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
XD技源集603262.SH
最近收盘价24.062026-07-17
最近交易日2026-07-17
成交量（股）3,087,890
成交额（元）76,809,085
日线记录238
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-13 | 2026-07-17 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 238 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 | 26.00 | 26.75 | 23.86 | 24.06 | 24.06 | qfq | 3,087,890 | 76,809,085 | -8.34% |
| 2026-07-16 | 26.74 | 27.10 | 25.46 | 26.25 | 26.16 | qfq | 2,580,455 | 68,082,249 | -3.49% |
| 2026-07-15 | 26.51 | 27.25 | 25.37 | 27.20 | 27.11 | qfq | 3,924,792 | 104,438,489 | 2.03% |
| 2026-07-14 | 25.30 | 26.74 | 24.58 | 26.66 | 26.57 | qfq | 4,218,708 | 108,602,078 | 5.71% |
| 2026-07-13 | 24.11 | 25.27 | 24.11 | 25.22 | 25.14 | qfq | 2,880,830 | 71,953,393 | 2.15% |
| 2026-07-10 | 24.32 | 24.93 | 23.80 | 24.69 | 24.61 | qfq | 2,118,755 | 51,728,636 | 2.62% |
| 2026-07-09 | 23.26 | 24.32 | 23.12 | 24.06 | 23.98 | qfq | 1,531,110 | 36,492,472 | 0.17% |
| 2026-07-08 | 24.64 | 24.64 | 22.04 | 24.02 | 23.94 | qfq | 4,285,852 | 99,160,553 | -1.92% |
| 2026-07-07 | 25.01 | 25.31 | 24.20 | 24.49 | 24.41 | qfq | 3,398,098 | 84,327,530 | -2.04% |
| 2026-07-06 | 26.76 | 26.76 | 24.21 | 25.00 | 24.92 | qfq | 3,197,965 | 79,786,632 | -3.25% |
| 2026-07-03 | 25.00 | 26.24 | 24.35 | 25.84 | 25.75 | qfq | 3,682,845 | 94,095,227 | 5.51% |
| 2026-07-02 | 25.14 | 25.66 | 23.90 | 24.49 | 24.41 | qfq | 3,599,466 | 88,295,203 | -3.85% |
| 2026-07-01 | 24.34 | 25.96 | 24.34 | 25.47 | 25.38 | qfq | 4,243,359 | 106,793,775 | 3.45% |
| 2026-06-30 | 27.05 | 27.47 | 24.62 | 24.62 | 24.54 | qfq | 7,287,013 | 185,406,897 | -10.01% |
| 2026-06-29 | 30.40 | 30.86 | 27.36 | 27.36 | 27.27 | qfq | 5,176,665 | 146,195,235 | -10.00% |
| 2026-06-26 | 30.76 | 31.65 | 29.98 | 30.40 | 30.30 | qfq | 5,263,175 | 162,005,115 | -1.17% |
| 2026-06-25 | 30.07 | 31.19 | 28.90 | 30.76 | 30.66 | qfq | 5,231,037 | 158,530,160 | 1.42% |
| 2026-06-24 | 29.40 | 30.89 | 29.10 | 30.33 | 30.23 | qfq | 4,113,880 | 124,000,081 | 2.29% |
| 2026-06-23 | 30.23 | 30.77 | 29.32 | 29.65 | 29.55 | qfq | 5,957,272 | 179,825,486 | -2.60% |
| 2026-06-22 | 28.50 | 30.58 | 28.21 | 30.44 | 30.34 | qfq | 8,521,373 | 252,004,896 | 6.77% |
| 2026-06-18 | 26.99 | 28.90 | 26.53 | 28.51 | 28.41 | qfq | 4,816,548 | 135,487,883 | 5.55% |
| 2026-06-17 | 26.39 | 27.06 | 26.10 | 27.01 | 26.92 | qfq | 1,642,028 | 43,948,555 | 2.16% |
| 2026-06-16 | 26.50 | 26.79 | 26.02 | 26.44 | 26.35 | qfq | 1,330,732 | 34,938,991 | -0.94% |
| 2026-06-15 | 26.48 | 26.80 | 26.08 | 26.69 | 26.60 | qfq | 1,498,441 | 39,695,360 | 0.30% |
| 2026-06-12 | 26.37 | 26.88 | 25.28 | 26.61 | 26.52 | qfq | 2,776,854 | 72,733,203 | 1.95% |
| 2026-06-11 | 27.93 | 28.49 | 25.85 | 26.10 | 26.01 | qfq | 2,362,654 | 64,304,126 | -7.12% |
| 2026-06-10 | 28.17 | 28.36 | 27.45 | 28.10 | 28.01 | qfq | 2,140,390 | 59,646,527 | -0.18% |
| 2026-06-09 | 27.34 | 28.18 | 26.96 | 28.15 | 28.06 | qfq | 2,149,069 | 59,280,647 | 3.23% |
| 2026-06-08 | 27.81 | 27.86 | 27.01 | 27.27 | 27.18 | qfq | 2,342,337 | 63,952,295 | -3.16% |
| 2026-06-05 | 27.30 | 28.30 | 27.02 | 28.16 | 28.07 | qfq | 3,159,870 | 88,674,131 | 3.30% |
| 2026-06-04 | 27.86 | 28.10 | 27.20 | 27.26 | 27.17 | qfq | 1,572,686 | 43,357,166 | -2.75% |
| 2026-06-03 | 27.56 | 28.12 | 27.10 | 28.03 | 27.94 | qfq | 1,728,590 | 48,092,136 | 1.26% |
| 2026-06-02 | 27.18 | 27.68 | 26.72 | 27.68 | 27.59 | qfq | 1,803,115 | 49,302,383 | 2.52% |
| 2026-06-01 | 26.85 | 27.08 | 26.30 | 27.00 | 26.91 | qfq | 1,429,697 | 38,245,717 | 0.63% |
| 2026-05-29 | 26.81 | 27.30 | 26.50 | 26.83 | 26.74 | qfq | 1,546,853 | 41,480,443 | -0.07% |
| 2026-05-28 | 27.50 | 27.50 | 26.84 | 26.85 | 26.76 | qfq | 1,468,054 | 39,761,344 | -2.43% |
| 2026-05-27 | 27.48 | 27.72 | 27.18 | 27.52 | 27.43 | qfq | 1,782,555 | 48,884,489 | 0.44% |
| 2026-05-26 | 28.19 | 28.30 | 26.80 | 27.40 | 27.31 | qfq | 3,108,539 | 85,670,574 | -3.79% |
| 2026-05-25 | 28.22 | 28.93 | 27.71 | 28.48 | 28.38 | qfq | 4,779,671 | 136,416,547 | 3.60% |
| 2026-05-22 | 27.79 | 28.42 | 27.38 | 27.49 | 27.40 | qfq | 3,208,728 | 89,448,439 | -1.12% |
| 2026-05-21 | 27.87 | 28.62 | 27.55 | 27.80 | 27.71 | qfq | 5,597,847 | 158,075,740 | -0.14% |
| 2026-05-20 | 26.84 | 27.87 | 26.84 | 27.84 | 27.75 | qfq | 2,815,914 | 77,305,336 | 2.81% |
| 2026-05-19 | 26.63 | 27.14 | 26.44 | 27.08 | 26.99 | qfq | 2,320,222 | 62,203,894 | 1.96% |
| 2026-05-18 | 26.17 | 26.63 | 25.90 | 26.56 | 26.47 | qfq | 1,134,172 | 29,759,283 | 1.53% |
| 2026-05-15 | 25.89 | 26.37 | 25.80 | 26.16 | 26.07 | qfq | 1,133,100 | 29,522,240 | 1.04% |
| 2026-05-14 | 26.30 | 26.68 | 25.85 | 25.89 | 25.80 | qfq | 1,037,235 | 27,073,141 | -1.89% |
| 2026-05-13 | 25.99 | 26.68 | 25.96 | 26.39 | 26.30 | qfq | 1,222,189 | 32,180,390 | 1.62% |
| 2026-05-12 | 26.18 | 26.26 | 25.73 | 25.97 | 25.88 | qfq | 961,650 | 24,978,240 | -0.92% |
| 2026-05-11 | 26.40 | 26.63 | 26.18 | 26.21 | 26.12 | qfq | 979,137 | 25,772,091 | -0.38% |
| 2026-05-08 | 26.24 | 26.35 | 25.95 | 26.31 | 26.22 | qfq | 1,169,209 | 30,652,397 | 0.77% |
| 2026-05-07 | 26.00 | 26.26 | 25.96 | 26.11 | 26.02 | qfq | 967,412 | 25,264,407 | 0.42% |
| 2026-05-06 | 26.14 | 26.18 | 25.84 | 26.00 | 25.91 | qfq | 762,834 | 19,802,486 | 0.35% |
| 2026-04-30 | 25.80 | 26.38 | 25.60 | 25.91 | 25.82 | qfq | 1,172,939 | 30,522,671 | 1.05% |
| 2026-04-29 | 25.22 | 25.79 | 25.20 | 25.64 | 25.55 | qfq | 743,037 | 19,049,292 | 1.02% |
| 2026-04-28 | 25.15 | 25.42 | 24.70 | 25.38 | 25.29 | qfq | 1,103,101 | 27,632,290 | 0.40% |
| 2026-04-27 | 25.55 | 25.71 | 25.26 | 25.28 | 25.20 | qfq | 862,639 | 21,905,154 | -1.13% |
| 2026-04-24 | 25.98 | 26.07 | 25.38 | 25.57 | 25.48 | qfq | 1,087,940 | 27,860,778 | -1.80% |
| 2026-04-23 | 25.95 | 26.18 | 25.62 | 26.04 | 25.95 | qfq | 1,147,806 | 29,821,261 | 0.27% |
| 2026-04-22 | 26.05 | 26.17 | 25.58 | 25.97 | 25.88 | qfq | 1,408,200 | 36,397,856 | -0.65% |
| 2026-04-21 | 25.80 | 26.25 | 25.16 | 26.14 | 26.05 | qfq | 2,249,499 | 57,690,726 | 2.11% |
| 2026-04-20 | 25.52 | 25.99 | 25.52 | 25.60 | 25.51 | qfq | 1,121,305 | 28,913,094 | -0.85% |
| 2026-04-17 | 25.52 | 25.88 | 25.29 | 25.82 | 25.73 | qfq | 1,124,956 | 28,781,228 | 1.18% |
| 2026-04-16 | 25.51 | 26.05 | 25.35 | 25.52 | 25.43 | qfq | 771,101 | 19,712,180 | 0.08% |
| 2026-04-15 | 25.68 | 25.77 | 25.45 | 25.50 | 25.41 | qfq | 494,231 | 12,618,398 | -0.55% |
| 2026-04-14 | 26.05 | 26.11 | 25.37 | 25.64 | 25.55 | qfq | 1,062,301 | 27,273,326 | -1.50% |
| 2026-04-13 | 25.45 | 26.16 | 25.27 | 26.03 | 25.94 | qfq | 1,054,582 | 27,081,828 | 1.68% |
| 2026-04-10 | 25.19 | 25.93 | 24.94 | 25.60 | 25.51 | qfq | 1,363,286 | 34,805,681 | 2.20% |
| 2026-04-09 | 25.39 | 25.39 | 24.70 | 25.05 | 24.97 | qfq | 964,018 | 24,094,256 | -1.34% |
| 2026-04-08 | 24.75 | 25.94 | 24.75 | 25.39 | 25.30 | qfq | 1,261,109 | 32,074,756 | 2.21% |
| 2026-04-07 | 24.00 | 24.96 | 23.80 | 24.84 | 24.76 | qfq | 1,371,954 | 33,669,774 | 3.46% |
| 2026-04-03 | 24.91 | 25.01 | 23.93 | 24.01 | 23.93 | qfq | 986,171 | 23,948,293 | -3.84% |
| 2026-04-02 | 25.19 | 25.23 | 24.85 | 24.97 | 24.89 | qfq | 457,628 | 11,443,727 | -1.07% |
| 2026-04-01 | 25.00 | 25.28 | 24.91 | 25.24 | 25.16 | qfq | 662,674 | 16,660,127 | 2.02% |
| 2026-03-31 | 24.80 | 25.10 | 24.73 | 24.74 | 24.66 | qfq | 1,066,479 | 26,593,774 | -0.44% |
| 2026-03-30 | 24.55 | 24.98 | 24.47 | 24.85 | 24.77 | qfq | 1,231,995 | 30,485,314 | -0.36% |
| 2026-03-27 | 24.60 | 25.25 | 24.51 | 24.94 | 24.86 | qfq | 881,095 | 21,976,480 | 0.08% |
| 2026-03-26 | 25.26 | 25.47 | 24.80 | 24.92 | 24.84 | qfq | 808,384 | 20,274,133 | -1.46% |
| 2026-03-25 | 25.25 | 25.49 | 25.15 | 25.29 | 25.21 | qfq | 694,345 | 17,601,977 | 0.16% |
| 2026-03-24 | 24.98 | 25.33 | 24.63 | 25.25 | 25.17 | qfq | 936,214 | 23,368,699 | 3.02% |
| 2026-03-23 | 26.20 | 26.20 | 24.45 | 24.51 | 24.43 | qfq | 1,958,693 | 49,366,579 | -7.33% |
| 2026-03-20 | 27.21 | 27.40 | 26.45 | 26.45 | 26.36 | qfq | 909,586 | 24,415,953 | -2.76% |
| 2026-03-19 | 27.27 | 27.74 | 27.10 | 27.20 | 27.11 | qfq | 976,013 | 26,716,396 | -0.98% |
| 2026-03-18 | 27.75 | 27.85 | 27.30 | 27.47 | 27.38 | qfq | 1,239,410 | 34,047,904 | -1.01% |
| 2026-03-17 | 27.16 | 28.18 | 27.13 | 27.75 | 27.66 | qfq | 2,134,865 | 59,263,755 | 1.95% |
| 2026-03-16 | 26.70 | 27.31 | 26.70 | 27.22 | 27.13 | qfq | 829,451 | 22,522,977 | 1.19% |
| 2026-03-13 | 26.82 | 27.10 | 26.70 | 26.90 | 26.81 | qfq | 570,576 | 15,384,386 | 0.22% |
| 2026-03-12 | 26.75 | 26.98 | 26.56 | 26.84 | 26.75 | qfq | 667,584 | 17,900,220 | 0.45% |
| 2026-03-11 | 26.89 | 26.89 | 26.70 | 26.72 | 26.63 | qfq | 481,177 | 12,882,413 | -0.45% |
| 2026-03-10 | 26.73 | 26.87 | 26.57 | 26.84 | 26.75 | qfq | 482,762 | 12,915,925 | 1.02% |
| 2026-03-09 | 26.41 | 26.66 | 26.15 | 26.57 | 26.48 | qfq | 757,004 | 19,956,848 | 0.00% |
| 2026-03-06 | 26.19 | 26.59 | 26.12 | 26.57 | 26.48 | qfq | 476,774 | 12,600,656 | 1.33% |
| 2026-03-05 | 26.31 | 26.50 | 26.15 | 26.22 | 26.13 | qfq | 737,103 | 19,384,596 | 0.23% |
| 2026-03-04 | 26.45 | 26.51 | 26.00 | 26.16 | 26.07 | qfq | 800,780 | 20,995,235 | -1.32% |
| 2026-03-03 | 27.12 | 27.30 | 26.46 | 26.51 | 26.42 | qfq | 1,142,950 | 30,628,335 | -2.21% |
| 2026-03-02 | 27.54 | 27.54 | 27.08 | 27.11 | 27.02 | qfq | 961,233 | 26,194,712 | -2.24% |
| 2026-02-27 | 27.75 | 27.80 | 27.68 | 27.73 | 27.64 | qfq | 571,893 | 15,858,186 | -0.18% |
| 2026-02-26 | 27.88 | 27.98 | 27.72 | 27.78 | 27.69 | qfq | 825,349 | 22,958,143 | -0.29% |
| 2026-02-25 | 27.82 | 28.03 | 27.81 | 27.86 | 27.77 | qfq | 676,968 | 18,891,574 | 0.22% |
| 2026-02-24 | 27.60 | 28.09 | 27.40 | 27.80 | 27.71 | qfq | 1,161,432 | 32,122,515 | 0.91% |
| 2026-02-13 | 27.57 | 27.82 | 27.47 | 27.55 | 27.46 | qfq | 932,137 | 25,762,854 | -0.04% |
| 2026-02-12 | 27.80 | 27.93 | 27.56 | 27.56 | 27.47 | qfq | 917,928 | 25,386,065 | -0.86% |
| 2026-02-11 | 28.02 | 28.02 | 27.75 | 27.80 | 27.71 | qfq | 844,561 | 23,512,951 | -0.61% |
| 2026-02-10 | 28.15 | 28.17 | 27.90 | 27.97 | 27.88 | qfq | 1,201,321 | 33,640,226 | -0.39% |
| 2026-02-09 | 28.06 | 28.19 | 27.89 | 28.08 | 27.99 | qfq | 835,330 | 23,446,517 | 0.72% |
| 2026-02-06 | 27.85 | 28.04 | 27.72 | 27.88 | 27.79 | qfq | 717,954 | 20,015,506 | -0.32% |
| 2026-02-05 | 28.02 | 28.29 | 27.95 | 27.97 | 27.88 | qfq | 1,175,630 | 33,042,433 | -0.39% |
| 2026-02-04 | 28.35 | 28.38 | 27.91 | 28.08 | 27.99 | qfq | 769,418 | 21,621,660 | -0.28% |
| 2026-02-03 | 27.82 | 28.23 | 27.73 | 28.16 | 28.07 | qfq | 1,205,218 | 33,772,407 | 2.07% |
| 2026-02-02 | 28.50 | 28.50 | 27.55 | 27.59 | 27.50 | qfq | 1,410,800 | 39,435,272 | -2.51% |
| 2026-01-30 | 28.05 | 28.52 | 27.74 | 28.30 | 28.21 | qfq | 1,487,010 | 41,809,748 | 1.40% |
| 2026-01-29 | 28.22 | 28.38 | 27.89 | 27.91 | 27.82 | qfq | 1,353,860 | 37,980,630 | -1.10% |
| 2026-01-28 | 28.80 | 29.34 | 28.22 | 28.22 | 28.13 | qfq | 2,214,568 | 63,422,252 | -2.12% |
| 2026-01-27 | 29.58 | 29.59 | 28.28 | 28.83 | 28.73 | qfq | 2,900,202 | 83,349,387 | -2.01% |
| 2026-01-26 | 28.88 | 29.50 | 28.81 | 29.42 | 29.32 | qfq | 3,709,830 | 108,785,072 | 1.80% |
| 2026-01-23 | 28.79 | 29.70 | 28.61 | 28.90 | 28.80 | qfq | 3,802,168 | 111,014,953 | 0.10% |
| 2026-01-22 | 29.06 | 29.15 | 28.82 | 28.87 | 28.77 | qfq | 1,264,921 | 36,633,974 | -0.65% |
| 2026-01-21 | 28.86 | 29.25 | 28.82 | 29.06 | 28.96 | qfq | 1,201,109 | 34,901,330 | 0.28% |
| 2026-01-20 | 29.16 | 29.35 | 28.85 | 28.98 | 28.88 | qfq | 1,473,900 | 42,855,456 | -0.62% |
| 2026-01-19 | 28.94 | 29.40 | 28.94 | 29.16 | 29.06 | qfq | 1,773,797 | 51,830,603 | 0.83% |
| 2026-01-16 | 28.58 | 29.06 | 28.58 | 28.92 | 28.82 | qfq | 2,096,676 | 60,701,071 | -0.03% |
| 2026-01-15 | 28.70 | 29.06 | 28.65 | 28.93 | 28.83 | qfq | 1,769,559 | 51,130,311 | -0.38% |
| 2026-01-14 | 29.50 | 29.58 | 28.39 | 29.04 | 28.94 | qfq | 4,723,476 | 137,693,597 | -1.79% |
| 2026-01-13 | 28.97 | 30.28 | 28.97 | 29.57 | 29.47 | qfq | 6,313,766 | 187,958,890 | 1.65% |
| 2026-01-12 | 29.30 | 29.49 | 28.98 | 29.09 | 28.99 | qfq | 1,631,046 | 47,593,638 | -0.07% |
| 2026-01-09 | 29.20 | 29.30 | 28.98 | 29.11 | 29.01 | qfq | 1,637,253 | 47,633,438 | 0.03% |
| 2026-01-08 | 29.01 | 29.11 | 28.88 | 29.10 | 29.00 | qfq | 1,292,586 | 37,500,966 | 0.21% |
| 2026-01-07 | 28.80 | 29.24 | 28.71 | 29.04 | 28.94 | qfq | 1,870,923 | 54,193,637 | 0.62% |
| 2026-01-06 | 28.51 | 28.87 | 28.51 | 28.86 | 28.76 | qfq | 1,286,703 | 36,946,702 | 0.70% |
| 2026-01-05 | 28.48 | 28.66 | 28.40 | 28.66 | 28.56 | qfq | 1,607,301 | 45,825,703 | 0.60% |
| 2025-12-31 | 28.22 | 28.64 | 28.04 | 28.49 | 28.39 | qfq | 1,653,373 | 46,987,985 | 0.96% |
| 2025-12-30 | 28.28 | 28.32 | 28.14 | 28.22 | 28.13 | qfq | 664,777 | 18,750,144 | 0.00% |
| 2025-12-29 | 27.96 | 28.25 | 27.96 | 28.22 | 28.13 | qfq | 746,495 | 21,014,808 | 0.18% |
| 2025-12-26 | 28.41 | 28.42 | 28.00 | 28.17 | 28.08 | qfq | 934,943 | 26,312,501 | -0.32% |
| 2025-12-25 | 28.20 | 28.44 | 28.09 | 28.26 | 28.17 | qfq | 1,137,951 | 32,173,726 | 0.32% |
| 2025-12-24 | 27.84 | 28.49 | 27.78 | 28.17 | 28.08 | qfq | 1,223,735 | 34,358,564 | 0.61% |
| 2025-12-23 | 28.40 | 28.50 | 27.91 | 28.00 | 27.91 | qfq | 2,080,344 | 58,547,618 | -2.85% |
| 2025-12-22 | 27.48 | 29.55 | 27.39 | 28.82 | 28.72 | qfq | 3,061,105 | 87,422,586 | 4.84% |
| 2025-12-19 | 27.21 | 27.50 | 27.10 | 27.49 | 27.40 | qfq | 744,647 | 20,377,408 | 0.84% |
| 2025-12-18 | 27.15 | 27.68 | 27.06 | 27.26 | 27.17 | qfq | 629,700 | 17,217,827 | 0.48% |
| 2025-12-17 | 27.18 | 27.28 | 26.66 | 27.13 | 27.04 | qfq | 869,571 | 23,417,604 | -0.40% |
| 2025-12-16 | 27.60 | 28.00 | 27.20 | 27.24 | 27.15 | qfq | 933,192 | 25,659,606 | -1.34% |
| 2025-12-15 | 28.17 | 28.28 | 27.56 | 27.61 | 27.52 | qfq | 1,330,683 | 37,018,818 | -1.99% |
| 2025-12-12 | 27.66 | 28.41 | 27.65 | 28.17 | 28.08 | qfq | 1,803,776 | 50,760,684 | 1.62% |
| 2025-12-11 | 27.94 | 27.94 | 27.56 | 27.72 | 27.63 | qfq | 693,906 | 19,272,744 | -0.75% |
| 2025-12-10 | 27.57 | 27.99 | 27.52 | 27.93 | 27.84 | qfq | 642,313 | 17,839,272 | 1.16% |
| 2025-12-09 | 27.72 | 27.84 | 27.60 | 27.61 | 27.52 | qfq | 471,479 | 13,054,610 | -0.43% |
| 2025-12-08 | 27.77 | 27.88 | 27.67 | 27.73 | 27.64 | qfq | 496,396 | 13,779,509 | 0.11% |
| 2025-12-05 | 27.50 | 27.77 | 27.31 | 27.70 | 27.61 | qfq | 478,471 | 13,194,541 | 0.44% |
| 2025-12-04 | 27.81 | 28.15 | 27.54 | 27.58 | 27.49 | qfq | 596,264 | 16,479,970 | -1.43% |
| 2025-12-03 | 28.06 | 28.31 | 27.81 | 27.98 | 27.89 | qfq | 699,902 | 19,576,996 | -0.29% |
| 2025-12-02 | 27.98 | 28.35 | 27.94 | 28.06 | 27.97 | qfq | 1,158,335 | 32,649,663 | 0.11% |
| 2025-12-01 | 28.05 | 28.28 | 27.77 | 28.03 | 27.94 | qfq | 1,500,026 | 42,055,101 | 1.82% |
| 2025-11-28 | 27.28 | 27.59 | 27.26 | 27.53 | 27.44 | qfq | 648,166 | 17,779,469 | 0.44% |
| 2025-11-27 | 27.37 | 27.54 | 27.37 | 27.41 | 27.32 | qfq | 574,485 | 15,777,045 | 0.18% |
| 2025-11-26 | 27.68 | 27.68 | 27.34 | 27.36 | 27.27 | qfq | 535,014 | 14,704,407 | -0.65% |
| 2025-11-25 | 27.43 | 27.73 | 27.33 | 27.54 | 27.45 | qfq | 726,921 | 20,049,306 | 0.69% |
| 2025-11-24 | 27.27 | 27.42 | 27.00 | 27.35 | 27.26 | qfq | 754,887 | 20,565,930 | 0.89% |
| 2025-11-21 | 28.38 | 28.39 | 27.03 | 27.11 | 27.02 | qfq | 1,692,088 | 46,590,083 | -4.81% |
| 2025-11-20 | 29.16 | 29.23 | 28.41 | 28.48 | 28.38 | qfq | 1,503,461 | 43,098,842 | -2.30% |
| 2025-11-19 | 29.00 | 29.28 | 28.92 | 29.15 | 29.05 | qfq | 848,339 | 24,709,886 | 0.41% |
| 2025-11-18 | 29.30 | 29.30 | 28.99 | 29.03 | 28.93 | qfq | 992,321 | 28,844,155 | -0.48% |
| 2025-11-17 | 29.46 | 29.46 | 29.09 | 29.17 | 29.07 | qfq | 1,242,576 | 36,286,191 | -0.88% |
| 2025-11-14 | 29.32 | 29.53 | 29.27 | 29.43 | 29.33 | qfq | 1,108,112 | 32,642,222 | 0.20% |
| 2025-11-13 | 29.38 | 29.50 | 29.27 | 29.37 | 29.27 | qfq | 1,032,352 | 30,300,547 | -0.24% |
| 2025-11-12 | 29.56 | 29.56 | 29.37 | 29.44 | 29.34 | qfq | 871,497 | 25,679,668 | -0.67% |
| 2025-11-11 | 29.45 | 29.75 | 29.34 | 29.64 | 29.54 | qfq | 1,293,213 | 38,205,805 | 0.65% |
| 2025-11-10 | 29.24 | 29.51 | 29.11 | 29.45 | 29.35 | qfq | 1,118,500 | 32,862,355 | 0.86% |
| 2025-11-07 | 29.47 | 29.47 | 29.20 | 29.20 | 29.10 | qfq | 942,500 | 27,646,396 | -0.95% |
| 2025-11-06 | 29.36 | 29.52 | 29.32 | 29.48 | 29.38 | qfq | 735,176 | 21,653,999 | 0.10% |
| 2025-11-05 | 29.28 | 29.54 | 29.23 | 29.45 | 29.35 | qfq | 811,010 | 23,853,105 | -0.07% |
| 2025-11-04 | 29.40 | 29.78 | 29.28 | 29.47 | 29.37 | qfq | 991,433 | 29,229,241 | 0.00% |
| 2025-11-03 | 29.27 | 29.47 | 29.12 | 29.47 | 29.37 | qfq | 1,061,651 | 31,148,862 | 0.92% |
| 2025-10-31 | 29.10 | 29.25 | 29.02 | 29.20 | 29.10 | qfq | 1,012,063 | 29,513,895 | 0.65% |
| 2025-10-30 | 29.29 | 29.41 | 29.00 | 29.01 | 28.91 | qfq | 2,749,239 | 80,060,024 | -2.49% |
| 2025-10-29 | 29.80 | 29.86 | 29.46 | 29.75 | 29.65 | qfq | 907,533 | 26,900,043 | -0.17% |
| 2025-10-28 | 30.04 | 30.05 | 29.76 | 29.80 | 29.70 | qfq | 1,092,299 | 32,634,599 | -0.86% |
| 2025-10-27 | 30.10 | 30.19 | 29.87 | 30.06 | 29.96 | qfq | 1,029,854 | 30,888,693 | 0.20% |
| 2025-10-24 | 30.18 | 30.30 | 29.94 | 30.00 | 29.90 | qfq | 1,257,139 | 37,765,330 | -0.60% |
| 2025-10-23 | 29.78 | 30.25 | 29.54 | 30.18 | 30.08 | qfq | 1,897,047 | 56,924,205 | 1.34% |
| 2025-10-22 | 29.61 | 30.22 | 29.44 | 29.78 | 29.68 | qfq | 1,272,384 | 37,988,113 | 0.57% |
| 2025-10-21 | 29.49 | 29.64 | 29.24 | 29.61 | 29.51 | qfq | 1,187,132 | 35,017,558 | 0.58% |
| 2025-10-20 | 29.46 | 29.63 | 29.40 | 29.44 | 29.34 | qfq | 1,050,725 | 30,938,221 | 0.07% |
| 2025-10-17 | 29.80 | 29.96 | 29.40 | 29.42 | 29.32 | qfq | 1,583,924 | 46,903,152 | -1.41% |
| 2025-10-16 | 30.17 | 30.29 | 29.83 | 29.84 | 29.74 | qfq | 1,292,649 | 38,791,341 | -1.09% |
| 2025-10-15 | 30.29 | 30.36 | 29.83 | 30.17 | 30.07 | qfq | 1,185,838 | 35,744,350 | 0.00% |
| 2025-10-14 | 30.10 | 30.41 | 30.02 | 30.17 | 30.07 | qfq | 1,536,134 | 46,381,830 | 0.23% |
| 2025-10-13 | 29.79 | 30.14 | 29.35 | 30.10 | 30.00 | qfq | 1,647,134 | 49,022,281 | -0.46% |
| 2025-10-10 | 30.20 | 30.39 | 30.10 | 30.24 | 30.14 | qfq | 1,101,237 | 33,324,048 | 0.03% |
| 2025-10-09 | 30.48 | 30.49 | 30.03 | 30.23 | 30.13 | qfq | 1,517,122 | 45,803,392 | -0.20% |
| 2025-09-30 | 30.42 | 30.45 | 30.26 | 30.29 | 30.19 | qfq | 1,284,827 | 38,972,907 | -0.36% |
| 2025-09-29 | 30.64 | 30.65 | 30.26 | 30.40 | 30.30 | qfq | 1,439,872 | 43,814,850 | -1.01% |
| 2025-09-26 | 30.73 | 31.08 | 30.60 | 30.71 | 30.61 | qfq | 1,756,090 | 54,145,257 | -0.61% |
| 2025-09-25 | 30.36 | 31.06 | 30.30 | 30.90 | 30.80 | qfq | 2,352,009 | 72,413,350 | 1.11% |
| 2025-09-24 | 30.13 | 30.65 | 29.90 | 30.56 | 30.46 | qfq | 1,611,927 | 48,915,309 | 1.46% |
| 2025-09-23 | 30.73 | 30.81 | 29.92 | 30.12 | 30.02 | qfq | 2,556,305 | 77,135,029 | -2.02% |
| 2025-09-22 | 31.01 | 31.10 | 30.61 | 30.74 | 30.64 | qfq | 1,738,752 | 53,405,186 | -1.19% |
| 2025-09-19 | 30.89 | 31.25 | 30.55 | 31.11 | 31.01 | qfq | 2,940,161 | 90,637,441 | 0.42% |
| 2025-09-18 | 31.81 | 31.81 | 30.85 | 30.98 | 30.88 | qfq | 3,734,010 | 117,284,376 | -2.61% |
| 2025-09-17 | 31.66 | 31.94 | 31.56 | 31.81 | 31.70 | qfq | 2,216,074 | 70,368,177 | 0.22% |
| 2025-09-16 | 31.86 | 31.96 | 31.50 | 31.74 | 31.63 | qfq | 2,488,771 | 78,797,730 | -0.41% |
| 2025-09-15 | 31.90 | 32.01 | 31.60 | 31.87 | 31.76 | qfq | 2,743,892 | 87,189,309 | -0.50% |
| 2025-09-12 | 32.70 | 32.72 | 31.81 | 32.03 | 31.92 | qfq | 6,766,272 | 217,456,869 | -2.91% |
| 2025-09-11 | 31.71 | 33.12 | 31.66 | 32.99 | 32.88 | qfq | 9,633,359 | 315,600,018 | 3.32% |
| 2025-09-10 | 31.16 | 32.80 | 31.02 | 31.93 | 31.82 | qfq | 5,945,666 | 189,642,045 | 2.64% |
| 2025-09-09 | 31.55 | 31.55 | 30.94 | 31.11 | 31.01 | qfq | 2,472,831 | 77,108,332 | -1.43% |
| 2025-09-08 | 31.24 | 31.59 | 31.04 | 31.56 | 31.45 | qfq | 2,902,346 | 91,243,252 | 0.93% |
| 2025-09-05 | 31.21 | 31.36 | 30.80 | 31.27 | 31.17 | qfq | 2,515,973 | 78,239,068 | 0.32% |
| 2025-09-04 | 30.91 | 31.63 | 30.60 | 31.17 | 31.07 | qfq | 3,561,305 | 110,660,136 | 0.87% |
| 2025-09-03 | 31.78 | 31.84 | 30.80 | 30.90 | 30.80 | qfq | 4,015,077 | 125,361,524 | -3.01% |
| 2025-09-02 | 31.77 | 32.08 | 31.61 | 31.86 | 31.75 | qfq | 4,258,397 | 135,654,106 | 0.06% |
| 2025-09-01 | 32.28 | 32.28 | 31.55 | 31.84 | 31.73 | qfq | 5,457,331 | 173,342,090 | -1.36% |
| 2025-08-29 | 31.06 | 32.44 | 31.06 | 32.28 | 32.17 | qfq | 9,317,265 | 298,140,808 | 3.36% |
| 2025-08-28 | 30.65 | 31.42 | 30.62 | 31.23 | 31.13 | qfq | 5,492,876 | 170,350,405 | 1.66% |
| 2025-08-27 | 31.17 | 31.28 | 30.63 | 30.72 | 30.62 | qfq | 4,682,633 | 145,195,456 | -1.66% |
| 2025-08-26 | 30.78 | 31.77 | 30.68 | 31.24 | 31.14 | qfq | 5,956,952 | 186,272,020 | 1.13% |
| 2025-08-25 | 30.77 | 30.99 | 30.70 | 30.89 | 30.79 | qfq | 4,357,569 | 134,312,257 | 0.42% |
| 2025-08-22 | 30.86 | 30.86 | 30.60 | 30.76 | 30.66 | qfq | 3,613,940 | 110,889,381 | -0.32% |
| 2025-08-21 | 30.77 | 30.97 | 30.58 | 30.86 | 30.76 | qfq | 4,846,648 | 148,893,968 | 0.19% |
| 2025-08-20 | 30.55 | 31.10 | 30.41 | 30.80 | 30.70 | qfq | 4,239,779 | 130,413,167 | 0.65% |
| 2025-08-19 | 30.80 | 30.80 | 30.45 | 30.60 | 30.50 | qfq | 3,731,278 | 114,080,808 | -0.49% |
| 2025-08-18 | 30.37 | 30.76 | 30.27 | 30.75 | 30.65 | qfq | 5,412,356 | 165,471,379 | 1.42% |
| 2025-08-15 | 30.13 | 30.32 | 29.97 | 30.32 | 30.22 | qfq | 3,085,237 | 93,083,085 | 1.27% |
| 2025-08-14 | 30.36 | 30.39 | 29.89 | 29.94 | 29.84 | qfq | 3,690,863 | 111,166,938 | -1.32% |
| 2025-08-13 | 30.35 | 30.49 | 30.21 | 30.34 | 30.24 | qfq | 3,328,750 | 100,940,351 | 0.40% |
| 2025-08-12 | 30.45 | 30.49 | 30.10 | 30.22 | 30.12 | qfq | 2,726,690 | 82,502,595 | -0.79% |
| 2025-08-11 | 30.30 | 30.57 | 30.15 | 30.46 | 30.36 | qfq | 4,401,264 | 133,786,455 | 1.63% |
| 2025-08-08 | 30.33 | 30.33 | 29.97 | 29.97 | 29.87 | qfq | 4,197,127 | 126,245,124 | -1.22% |
| 2025-08-07 | 30.37 | 30.59 | 30.33 | 30.34 | 30.24 | qfq | 4,027,026 | 122,539,834 | -0.36% |
| 2025-08-06 | 30.70 | 30.70 | 30.25 | 30.45 | 30.35 | qfq | 4,910,666 | 149,292,775 | -0.91% |
| 2025-08-05 | 30.35 | 30.80 | 30.20 | 30.73 | 30.63 | qfq | 5,496,241 | 167,612,562 | 1.59% |
| 2025-08-04 | 30.10 | 30.39 | 29.88 | 30.25 | 30.15 | qfq | 3,965,488 | 119,756,096 | 0.07% |
| 2025-08-01 | 30.10 | 30.49 | 29.96 | 30.23 | 30.13 | qfq | 5,027,527 | 151,937,824 | 0.57% |
| 2025-07-31 | 30.80 | 31.02 | 30.00 | 30.06 | 29.96 | qfq | 9,396,185 | 286,398,132 | -3.96% |
| 2025-07-30 | 31.07 | 31.92 | 30.55 | 31.30 | 31.20 | qfq | 11,739,851 | 364,371,542 | -2.13% |
| 2025-07-29 | 34.86 | 34.87 | 31.96 | 31.98 | 31.87 | qfq | 17,856,768 | 589,953,384 | -9.15% |
| 2025-07-28 | 37.16 | 37.40 | 35.11 | 35.20 | 35.08 | qfq | 19,495,583 | 700,308,033 | -10.00% |
| 2025-07-25 | 39.00 | 41.98 | 38.10 | 39.11 | 38.98 | qfq | 20,971,867 | 835,455,791 | 1.14% |
| 2025-07-24 | 38.70 | 40.50 | 37.00 | 38.67 | 38.54 | qfq | 22,810,693 | 879,288,274 | -5.10% |