 | -2.34% |
| 2025-04-17 | 37.69 | 37.69 | 36.67 | 37.23 | 28.05 | qfq | 5,602,568 | 207,437,722 | -1.22% |
| 2025-04-16 | 33.91 | 37.69 | 33.91 | 37.69 | 28.39 | qfq | 4,488,476 | 164,729,450 | 10.01% |
| 2025-04-15 | 33.25 | 34.34 | 33.25 | 34.26 | 25.81 | qfq | 1,232,350 | 41,634,426 | 2.09% |
| 2025-04-14 | 33.18 | 33.78 | 33.10 | 33.56 | 25.28 | qfq | 1,109,900 | 37,177,527 | 1.79% |
| 2025-04-11 | 33.00 | 33.32 | 32.90 | 32.97 | 24.84 | qfq | 1,233,200 | 40,809,427 | -1.08% |
| 2025-04-10 | 33.28 | 33.61 | 32.88 | 33.33 | 25.11 | qfq | 1,691,106 | 56,434,383 | 1.93% |
| 2025-04-09 | 32.02 | 32.72 | 30.03 | 32.70 | 24.63 | qfq | 2,176,212 | 68,491,911 | -0.46% |
| 2025-04-08 | 34.06 | 34.70 | 32.01 | 32.85 | 24.75 | qfq | 2,641,800 | 87,551,908 | -4.81% |
| 2025-04-07 | 37.35 | 37.35 | 34.51 | 34.51 | 26.00 | qfq | 2,389,910 | 84,452,949 | -9.99% |
| 2025-04-03 | 37.50 | 38.35 | 37.30 | 38.34 | 28.88 | qfq | 1,890,250 | 72,144,545 | 1.27% |
| 2025-04-02 | 37.73 | 38.13 | 37.70 | 37.86 | 28.52 | qfq | 1,200,800 | 45,570,627 | -0.05% |
| 2025-04-01 | 37.08 | 38.13 | 37.08 | 37.88 | 28.54 | qfq | 1,740,032 | 65,892,343 | 2.07% |
| 2025-03-31 | 36.52 | 37.75 | 36.52 | 37.11 | 27.96 | qfq | 1,447,057 | 53,566,319 | -0.56% |
| 2025-03-28 | 38.14 | 38.53 | 37.31 | 37.32 | 28.11 | qfq | 1,688,353 | 63,983,584 | -1.89% |
| 2025-03-27 | 37.59 | 38.15 | 37.17 | 38.04 | 28.66 | qfq | 1,469,950 | 55,577,838 | 1.06% |
| 2025-03-26 | 37.14 | 37.73 | 36.99 | 37.64 | 28.35 | qfq | 970,300 | 36,332,011 | 1.35% |
| 2025-03-25 | 37.20 | 37.26 | 36.74 | 37.14 | 27.98 | qfq | 699,650 | 25,884,969 | 0.22% |
| 2025-03-24 | 37.44 | 37.50 | 36.52 | 37.06 | 27.92 | qfq | 1,240,500 | 45,933,081 | -1.12% |
| 2025-03-21 | 38.22 | 38.42 | 37.38 | 37.48 | 28.23 | qfq | 1,435,700 | 54,261,467 | -1.94% |
| 2025-03-20 | 38.10 | 38.45 | 38.05 | 38.22 | 28.79 | qfq | 882,698 | 33,795,189 | -0.08% |
| 2025-03-19 | 38.42 | 38.68 | 38.15 | 38.25 | 28.81 | qfq | 1,343,477 | 51,599,252 | -0.73% |
| 2025-03-18 | 38.25 | 38.58 | 38.19 | 38.53 | 29.02 | qfq | 1,515,521 | 58,222,614 | 0.60% |
| 2025-03-17 | 38.75 | 38.75 | 38.20 | 38.30 | 28.85 | qfq | 2,124,051 | 81,565,142 | 0.21% |
| 2025-03-14 | 37.14 | 39.09 | 37.10 | 38.22 | 28.79 | qfq | 2,390,501 | 90,851,883 | 2.25% |
| 2025-03-13 | 37.58 | 38.18 | 37.31 | 37.38 | 28.16 | qfq | 1,262,100 | 47,534,697 | -0.53% |
| 2025-03-12 | 37.54 | 37.64 | 37.45 | 37.58 | 28.31 | qfq | 689,400 | 25,889,404 | 0.19% |
| 2025-03-11 | 37.51 | 37.51 | 37.17 | 37.51 | 28.26 | qfq | 1,086,258 | 40,585,111 | -0.90% |
| 2025-03-10 | 37.76 | 38.20 | 37.56 | 37.85 | 28.51 | qfq | 802,707 | 30,385,984 | 0.72% |
| 2025-03-07 | 37.95 | 38.18 | 37.50 | 37.58 | 28.31 | qfq | 1,201,357 | 45,426,111 | -0.82% |
| 2025-03-06 | 37.79 | 37.92 | 37.41 | 37.89 | 28.54 | qfq | 1,299,034 | 48,994,769 | 0.82% |
| 2025-03-05 | 38.45 | 38.45 | 37.30 | 37.58 | 28.31 | qfq | 1,521,707 | 57,294,422 | -1.67% |
| 2025-03-04 | 37.69 | 38.49 | 37.43 | 38.22 | 28.79 | qfq | 1,862,712 | 70,900,089 | 1.38% |
| 2025-03-03 | 37.42 | 37.99 | 37.41 | 37.70 | 28.40 | qfq | 1,546,169 | 58,314,310 | 0.88% |
| 2025-02-28 | 38.00 | 38.41 | 37.23 | 37.37 | 28.15 | qfq | 2,193,176 | 82,759,433 | -2.17% |
| 2025-02-27 | 36.76 | 39.79 | 36.61 | 38.20 | 28.78 | qfq | 4,413,288 | 169,356,150 | 3.92% |
| 2025-02-26 | 36.47 | 36.76 | 36.47 | 36.76 | 27.69 | qfq | 927,800 | 34,022,124 | 0.80% |
| 2025-02-25 | 36.79 | 37.03 | 36.16 | 36.47 | 27.47 | qfq | 1,004,900 | 36,866,483 | -0.90% |
| 2025-02-24 | 37.02 | 37.17 | 36.65 | 36.80 | 27.72 | qfq | 1,072,326 | 39,506,830 | -0.59% |
| 2025-02-21 | 37.22 | 37.22 | 36.74 | 37.02 | 27.89 | qfq | 1,525,934 | 56,330,216 | -0.62% |
| 2025-02-20 | 37.20 | 37.78 | 37.18 | 37.25 | 28.06 | qfq | 1,043,601 | 39,050,494 | 0.05% |
| 2025-02-19 | 37.00 | 37.29 | 36.73 | 37.23 | 28.05 | qfq | 1,002,551 | 37,184,148 | 0.68% |
| 2025-02-18 | 37.75 | 38.19 | 36.98 | 36.98 | 27.86 | qfq | 1,555,184 | 58,500,753 | -2.63% |
| 2025-02-17 | 37.89 | 38.37 | 37.50 | 37.98 | 28.61 | qfq | 1,556,599 | 59,259,373 | 0.26% |
| 2025-02-14 | 37.40 | 38.20 | 37.34 | 37.88 | 28.54 | qfq | 1,648,526 | 62,475,080 | 1.18% |
| 2025-02-13 | 38.00 | 38.31 | 37.38 | 37.44 | 28.20 | qfq | 2,310,776 | 87,105,809 | -2.30% |
| 2025-02-12 | 38.82 | 38.84 | 38.10 | 38.32 | 28.87 | qfq | 2,587,350 | 99,189,971 | -1.89% |
| 2025-02-11 | 37.37 | 39.40 | 37.11 | 39.06 | 29.42 | qfq | 5,011,941 | 192,929,608 | 3.97% |
| 2025-02-10 | 36.91 | 37.57 | 36.86 | 37.57 | 28.30 | qfq | 2,034,540 | 75,906,782 | 1.60% |
| 2025-02-07 | 36.81 | 37.26 | 36.52 | 36.98 | 27.86 | qfq | 2,121,481 | 78,406,268 | 0.49% |
| 2025-02-06 | 36.45 | 36.80 | 36.12 | 36.80 | 27.72 | qfq | 1,349,340 | 49,359,215 | 0.90% |
| 2025-02-05 | 36.10 | 36.50 | 35.92 | 36.47 | 27.47 | qfq | 1,216,350 | 44,159,291 | 1.99% |
| 2025-01-27 | 36.25 | 36.57 | 35.74 | 35.76 | 26.94 | qfq | 1,068,200 | 38,549,746 | -1.22% |
| 2025-01-24 | 36.33 | 36.33 | 35.72 | 36.20 | 27.27 | qfq | 1,007,500 | 36,339,883 | 0.44% |
| 2025-01-23 | 36.08 | 36.52 | 36.02 | 36.04 | 27.15 | qfq | 1,540,598 | 55,983,568 | 0.56% |
| 2025-01-22 | 36.40 | 36.50 | 35.77 | 35.84 | 27.00 | qfq | 1,053,800 | 37,981,436 | -2.29% |
| 2025-01-21 | 36.80 | 36.89 | 35.89 | 36.68 | 27.63 | qfq | 1,425,300 | 51,794,923 | 0.22% |
| 2025-01-20 | 36.30 | 36.70 | 36.06 | 36.60 | 27.57 | qfq | 1,256,250 | 45,871,518 | 1.39% |
| 2025-01-17 | 36.68 | 36.68 | 36.04 | 36.10 | 27.19 | qfq | 1,064,070 | 38,579,254 | -1.55% |
| 2025-01-16 | 36.45 | 36.90 | 36.24 | 36.67 | 27.62 | qfq | 1,289,100 | 47,231,251 | 0.63% |
| 2025-01-15 | 36.59 | 36.92 | 36.31 | 36.44 | 27.45 | qfq | 1,210,400 | 44,144,026 | -0.76% |
| 2025-01-14 | 35.81 | 36.72 | 35.66 | 36.72 | 27.66 | qfq | 1,708,196 | 62,098,008 | 3.12% |
| 2025-01-13 | 35.20 | 35.73 | 35.16 | 35.61 | 26.83 | qfq | 968,598 | 34,358,194 | -0.14% |
| 2025-01-10 | 37.80 | 37.82 | 35.66 | 35.66 | 26.86 | qfq | 2,486,950 | 91,303,265 | -5.86% |
| 2025-01-09 | 36.61 | 38.48 | 36.41 | 37.88 | 28.54 | qfq | 2,928,499 | 110,103,579 | 3.27% |
| 2025-01-08 | 36.16 | 37.10 | 36.00 | 36.68 | 27.63 | qfq | 2,144,019 | 78,584,719 | 0.91% |
| 2025-01-07 | 35.92 | 36.40 | 35.50 | 36.35 | 27.38 | qfq | 1,595,631 | 57,302,862 | 0.25% |
| 2025-01-06 | 35.62 | 37.30 | 35.35 | 36.26 | 27.31 | qfq | 2,249,088 | 81,517,111 | 2.31% |
| 2025-01-03 | 36.98 | 37.14 | 35.33 | 35.44 | 26.70 | qfq | 1,873,226 | 67,853,098 | -4.22% |
| 2025-01-02 | 38.01 | 38.39 | 36.88 | 37.00 | 27.87 | qfq | 1,896,600 | 71,434,486 | -3.34% |
| 2024-12-31 | 39.38 | 39.45 | 37.92 | 38.28 | 28.84 | qfq | 1,856,057 | 71,614,137 | -2.55% |
| 2024-12-30 | 39.88 | 39.95 | 39.28 | 39.28 | 29.59 | qfq | 1,335,053 | 52,829,572 | -1.70% |
| 2024-12-27 | 40.20 | 40.51 | 39.86 | 39.96 | 30.10 | qfq | 1,454,901 | 58,533,695 | -0.92% |
| 2024-12-26 | 40.20 | 41.00 | 39.83 | 40.33 | 30.38 | qfq | 1,612,449 | 65,175,997 | -0.76% |
| 2024-12-25 | 42.22 | 42.40 | 40.60 | 40.64 | 30.61 | qfq | 2,005,551 | 83,048,335 | -2.42% |
| 2024-12-24 | 40.77 | 41.68 | 40.30 | 41.65 | 31.38 | qfq | 2,444,925 | 100,326,236 | 2.16% |
| 2024-12-23 | 41.83 | 42.25 | 40.71 | 40.77 | 30.71 | qfq | 1,863,013 | 77,420,352 | -2.46% |
| 2024-12-20 | 41.91 | 42.07 | 41.70 | 41.80 | 31.49 | qfq | 1,361,177 | 56,993,726 | -0.26% |
| 2024-12-19 | 43.00 | 43.04 | 41.85 | 41.91 | 31.57 | qfq | 2,410,143 | 101,836,487 | -3.21% |
| 2024-12-18 | 43.50 | 43.80 | 43.19 | 43.30 | 32.62 | qfq | 1,980,903 | 86,102,684 | -1.64% |
| 2024-12-17 | 43.55 | 44.40 | 43.30 | 44.02 | 33.16 | qfq | 2,621,584 | 115,039,116 | 0.43% |
| 2024-12-16 | 43.50 | 44.40 | 43.15 | 43.83 | 33.02 | qfq | 2,138,950 | 93,678,464 | 0.76% |
| 2024-12-13 | 44.25 | 44.25 | 43.46 | 43.50 | 32.77 | qfq | 2,003,315 | 87,789,538 | -2.14% |
| 2024-12-12 | 44.10 | 44.45 | 43.88 | 44.45 | 33.48 | qfq | 1,966,350 | 86,898,741 | 0.86% |
| 2024-12-11 | 44.00 | 44.42 | 43.80 | 44.07 | 33.20 | qfq | 1,862,557 | 82,055,944 | -0.52% |
| 2024-12-10 | 45.31 | 45.60 | 44.23 | 44.30 | 33.37 | qfq | 3,323,917 | 149,172,702 | -0.85% |
| 2024-12-09 | 43.90 | 44.76 | 43.70 | 44.68 | 33.66 | qfq | 3,124,554 | 138,436,554 | 1.68% |
| 2024-12-06 | 43.80 | 44.21 | 43.00 | 43.94 | 33.10 | qfq | 2,655,490 | 116,053,867 | -0.14% |
| 2024-12-05 | 44.45 | 44.45 | 43.93 | 44.00 | 33.15 | qfq | 1,913,955 | 84,465,491 | 0.96% |
| 2024-12-04 | 44.60 | 44.60 | 43.39 | 43.58 | 32.83 | qfq | 2,913,162 | 128,083,925 | -2.44% |
| 2024-12-03 | 44.77 | 45.29 | 44.61 | 44.67 | 33.65 | qfq | 2,973,943 | 133,587,111 | -0.62% |
| 2024-12-02 | 44.20 | 45.39 | 43.83 | 44.95 | 33.86 | qfq | 3,571,106 | 159,600,804 | 1.84% |
| 2024-11-29 | 44.44 | 44.64 | 43.82 | 44.14 | 33.25 | qfq | 3,126,932 | 138,283,266 | -0.83% |
| 2024-11-28 | 44.60 | 45.19 | 44.35 | 44.51 | 33.53 | qfq | 2,432,750 | 108,758,677 | -0.47% |
| 2024-11-27 | 45.78 | 45.86 | 43.99 | 44.72 | 33.69 | qfq | 3,987,230 | 177,803,276 | -3.39% |
| 2024-11-26 | 46.16 | 47.33 | 45.78 | 46.29 | 34.87 | qfq | 3,991,824 | 185,406,391 | -2.05% |
| 2024-11-25 | 46.19 | 48.22 | 45.99 | 47.26 | 35.60 | qfq | 4,835,705 | 227,259,639 | 3.85% |
| 2024-11-22 | 48.00 | 48.47 | 45.45 | 45.51 | 34.28 | qfq | 4,742,263 | 223,473,944 | -3.54% |
| 2024-11-21 | 47.39 | 47.86 | 46.89 | 47.18 | 35.54 | qfq | 3,960,027 | 187,216,608 | -0.44% |
| 2024-11-20 | 46.86 | 47.49 | 46.67 | 47.39 | 35.70 | qfq | 4,122,476 | 194,852,435 | 0.30% |
| 2024-11-19 | 47.86 | 47.93 | 45.45 | 47.25 | 35.59 | qfq | 6,302,418 | 294,726,614 | -2.50% |
| 2024-11-18 | 48.00 | 48.96 | 46.87 | 48.46 | 36.51 | qfq | 5,866,130 | 280,953,472 | 2.02% |
| 2024-11-15 | 50.05 | 50.91 | 47.23 | 47.50 | 35.78 | qfq | 8,446,601 | 414,386,852 | -7.86% |
| 2024-11-14 | 56.01 | 56.28 | 51.54 | 51.55 | 38.83 | qfq | 11,751,730 | 629,650,951 | -9.99% |
| 2024-11-13 | 56.00 | 61.91 | 56.00 | 57.27 | 43.14 | qfq | 13,013,914 | 759,288,127 | -5.06% |
| 2024-11-12 | 64.70 | 68.30 | 60.01 | 60.32 | 45.44 | qfq | 14,638,370 | 919,122,520 | -7.36% |
| 2024-11-11 | 69.00 | 72.00 | 65.00 | 65.11 | 49.05 | qfq | 16,654,933 | 1,114,723,368 | -17.58% |
| 2024-11-08 | 75.50 | 96.21 | 72.48 | 79.00 | 59.51 | qfq | 21,563,071 | 1,788,870,380 | 12.73% |