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
中国瑞林603257.SH
最近收盘价63.932026-07-17
最近交易日2026-07-17
成交量（股）1,823,284
成交额（元）119,898,429
日线记录310
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 310 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 | 68.00 | 68.49 | 62.40 | 63.93 | 63.93 | qfq | 1,823,284 | 119,898,429 | -6.79% |
| 2026-07-16 | 69.30 | 69.30 | 67.32 | 68.59 | 68.59 | qfq | 867,922 | 59,135,944 | -1.02% |
| 2026-07-15 | 71.50 | 72.00 | 68.68 | 69.30 | 69.30 | qfq | 1,354,730 | 94,035,603 | -2.24% |
| 2026-07-14 | 70.89 | 72.00 | 67.07 | 70.89 | 70.89 | qfq | 1,764,366 | 122,092,023 | -0.15% |
| 2026-07-13 | 72.62 | 74.47 | 70.88 | 71.00 | 71.00 | qfq | 2,078,252 | 150,728,108 | -2.24% |
| 2026-07-10 | 69.80 | 75.44 | 68.51 | 72.63 | 72.63 | qfq | 2,660,970 | 192,371,192 | 4.05% |
| 2026-07-09 | 68.50 | 72.00 | 65.85 | 69.80 | 69.80 | qfq | 2,470,104 | 168,995,975 | 3.35% |
| 2026-07-08 | 70.98 | 72.14 | 66.88 | 67.54 | 67.54 | qfq | 2,797,829 | 191,987,848 | -6.39% |
| 2026-07-07 | 80.08 | 80.18 | 72.15 | 72.15 | 72.15 | qfq | 2,985,688 | 222,090,372 | -10.00% |
| 2026-07-06 | 83.00 | 84.00 | 80.01 | 80.17 | 80.17 | qfq | 3,399,124 | 276,941,306 | -4.56% |
| 2026-07-03 | 84.00 | 85.84 | 80.20 | 84.00 | 84.00 | qfq | 3,001,445 | 249,007,800 | -0.24% |
| 2026-07-02 | 80.19 | 84.84 | 78.90 | 84.20 | 84.20 | qfq | 3,272,572 | 270,184,891 | 3.95% |
| 2026-07-01 | 77.99 | 82.00 | 76.58 | 81.00 | 81.00 | qfq | 3,280,540 | 257,859,986 | 3.86% |
| 2026-06-30 | 74.31 | 78.00 | 73.15 | 77.99 | 77.99 | qfq | 3,008,907 | 230,457,993 | 4.07% |
| 2026-06-29 | 70.98 | 75.50 | 69.31 | 74.94 | 74.94 | qfq | 3,523,717 | 257,066,815 | 5.45% |
| 2026-06-26 | 72.67 | 73.19 | 69.03 | 71.07 | 71.07 | qfq | 2,928,432 | 207,376,750 | -2.98% |
| 2026-06-25 | 70.87 | 74.05 | 69.76 | 73.25 | 73.25 | qfq | 3,317,686 | 239,622,795 | 3.43% |
| 2026-06-24 | 68.97 | 71.60 | 68.00 | 70.82 | 70.82 | qfq | 2,282,633 | 160,307,544 | 2.62% |
| 2026-06-23 | 68.31 | 70.48 | 67.39 | 69.01 | 69.01 | qfq | 2,012,891 | 138,894,668 | 0.01% |
| 2026-06-22 | 70.65 | 70.85 | 67.71 | 69.00 | 69.00 | qfq | 2,172,400 | 149,391,600 | -2.06% |
| 2026-06-18 | 69.90 | 70.75 | 68.80 | 70.45 | 70.45 | qfq | 2,271,298 | 158,792,015 | -0.77% |
| 2026-06-17 | 69.40 | 71.00 | 68.72 | 71.00 | 70.50 | qfq | 3,104,511 | 217,605,873 | 1.50% |
| 2026-06-16 | 70.22 | 70.83 | 68.60 | 69.95 | 69.46 | qfq | 2,321,236 | 161,756,800 | -0.67% |
| 2026-06-15 | 68.00 | 71.28 | 68.00 | 70.42 | 69.92 | qfq | 3,700,185 | 259,346,091 | 2.41% |
| 2026-06-12 | 66.11 | 70.00 | 66.10 | 68.76 | 68.28 | qfq | 3,560,300 | 244,725,770 | 4.06% |
| 2026-06-11 | 66.75 | 67.20 | 64.80 | 66.08 | 65.61 | qfq | 1,753,027 | 115,552,089 | -0.78% |
| 2026-06-10 | 66.00 | 66.89 | 65.20 | 66.60 | 66.13 | qfq | 1,944,777 | 128,620,911 | -0.40% |
| 2026-06-09 | 63.38 | 66.88 | 62.66 | 66.87 | 66.40 | qfq | 2,515,066 | 164,384,729 | 5.31% |
| 2026-06-08 | 62.88 | 64.20 | 60.30 | 63.50 | 63.05 | qfq | 1,755,700 | 110,981,773 | -0.59% |
| 2026-06-05 | 63.91 | 65.00 | 62.40 | 63.88 | 63.43 | qfq | 2,089,543 | 132,457,504 | -0.62% |
| 2026-06-04 | 64.67 | 64.70 | 63.30 | 64.28 | 63.83 | qfq | 2,321,687 | 148,509,887 | -1.80% |
| 2026-06-03 | 63.14 | 65.46 | 62.19 | 65.46 | 65.00 | qfq | 3,760,981 | 240,477,949 | 3.66% |
| 2026-06-02 | 61.90 | 63.33 | 60.30 | 63.15 | 62.71 | qfq | 2,489,230 | 154,154,701 | 2.52% |
| 2026-06-01 | 61.74 | 62.15 | 59.34 | 61.60 | 61.17 | qfq | 3,055,281 | 185,745,844 | 0.13% |
| 2026-05-29 | 59.10 | 62.22 | 58.00 | 61.52 | 61.09 | qfq | 2,637,283 | 158,913,468 | 4.11% |
| 2026-05-28 | 56.81 | 59.37 | 55.66 | 59.09 | 58.67 | qfq | 1,794,418 | 103,327,101 | 4.03% |
| 2026-05-27 | 60.15 | 60.53 | 56.66 | 56.80 | 56.40 | qfq | 1,601,280 | 92,634,817 | -5.60% |
| 2026-05-26 | 61.55 | 61.55 | 59.10 | 60.17 | 59.75 | qfq | 1,117,288 | 67,121,290 | -1.84% |
| 2026-05-25 | 61.79 | 62.80 | 60.55 | 61.30 | 60.87 | qfq | 871,568 | 53,321,540 | -0.76% |
| 2026-05-22 | 60.97 | 63.17 | 60.06 | 61.77 | 61.34 | qfq | 1,427,900 | 87,699,343 | 1.25% |
| 2026-05-21 | 62.58 | 64.30 | 60.86 | 61.01 | 60.58 | qfq | 1,710,042 | 107,425,955 | -3.31% |
| 2026-05-20 | 62.76 | 63.96 | 62.15 | 63.10 | 62.66 | qfq | 1,455,983 | 91,708,670 | -0.36% |
| 2026-05-19 | 64.89 | 64.89 | 62.72 | 63.33 | 62.88 | qfq | 1,514,859 | 95,996,347 | -2.25% |
| 2026-05-18 | 64.35 | 65.34 | 63.81 | 64.79 | 64.33 | qfq | 1,587,900 | 102,638,305 | 0.61% |
| 2026-05-15 | 63.93 | 65.45 | 63.71 | 64.40 | 63.95 | qfq | 1,546,610 | 99,684,631 | 0.05% |
| 2026-05-14 | 65.81 | 66.80 | 63.70 | 64.37 | 63.92 | qfq | 2,660,583 | 172,662,051 | -2.20% |
| 2026-05-13 | 66.45 | 67.30 | 64.50 | 65.82 | 65.36 | qfq | 2,875,559 | 189,892,353 | -0.83% |
| 2026-05-12 | 67.12 | 69.30 | 66.20 | 66.37 | 65.90 | qfq | 2,801,371 | 188,486,683 | -1.31% |
| 2026-05-11 | 66.00 | 68.81 | 64.80 | 67.25 | 66.78 | qfq | 3,413,666 | 229,124,131 | 1.68% |
| 2026-05-08 | 62.49 | 66.68 | 62.07 | 66.14 | 65.67 | qfq | 3,873,249 | 251,478,509 | 5.15% |
| 2026-05-07 | 62.48 | 63.43 | 61.60 | 62.90 | 62.46 | qfq | 1,906,720 | 119,156,721 | 2.44% |
| 2026-05-06 | 60.00 | 62.00 | 59.90 | 61.40 | 60.97 | qfq | 2,024,656 | 124,628,973 | 2.32% |
| 2026-04-30 | 60.58 | 61.12 | 59.93 | 60.01 | 59.59 | qfq | 1,847,555 | 111,698,305 | -1.98% |
| 2026-04-29 | 57.98 | 61.30 | 57.98 | 61.22 | 60.79 | qfq | 2,440,439 | 146,807,963 | 5.30% |
| 2026-04-28 | 59.01 | 59.58 | 57.40 | 58.14 | 57.73 | qfq | 2,320,878 | 135,490,571 | 2.34% |
| 2026-04-27 | 56.55 | 57.49 | 56.28 | 56.81 | 56.41 | qfq | 903,469 | 51,246,830 | -0.66% |
| 2026-04-24 | 56.58 | 58.07 | 56.31 | 57.19 | 56.79 | qfq | 1,305,881 | 74,471,451 | 1.13% |
| 2026-04-23 | 58.20 | 58.73 | 55.51 | 56.55 | 56.15 | qfq | 1,470,000 | 83,342,908 | -3.30% |
| 2026-04-22 | 59.76 | 60.28 | 57.57 | 58.48 | 58.07 | qfq | 1,991,690 | 117,045,167 | -3.43% |
| 2026-04-21 | 60.19 | 61.25 | 60.00 | 60.56 | 60.13 | qfq | 1,125,036 | 68,042,439 | 0.20% |
| 2026-04-20 | 60.69 | 60.99 | 58.68 | 60.44 | 60.01 | qfq | 1,658,711 | 99,511,932 | 1.58% |
| 2026-04-17 | 57.82 | 61.90 | 56.66 | 59.50 | 59.08 | qfq | 3,260,024 | 194,652,742 | 3.93% |
| 2026-04-16 | 56.22 | 57.73 | 55.65 | 57.25 | 56.85 | qfq | 1,064,936 | 60,492,383 | 1.90% |
| 2026-04-15 | 57.43 | 57.43 | 56.08 | 56.18 | 55.78 | qfq | 999,766 | 56,631,228 | -1.21% |
| 2026-04-14 | 57.25 | 57.30 | 56.11 | 56.87 | 56.47 | qfq | 989,400 | 56,083,967 | 0.46% |
| 2026-04-13 | 57.44 | 57.48 | 56.06 | 56.61 | 56.21 | qfq | 1,056,065 | 59,693,202 | -1.44% |
| 2026-04-10 | 56.39 | 58.13 | 55.75 | 57.44 | 57.04 | qfq | 1,899,645 | 108,679,479 | 2.50% |
| 2026-04-09 | 55.05 | 56.75 | 54.80 | 56.04 | 55.65 | qfq | 1,706,124 | 95,650,679 | 0.81% |
| 2026-04-08 | 54.00 | 56.00 | 54.00 | 55.59 | 55.20 | qfq | 1,686,388 | 93,217,093 | 5.26% |
| 2026-04-07 | 52.32 | 53.76 | 52.30 | 52.81 | 52.44 | qfq | 676,465 | 35,701,213 | 1.36% |
| 2026-04-03 | 53.80 | 53.95 | 51.95 | 52.10 | 51.73 | qfq | 975,634 | 51,312,778 | -3.30% |
| 2026-04-02 | 54.70 | 54.89 | 53.35 | 53.88 | 53.50 | qfq | 926,478 | 50,083,415 | -1.86% |
| 2026-04-01 | 54.60 | 55.10 | 54.37 | 54.90 | 54.51 | qfq | 852,578 | 46,681,812 | 2.20% |
| 2026-03-31 | 54.98 | 55.40 | 53.63 | 53.72 | 53.34 | qfq | 1,143,456 | 62,215,436 | -2.27% |
| 2026-03-30 | 55.28 | 56.11 | 54.37 | 54.97 | 54.58 | qfq | 907,045 | 49,831,386 | -0.60% |
| 2026-03-27 | 53.33 | 55.86 | 53.33 | 55.30 | 54.91 | qfq | 1,031,338 | 56,662,134 | 1.88% |
| 2026-03-26 | 56.15 | 56.21 | 53.97 | 54.28 | 53.90 | qfq | 1,376,619 | 75,430,293 | -3.35% |
| 2026-03-25 | 56.05 | 56.79 | 55.96 | 56.16 | 55.76 | qfq | 1,418,502 | 79,933,141 | 1.39% |
| 2026-03-24 | 54.00 | 55.60 | 53.05 | 55.39 | 55.00 | qfq | 1,710,299 | 92,875,421 | 4.37% |
| 2026-03-23 | 55.97 | 56.13 | 52.61 | 53.07 | 52.70 | qfq | 2,495,982 | 135,536,079 | -7.16% |
| 2026-03-20 | 58.60 | 59.52 | 57.01 | 57.16 | 56.76 | qfq | 1,863,900 | 108,287,334 | -2.29% |
| 2026-03-19 | 61.99 | 63.30 | 58.31 | 58.50 | 58.09 | qfq | 2,537,937 | 152,569,140 | -7.64% |
| 2026-03-18 | 63.43 | 64.29 | 61.88 | 63.34 | 62.89 | qfq | 1,603,981 | 101,083,540 | 1.02% |
| 2026-03-17 | 63.99 | 64.78 | 62.51 | 62.70 | 62.26 | qfq | 1,980,800 | 125,764,861 | -0.79% |
| 2026-03-16 | 65.30 | 65.30 | 62.20 | 63.20 | 62.75 | qfq | 2,207,278 | 139,859,668 | -3.23% |
| 2026-03-13 | 67.00 | 68.17 | 65.10 | 65.31 | 64.85 | qfq | 2,729,868 | 181,451,226 | -2.45% |
| 2026-03-12 | 66.66 | 68.50 | 65.17 | 66.95 | 66.48 | qfq | 2,970,278 | 197,875,572 | 0.30% |
| 2026-03-11 | 67.28 | 69.96 | 66.75 | 66.75 | 66.28 | qfq | 3,607,298 | 246,765,144 | -0.71% |
| 2026-03-10 | 66.63 | 68.17 | 65.91 | 67.23 | 66.76 | qfq | 2,308,146 | 155,043,745 | 0.90% |
| 2026-03-09 | 69.25 | 69.99 | 65.18 | 66.63 | 66.16 | qfq | 4,415,422 | 295,875,349 | -4.62% |
| 2026-03-06 | 68.00 | 70.86 | 66.63 | 69.86 | 69.37 | qfq | 3,202,882 | 221,572,406 | 1.48% |
| 2026-03-05 | 70.40 | 71.83 | 67.80 | 68.84 | 68.36 | qfq | 3,634,503 | 251,235,172 | -2.19% |
| 2026-03-04 | 69.02 | 73.21 | 68.95 | 70.38 | 69.88 | qfq | 4,604,344 | 326,352,731 | 0.60% |
| 2026-03-03 | 72.63 | 73.68 | 68.72 | 69.96 | 69.47 | qfq | 7,831,249 | 556,439,776 | -4.26% |
| 2026-03-02 | 68.00 | 73.07 | 67.61 | 73.07 | 72.56 | qfq | 10,835,121 | 763,463,894 | 10.00% |
| 2026-02-27 | 60.40 | 66.43 | 59.82 | 66.43 | 65.96 | qfq | 6,246,359 | 402,322,855 | 10.00% |
| 2026-02-26 | 60.36 | 61.55 | 60.12 | 60.39 | 59.96 | qfq | 1,526,247 | 92,756,731 | -0.03% |
| 2026-02-25 | 59.88 | 61.50 | 59.39 | 60.41 | 59.98 | qfq | 1,527,486 | 92,166,901 | 0.77% |
| 2026-02-24 | 59.00 | 60.86 | 58.12 | 59.95 | 59.53 | qfq | 1,825,927 | 108,997,288 | 3.63% |
| 2026-02-13 | 57.40 | 58.34 | 57.40 | 57.85 | 57.44 | qfq | 741,243 | 42,965,394 | -0.29% |
| 2026-02-12 | 58.01 | 59.27 | 57.76 | 58.02 | 57.61 | qfq | 1,159,674 | 67,693,895 | 0.43% |
| 2026-02-11 | 57.90 | 58.46 | 57.70 | 57.77 | 57.36 | qfq | 813,964 | 47,267,243 | -0.33% |
| 2026-02-10 | 57.31 | 58.85 | 57.31 | 57.96 | 57.55 | qfq | 1,256,464 | 73,170,744 | 0.47% |
| 2026-02-09 | 57.41 | 57.69 | 57.01 | 57.69 | 57.28 | qfq | 928,956 | 53,331,114 | 1.51% |
| 2026-02-06 | 55.84 | 57.10 | 55.71 | 56.83 | 56.43 | qfq | 799,641 | 45,260,071 | 0.55% |
| 2026-02-05 | 57.12 | 57.48 | 56.32 | 56.52 | 56.12 | qfq | 1,220,041 | 69,264,985 | -2.01% |
| 2026-02-04 | 57.50 | 58.31 | 57.06 | 57.68 | 57.27 | qfq | 1,280,405 | 73,783,891 | 0.49% |
| 2026-02-03 | 57.18 | 57.60 | 56.52 | 57.40 | 57.00 | qfq | 1,406,670 | 80,316,620 | 1.41% |
| 2026-02-02 | 58.14 | 59.00 | 56.60 | 56.60 | 56.20 | qfq | 2,449,880 | 141,274,240 | -4.08% |
| 2026-01-30 | 62.96 | 62.98 | 59.00 | 59.01 | 58.59 | qfq | 4,113,201 | 249,157,951 | -9.42% |
| 2026-01-29 | 67.10 | 69.89 | 64.80 | 65.15 | 64.69 | qfq | 4,544,886 | 303,774,628 | -2.85% |
| 2026-01-28 | 65.00 | 68.00 | 64.27 | 67.06 | 66.59 | qfq | 5,389,595 | 359,935,709 | 4.83% |
| 2026-01-27 | 65.60 | 65.60 | 62.89 | 63.97 | 63.52 | qfq | 3,512,179 | 224,729,773 | -3.96% |
| 2026-01-26 | 65.99 | 68.17 | 65.30 | 66.61 | 66.14 | qfq | 5,346,807 | 357,491,269 | 2.48% |
| 2026-01-23 | 65.00 | 65.47 | 64.44 | 65.00 | 64.54 | qfq | 3,304,060 | 214,553,517 | 1.40% |
| 2026-01-22 | 65.40 | 66.50 | 63.81 | 64.10 | 63.65 | qfq | 5,995,331 | 389,065,187 | -2.85% |
| 2026-01-21 | 59.98 | 65.98 | 59.98 | 65.98 | 65.52 | qfq | 5,016,886 | 321,017,966 | 10.00% |
| 2026-01-20 | 60.40 | 60.49 | 59.24 | 59.98 | 59.56 | qfq | 1,127,210 | 67,309,515 | -0.40% |
| 2026-01-19 | 60.38 | 60.62 | 59.85 | 60.22 | 59.80 | qfq | 1,136,319 | 68,448,533 | 0.38% |
| 2026-01-16 | 59.28 | 60.68 | 59.13 | 59.99 | 59.57 | qfq | 1,625,767 | 97,257,163 | 1.20% |
| 2026-01-15 | 58.82 | 59.94 | 58.60 | 59.28 | 58.86 | qfq | 1,384,802 | 82,232,369 | 0.78% |
| 2026-01-14 | 59.34 | 60.11 | 58.21 | 58.82 | 58.41 | qfq | 2,324,691 | 137,878,461 | -1.34% |
| 2026-01-13 | 60.76 | 61.37 | 59.50 | 59.62 | 59.20 | qfq | 2,001,032 | 120,965,702 | -1.86% |
| 2026-01-12 | 60.60 | 60.80 | 59.94 | 60.75 | 60.32 | qfq | 1,792,377 | 108,157,297 | 0.25% |
| 2026-01-09 | 60.66 | 60.90 | 60.17 | 60.60 | 60.17 | qfq | 1,631,696 | 98,761,025 | -0.10% |
| 2026-01-08 | 60.69 | 61.17 | 60.30 | 60.66 | 60.23 | qfq | 1,540,574 | 93,568,292 | -0.98% |
| 2026-01-07 | 62.56 | 62.56 | 60.78 | 61.26 | 60.83 | qfq | 2,486,812 | 152,841,507 | -1.42% |
| 2026-01-06 | 59.93 | 62.37 | 59.93 | 62.14 | 61.70 | qfq | 3,231,617 | 198,453,773 | 4.02% |
| 2026-01-05 | 59.20 | 59.74 | 58.99 | 59.74 | 59.32 | qfq | 1,794,322 | 106,507,004 | 0.74% |
| 2025-12-31 | 58.22 | 61.00 | 58.03 | 59.30 | 58.88 | qfq | 2,815,724 | 168,610,810 | 2.19% |
| 2025-12-30 | 57.70 | 59.27 | 57.50 | 58.03 | 57.62 | qfq | 1,764,756 | 102,987,121 | -0.29% |
| 2025-12-29 | 57.00 | 59.13 | 57.00 | 58.20 | 57.79 | qfq | 2,452,142 | 143,345,642 | 2.09% |
| 2025-12-26 | 57.59 | 57.95 | 56.95 | 57.01 | 56.61 | qfq | 1,086,040 | 62,292,359 | -0.44% |
| 2025-12-25 | 57.02 | 57.60 | 56.90 | 57.26 | 56.86 | qfq | 943,532 | 53,875,649 | -0.21% |
| 2025-12-24 | 56.90 | 58.50 | 56.24 | 57.38 | 56.98 | qfq | 1,737,099 | 99,869,815 | 1.58% |
| 2025-12-23 | 56.86 | 57.68 | 56.32 | 56.49 | 56.09 | qfq | 959,675 | 54,609,297 | 0.18% |
| 2025-12-22 | 56.02 | 56.90 | 55.96 | 56.39 | 55.99 | qfq | 929,124 | 52,519,545 | 0.79% |
| 2025-12-19 | 55.80 | 56.32 | 55.67 | 55.95 | 55.56 | qfq | 703,087 | 39,418,756 | 0.18% |
| 2025-12-18 | 56.48 | 57.19 | 55.71 | 55.85 | 55.46 | qfq | 763,353 | 43,056,716 | -1.15% |
| 2025-12-17 | 56.70 | 56.93 | 55.27 | 56.50 | 56.10 | qfq | 1,222,968 | 68,405,134 | -0.35% |
| 2025-12-16 | 57.32 | 58.63 | 56.50 | 56.70 | 56.30 | qfq | 1,133,242 | 64,957,599 | -1.55% |
| 2025-12-15 | 57.27 | 58.80 | 56.83 | 57.59 | 57.18 | qfq | 1,187,180 | 68,833,571 | 0.58% |
| 2025-12-12 | 56.90 | 58.20 | 56.76 | 57.26 | 56.86 | qfq | 1,320,700 | 76,033,197 | 1.24% |
| 2025-12-11 | 56.99 | 57.94 | 56.50 | 56.56 | 56.16 | qfq | 1,071,612 | 61,131,678 | -0.53% |
| 2025-12-10 | 57.10 | 57.35 | 56.48 | 56.86 | 56.46 | qfq | 686,212 | 38,983,037 | -0.21% |
| 2025-12-09 | 57.65 | 58.18 | 56.94 | 56.98 | 56.58 | qfq | 763,512 | 43,912,021 | -1.25% |
| 2025-12-08 | 57.50 | 58.00 | 57.21 | 57.70 | 57.29 | qfq | 803,396 | 46,280,091 | -0.10% |
| 2025-12-05 | 56.90 | 57.85 | 56.51 | 57.76 | 57.35 | qfq | 739,778 | 42,429,368 | 2.01% |
| 2025-12-04 | 57.53 | 57.53 | 56.53 | 56.62 | 56.22 | qfq | 641,134 | 36,426,814 | -0.93% |
| 2025-12-03 | 57.99 | 58.00 | 56.96 | 57.15 | 56.75 | qfq | 766,678 | 43,967,278 | -1.45% |
| 2025-12-02 | 59.00 | 59.61 | 57.80 | 57.99 | 57.58 | qfq | 950,595 | 55,463,482 | -2.75% |
| 2025-12-01 | 59.00 | 60.30 | 58.96 | 59.63 | 59.21 | qfq | 1,108,448 | 66,184,086 | 1.64% |
| 2025-11-28 | 58.66 | 58.80 | 58.00 | 58.67 | 58.26 | qfq | 592,920 | 34,660,230 | 0.72% |
| 2025-11-27 | 58.42 | 59.09 | 58.13 | 58.25 | 57.84 | qfq | 713,375 | 41,863,744 | -0.26% |
| 2025-11-26 | 58.78 | 59.20 | 58.22 | 58.40 | 57.99 | qfq | 861,407 | 50,512,218 | -0.65% |
| 2025-11-25 | 58.59 | 59.00 | 57.51 | 58.78 | 58.37 | qfq | 976,463 | 57,242,170 | 1.70% |
| 2025-11-24 | 57.00 | 58.16 | 56.40 | 57.80 | 57.39 | qfq | 1,185,040 | 68,176,806 | 1.96% |
| 2025-11-21 | 59.04 | 59.49 | 56.23 | 56.69 | 56.29 | qfq | 1,997,582 | 115,024,750 | -6.02% |
| 2025-11-20 | 60.97 | 61.91 | 60.32 | 60.32 | 59.90 | qfq | 1,231,789 | 75,301,129 | -0.63% |
| 2025-11-19 | 60.66 | 61.41 | 60.36 | 60.70 | 60.27 | qfq | 841,237 | 51,138,145 | -0.51% |
| 2025-11-18 | 62.10 | 62.15 | 60.60 | 61.01 | 60.58 | qfq | 1,406,589 | 86,143,290 | -2.18% |
| 2025-11-17 | 62.39 | 62.69 | 61.63 | 62.37 | 61.93 | qfq | 1,287,642 | 79,934,672 | -0.59% |
| 2025-11-14 | 64.00 | 64.16 | 62.02 | 62.74 | 62.30 | qfq | 1,918,378 | 121,220,071 | -3.18% |
| 2025-11-13 | 64.45 | 65.73 | 63.90 | 64.80 | 64.34 | qfq | 1,525,604 | 98,882,378 | 0.39% |
| 2025-11-12 | 65.22 | 66.88 | 64.39 | 64.55 | 64.10 | qfq | 1,378,477 | 90,113,835 | -1.01% |
| 2025-11-11 | 67.27 | 67.50 | 65.13 | 65.21 | 64.75 | qfq | 2,015,973 | 132,977,769 | -3.06% |
| 2025-11-10 | 66.01 | 67.45 | 65.28 | 67.27 | 66.80 | qfq | 2,555,157 | 170,154,105 | 2.44% |
| 2025-11-07 | 65.00 | 66.55 | 64.50 | 65.67 | 65.21 | qfq | 1,999,017 | 131,177,358 | 1.16% |
| 2025-11-06 | 64.21 | 64.99 | 63.86 | 64.92 | 64.46 | qfq | 1,389,643 | 89,548,087 | 1.11% |
| 2025-11-05 | 63.83 | 64.94 | 63.83 | 64.21 | 63.76 | qfq | 1,254,517 | 80,602,381 | -1.32% |
| 2025-11-04 | 66.62 | 66.66 | 64.43 | 65.07 | 64.61 | qfq | 2,046,901 | 133,951,907 | -1.86% |
| 2025-11-03 | 64.80 | 66.40 | 63.84 | 66.30 | 65.83 | qfq | 2,360,160 | 153,987,118 | 2.35% |
| 2025-10-31 | 65.00 | 65.70 | 64.74 | 64.78 | 64.32 | qfq | 1,885,957 | 122,694,379 | 0.08% |
| 2025-10-30 | 65.50 | 67.50 | 64.68 | 64.73 | 64.27 | qfq | 3,310,830 | 216,780,169 | -1.79% |
| 2025-10-29 | 66.50 | 67.24 | 65.06 | 65.91 | 65.45 | qfq | 3,268,609 | 215,395,390 | -2.15% |
| 2025-10-28 | 69.17 | 69.17 | 67.00 | 67.36 | 66.89 | qfq | 2,623,993 | 178,153,288 | -3.25% |
| 2025-10-27 | 69.34 | 70.37 | 68.42 | 69.62 | 69.13 | qfq | 2,373,666 | 165,029,242 | 0.40% |
| 2025-10-24 | 68.92 | 69.91 | 68.02 | 69.34 | 68.85 | qfq | 2,315,560 | 160,265,769 | 0.54% |
| 2025-10-23 | 67.51 | 69.06 | 66.76 | 68.97 | 68.48 | qfq | 2,333,755 | 158,937,386 | 1.47% |
| 2025-10-22 | 67.50 | 68.69 | 66.25 | 67.97 | 67.49 | qfq | 2,590,549 | 175,128,776 | -2.16% |
| 2025-10-21 | 69.76 | 71.26 | 68.90 | 69.47 | 68.98 | qfq | 2,257,338 | 156,659,721 | 0.26% |
| 2025-10-20 | 69.50 | 70.73 | 68.08 | 69.29 | 68.80 | qfq | 3,041,978 | 210,964,072 | -1.56% |
| 2025-10-17 | 74.00 | 74.77 | 69.95 | 70.39 | 69.89 | qfq | 4,235,027 | 304,287,806 | -5.86% |
| 2025-10-16 | 73.98 | 76.23 | 73.14 | 74.77 | 74.24 | qfq | 5,690,096 | 425,214,383 | 2.78% |
| 2025-10-15 | 73.66 | 75.87 | 70.60 | 72.75 | 72.24 | qfq | 5,751,953 | 418,282,304 | -1.72% |
| 2025-10-14 | 82.95 | 82.95 | 73.00 | 74.02 | 73.50 | qfq | 10,643,872 | 816,917,970 | -1.84% |
| 2025-10-13 | 67.20 | 75.41 | 66.80 | 75.41 | 74.88 | qfq | 6,199,509 | 450,918,989 | 10.01% |
| 2025-10-10 | 71.40 | 71.68 | 68.00 | 68.55 | 68.07 | qfq | 6,295,912 | 437,249,644 | -1.96% |
| 2025-10-09 | 67.39 | 69.92 | 66.30 | 69.92 | 69.43 | qfq | 6,387,417 | 434,072,274 | 10.01% |
| 2025-09-30 | 63.23 | 64.82 | 63.23 | 63.56 | 63.11 | qfq | 2,523,964 | 161,899,988 | 0.09% |
| 2025-09-29 | 62.50 | 64.00 | 61.80 | 63.50 | 63.05 | qfq | 2,666,287 | 168,870,672 | 2.17% |
| 2025-09-26 | 61.61 | 63.53 | 61.61 | 62.15 | 61.71 | qfq | 1,764,058 | 110,311,999 | -1.52% |
| 2025-09-25 | 63.27 | 64.53 | 62.52 | 63.11 | 62.67 | qfq | 2,693,470 | 171,057,263 | 0.41% |
| 2025-09-24 | 61.38 | 63.22 | 61.02 | 62.85 | 62.41 | qfq | 2,567,897 | 159,678,985 | 0.96% |
| 2025-09-23 | 66.13 | 66.13 | 61.30 | 62.25 | 61.81 | qfq | 3,433,386 | 217,984,040 | -5.25% |
| 2025-09-22 | 66.49 | 67.60 | 64.50 | 65.70 | 65.24 | qfq | 2,848,799 | 185,838,645 | -0.32% |
| 2025-09-19 | 64.36 | 66.75 | 64.25 | 65.91 | 65.45 | qfq | 4,122,381 | 270,824,086 | 2.58% |
| 2025-09-18 | 65.40 | 65.80 | 64.01 | 64.25 | 63.80 | qfq | 4,482,668 | 290,893,327 | -3.19% |
| 2025-09-17 | 66.07 | 66.60 | 64.52 | 66.37 | 65.90 | qfq | 4,636,891 | 303,888,513 | -0.14% |
| 2025-09-16 | 67.56 | 68.49 | 64.00 | 66.46 | 65.99 | qfq | 4,874,499 | 320,882,486 | -0.52% |
| 2025-09-15 | 69.00 | 69.12 | 66.01 | 66.81 | 66.34 | qfq | 5,946,761 | 399,216,756 | -5.27% |
| 2025-09-12 | 71.00 | 73.65 | 69.70 | 70.53 | 70.03 | qfq | 6,665,797 | 474,859,034 | -2.03% |
| 2025-09-11 | 70.99 | 74.60 | 68.70 | 71.99 | 71.48 | qfq | 7,928,196 | 570,710,058 | 2.26% |
| 2025-09-10 | 69.09 | 75.85 | 68.60 | 70.40 | 69.90 | qfq | 10,609,070 | 765,050,275 | -2.99% |
| 2025-09-09 | 65.05 | 72.57 | 65.02 | 72.57 | 72.06 | qfq | 7,479,734 | 523,245,523 | 10.00% |
| 2025-09-08 | 67.99 | 68.90 | 65.00 | 65.97 | 65.51 | qfq | 8,494,217 | 563,107,054 | -6.00% |
| 2025-09-05 | 66.38 | 74.00 | 66.01 | 70.18 | 69.69 | qfq | 12,822,672 | 889,650,125 | 3.39% |
| 2025-09-04 | 61.71 | 67.88 | 60.01 | 67.88 | 67.40 | qfq | 13,006,301 | 851,810,517 | 10.00% |
| 2025-09-03 | 69.60 | 70.00 | 61.36 | 61.71 | 61.28 | qfq | 11,922,962 | 775,965,204 | -7.24% |
| 2025-09-02 | 63.90 | 66.53 | 62.30 | 66.53 | 66.06 | qfq | 10,596,155 | 687,271,662 | 10.00% |
| 2025-09-01 | 55.31 | 60.48 | 54.62 | 60.48 | 60.05 | qfq | 7,118,270 | 421,300,461 | 10.00% |
| 2025-08-29 | 55.49 | 56.15 | 54.88 | 54.98 | 54.59 | qfq | 3,536,268 | 195,886,740 | -0.92% |
| 2025-08-28 | 54.46 | 56.30 | 54.13 | 55.49 | 55.10 | qfq | 4,987,951 | 275,422,026 | 2.68% |
| 2025-08-27 | 55.00 | 55.26 | 53.88 | 54.04 | 53.66 | qfq | 3,927,692 | 214,137,541 | -1.73% |
| 2025-08-26 | 53.98 | 55.88 | 53.77 | 54.99 | 54.60 | qfq | 5,567,117 | 307,295,969 | 2.25% |
| 2025-08-25 | 53.67 | 54.46 | 53.57 | 53.78 | 53.40 | qfq | 3,635,220 | 196,207,619 | 0.22% |
| 2025-08-22 | 53.09 | 54.20 | 53.09 | 53.66 | 53.28 | qfq | 3,610,704 | 193,946,337 | 1.21% |
| 2025-08-21 | 53.10 | 53.73 | 52.90 | 53.02 | 52.65 | qfq | 2,154,139 | 114,796,142 | -0.39% |
| 2025-08-20 | 52.65 | 53.69 | 52.52 | 53.23 | 52.86 | qfq | 2,119,098 | 112,825,435 | 0.49% |
| 2025-08-19 | 52.85 | 53.80 | 52.52 | 52.97 | 52.60 | qfq | 2,203,202 | 116,939,043 | 0.00% |
| 2025-08-18 | 52.24 | 53.17 | 52.11 | 52.97 | 52.60 | qfq | 2,239,381 | 118,453,199 | 1.38% |
| 2025-08-15 | 51.51 | 52.35 | 51.51 | 52.25 | 51.88 | qfq | 1,355,743 | 70,676,163 | 0.93% |
| 2025-08-14 | 52.80 | 52.99 | 51.50 | 51.77 | 51.41 | qfq | 2,291,985 | 119,515,476 | -1.93% |
| 2025-08-13 | 52.48 | 53.25 | 52.47 | 52.79 | 52.42 | qfq | 1,899,308 | 100,437,611 | 0.63% |
| 2025-08-12 | 53.10 | 53.16 | 52.31 | 52.46 | 52.09 | qfq | 2,015,473 | 105,944,538 | -1.17% |
| 2025-08-11 | 52.90 | 53.38 | 52.90 | 53.08 | 52.71 | qfq | 1,610,562 | 85,553,439 | -0.13% |
| 2025-08-08 | 53.90 | 53.90 | 53.15 | 53.15 | 52.78 | qfq | 1,935,469 | 103,416,772 | -1.83% |
| 2025-08-07 | 53.48 | 54.33 | 53.16 | 54.14 | 53.76 | qfq | 2,687,309 | 144,358,139 | 1.42% |
| 2025-08-06 | 53.18 | 53.40 | 52.93 | 53.38 | 53.00 | qfq | 1,699,211 | 90,396,011 | 0.32% |
| 2025-08-05 | 52.83 | 53.48 | 52.83 | 53.21 | 52.84 | qfq | 1,483,058 | 78,856,855 | 0.38% |
| 2025-08-04 | 53.00 | 53.15 | 52.30 | 53.01 | 52.64 | qfq | 1,524,459 | 80,323,805 | -0.34% |
| 2025-08-01 | 53.05 | 53.58 | 53.00 | 53.19 | 52.82 | qfq | 1,478,793 | 78,759,677 | -0.62% |
| 2025-07-31 | 53.15 | 53.55 | 52.81 | 53.52 | 53.14 | qfq | 2,233,802 | 118,971,093 | 0.60% |
| 2025-07-30 | 54.23 | 54.23 | 52.68 | 53.20 | 52.83 | qfq | 2,696,704 | 144,016,378 | -1.44% |
| 2025-07-29 | 54.49 | 54.49 | 53.45 | 53.98 | 53.60 | qfq | 2,508,867 | 135,099,219 | -0.74% |
| 2025-07-28 | 54.88 | 54.92 | 54.01 | 54.38 | 54.00 | qfq | 2,759,398 | 149,870,006 | -0.89% |
| 2025-07-25 | 55.95 | 56.30 | 54.76 | 54.87 | 54.48 | qfq | 4,793,565 | 265,462,645 | -2.63% |
| 2025-07-24 | 53.10 | 56.56 | 53.00 | 56.35 | 55.95 | qfq | 7,507,124 | 412,392,734 | 5.56% |
| 2025-07-23 | 54.00 | 54.40 | 52.98 | 53.38 | 53.00 | qfq | 3,514,679 | 188,156,751 | -1.37% |
| 2025-07-22 | 53.19 | 54.66 | 52.80 | 54.12 | 53.74 | qfq | 5,274,102 | 283,992,372 | 1.48% |
| 2025-07-21 | 53.05 | 53.77 | 53.05 | 53.33 | 52.95 | qfq | 3,362,104 | 179,349,540 | 0.00% |
| 2025-07-18 | 51.55 | 53.87 | 51.43 | 53.33 | 52.95 | qfq | 5,745,719 | 304,852,522 | 3.49% |
| 2025-07-17 | 51.97 | 51.97 | 51.20 | 51.53 | 51.17 | qfq | 2,303,600 | 118,428,483 | -0.64% |
| 2025-07-16 | 52.00 | 52.99 | 51.61 | 51.86 | 51.49 | qfq | 2,624,124 | 136,277,133 | -1.35% |
| 2025-07-15 | 52.80 | 54.53 | 51.78 | 52.57 | 52.20 | qfq | 4,147,855 | 218,857,039 | -0.77% |
| 2025-07-14 | 52.69 | 53.87 | 52.69 | 52.98 | 52.61 | qfq | 4,312,824 | 229,930,406 | 0.11% |
| 2025-07-11 | 51.85 | 53.99 | 51.78 | 52.92 | 52.55 | qfq | 6,007,206 | 317,910,529 | 2.46% |
| 2025-07-10 | 51.35 | 51.78 | 50.85 | 51.65 | 51.29 | qfq | 2,185,282 | 112,386,395 | 0.70% |
| 2025-07-09 | 52.32 | 52.45 | 51.29 | 51.29 | 50.93 | qfq | 2,684,331 | 138,985,423 | -1.84% |
| 2025-07-08 | 52.68 | 52.69 | 51.85 | 52.25 | 51.88 | qfq | 2,373,835 | 124,139,655 | -0.06% |
| 2025-07-07 | 51.96 | 52.55 | 51.61 | 52.28 | 51.91 | qfq | 1,872,181 | 97,489,015 | 0.73% |
| 2025-07-04 | 53.38 | 53.90 | 51.86 | 51.90 | 51.53 | qfq | 4,338,100 | 228,111,228 | -3.51% |
| 2025-07-03 | 52.88 | 55.55 | 52.66 | 53.79 | 53.41 | qfq | 6,245,301 | 337,302,526 | 1.72% |
| 2025-07-02 | 52.68 | 53.98 | 52.48 | 52.88 | 52.51 | qfq | 4,291,504 | 228,240,051 | -0.58% |
| 2025-07-01 | 52.70 | 53.33 | 51.52 | 53.19 | 52.82 | qfq | 3,895,643 | 204,363,411 | 0.91% |
| 2025-06-30 | 52.65 | 52.88 | 52.22 | 52.71 | 52.34 | qfq | 3,282,800 | 172,360,986 | 0.21% |
| 2025-06-27 | 51.60 | 53.99 | 51.60 | 52.60 | 52.23 | qfq | 5,962,227 | 314,723,171 | 2.14% |
| 2025-06-26 | 52.17 | 52.21 | 51.43 | 51.50 | 51.14 | qfq | 3,154,632 | 163,285,620 | -1.64% |
| 2025-06-25 | 52.50 | 53.48 | 51.90 | 52.36 | 51.99 | qfq | 4,771,010 | 250,106,336 | -1.15% |
| 2025-06-24 | 52.00 | 53.06 | 51.11 | 52.97 | 52.60 | qfq | 8,547,980 | 449,146,736 | 2.62% |
| 2025-06-23 | 46.95 | 51.62 | 46.69 | 51.62 | 51.26 | qfq | 4,239,972 | 212,495,675 | 9.99% |
| 2025-06-20 | 47.25 | 47.56 | 46.82 | 46.93 | 46.60 | qfq | 2,021,595 | 95,350,722 | -0.53% |
| 2025-06-19 | 50.20 | 50.20 | 47.16 | 47.18 | 46.85 | qfq | 4,297,970 | 207,657,450 | -6.83% |
| 2025-06-18 | 51.30 | 51.30 | 50.11 | 50.64 | 49.79 | qfq | 2,347,116 | 118,609,422 | -1.50% |
| 2025-06-17 | 51.65 | 51.94 | 50.90 | 51.41 | 50.54 | qfq | 3,115,166 | 159,654,442 | -0.98% |
| 2025-06-16 | 52.00 | 53.10 | 51.67 | 51.92 | 51.05 | qfq | 4,511,807 | 235,778,316 | -1.18% |
| 2025-06-13 | 51.80 | 54.93 | 51.56 | 52.54 | 51.65 | qfq | 7,450,952 | 396,968,412 | 0.92% |
| 2025-06-12 | 50.67 | 52.99 | 50.40 | 52.06 | 51.18 | qfq | 6,213,727 | 322,323,672 | 1.68% |
| 2025-06-11 | 49.00 | 51.99 | 48.74 | 51.20 | 50.34 | qfq | 5,697,348 | 288,609,062 | 4.51% |
| 2025-06-10 | 50.13 | 50.33 | 48.73 | 48.99 | 48.16 | qfq | 2,675,983 | 131,840,434 | -1.73% |
| 2025-06-09 | 49.28 | 50.09 | 48.95 | 49.85 | 49.01 | qfq | 2,328,740 | 115,550,219 | 0.61% |
| 2025-06-06 | 49.15 | 50.92 | 49.09 | 49.55 | 48.72 | qfq | 3,402,493 | 170,756,550 | 1.02% |
| 2025-06-05 | 50.14 | 50.25 | 48.90 | 49.05 | 48.22 | qfq | 2,228,488 | 110,151,298 | -2.19% |
| 2025-06-04 | 50.12 | 50.50 | 49.66 | 50.15 | 49.31 | qfq | 2,088,496 | 104,523,127 | 0.06% |
| 2025-06-03 | 48.40 | 51.10 | 48.18 | 50.12 | 49.28 | qfq | 3,574,949 | 179,219,354 | 4.20% |
| 2025-05-30 | 49.59 | 49.59 | 48.07 | 48.10 | 47.29 | qfq | 2,093,946 | 102,075,089 | -3.06% |
| 2025-05-29 | 49.11 | 49.74 | 49.02 | 49.62 | 48.78 | qfq | 1,673,177 | 82,939,024 | 0.92% |
| 2025-05-28 | 49.90 | 49.92 | 49.02 | 49.17 | 48.34 | qfq | 1,489,181 | 73,588,299 | -1.50% |
| 2025-05-27 | 49.50 | 50.20 | 48.93 | 49.92 | 49.08 | qfq | 2,233,067 | 110,601,182 | 0.48% |
| 2025-05-26 | 49.20 | 49.75 | 49.00 | 49.68 | 48.84 | qfq | 1,791,967 | 88,544,033 | 0.81% |
| 2025-05-23 | 50.50 | 50.73 | 49.20 | 49.28 | 48.45 | qfq | 3,133,086 | 156,089,741 | -2.42% |
| 2025-05-22 | 51.60 | 51.88 | 50.50 | 50.50 | 49.65 | qfq | 3,344,972 | 170,525,550 | -3.11% |
| 2025-05-21 | 51.90 | 52.58 | 51.51 | 52.12 | 51.24 | qfq | 3,587,917 | 186,738,158 | 0.02% |
| 2025-05-20 | 52.61 | 52.90 | 51.68 | 52.11 | 51.23 | qfq | 4,034,780 | 210,295,341 | -0.93% |
| 2025-05-19 | 50.98 | 53.02 | 50.78 | 52.60 | 51.71 | qfq | 5,398,212 | 282,330,175 | 2.79% |
| 2025-05-16 | 50.73 | 51.45 | 50.69 | 51.17 | 50.31 | qfq | 2,843,076 | 145,316,592 | 0.33% |
| 2025-05-15 | 52.00 | 52.18 | 50.98 | 51.00 | 50.14 | qfq | 4,152,580 | 213,904,506 | -2.58% |
| 2025-05-14 | 51.80 | 53.18 | 51.58 | 52.35 | 51.47 | qfq | 5,926,228 | 310,465,247 | 0.67% |
| 2025-05-13 | 52.30 | 52.47 | 51.16 | 52.00 | 51.12 | qfq | 5,496,576 | 284,143,421 | -0.91% |
| 2025-05-12 | 52.10 | 53.19 | 51.70 | 52.48 | 51.60 | qfq | 9,534,958 | 498,638,398 | -1.67% |
| 2025-05-09 | 48.46 | 53.37 | 47.73 | 53.37 | 52.47 | qfq | 12,473,804 | 643,868,272 | 10.00% |
| 2025-05-08 | 48.30 | 49.10 | 48.13 | 48.52 | 47.70 | qfq | 3,041,206 | 147,791,517 | -0.14% |
| 2025-05-07 | 48.31 | 48.77 | 47.66 | 48.59 | 47.77 | qfq | 4,186,454 | 202,232,298 | 0.35% |
| 2025-05-06 | 47.19 | 48.45 | 47.03 | 48.42 | 47.60 | qfq | 4,281,652 | 205,021,595 | 3.26% |
| 2025-04-30 | 47.35 | 47.56 | 46.81 | 46.89 | 46.10 | qfq | 2,993,875 | 141,144,529 | -0.85% |
| 2025-04-29 | 47.89 | 48.06 | 47.24 | 47.29 | 46.49 | qfq | 3,115,972 | 148,317,456 | -1.25% |
| 2025-04-28 | 48.80 | 49.29 | 47.81 | 47.89 | 47.08 | qfq | 3,279,734 | 158,608,644 | -1.66% |
| 2025-04-25 | 49.28 | 49.96 | 48.70 | 48.70 | 47.88 | qfq | 3,893,235 | 191,597,173 | -0.83% |
| 2025-04-24 | 51.02 | 51.70 | 49.10 | 49.11 | 48.28 | qfq | 5,911,590 | 295,573,288 | -4.70% |
| 2025-04-23 | 52.01 | 52.54 | 51.50 | 51.53 | 50.66 | qfq | 5,550,299 | 288,058,378 | -2.22% |
| 2025-04-22 | 53.21 | 54.25 | 51.60 | 52.70 | 51.81 | qfq | 6,142,385 | 325,576,213 | -0.94% |
| 2025-04-21 | 52.50 | 54.02 | 52.18 | 53.20 | 52.30 | qfq | 6,302,404 | 334,949,915 | 1.10% |
| 2025-04-18 | 56.21 | 56.98 | 52.36 | 52.62 | 51.73 | qfq | 9,257,085 | 501,960,329 | -8.85% |
| 2025-04-17 | 62.54 | 63.50 | 57.51 | 57.73 | 56.76 | qfq | 11,256,942 | 680,376,957 | -8.07% |
| 2025-04-16 | 62.88 | 65.17 | 60.00 | 62.80 | 61.74 | qfq | 12,108,556 | 760,220,044 | 0.32% |
| 2025-04-15 | 62.50 | 66.56 | 60.46 | 62.60 | 61.55 | qfq | 14,254,548 | 913,160,575 | 3.45% |
| 2025-04-14 | 57.50 | 61.86 | 56.57 | 60.51 | 59.49 | qfq | 11,060,142 | 659,183,664 | 2.91% |
| 2025-04-11 | 63.00 | 64.99 | 57.57 | 58.80 | 57.81 | qfq | 14,337,352 | 866,753,528 | -15.24% |
| 2025-04-10 | 76.90 | 82.80 | 68.90 | 69.37 | 68.20 | qfq | 17,240,627 | 1,304,049,671 | -5.28% |
| 2025-04-09 | 76.00 | 81.98 | 71.50 | 73.24 | 72.01 | qfq | 17,985,293 | 1,357,074,481 | -26.69% |