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
永杰新材603271.SH
最近收盘价43.102026-07-17
最近交易日2026-07-17
成交量（股）3,797,610
成交额（元）167,970,287
日线记录329
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.455 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-29 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.325 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 329 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 | 44.15 | 45.45 | 42.88 | 43.10 | 43.10 | qfq | 3,797,610 | 167,970,287 | -1.51% |
| 2026-07-16 | 43.50 | 44.74 | 43.30 | 43.76 | 43.76 | qfq | 2,220,616 | 97,885,471 | -0.59% |
| 2026-07-15 | 44.79 | 45.50 | 43.43 | 44.02 | 44.02 | qfq | 3,618,514 | 160,223,359 | -1.37% |
| 2026-07-14 | 41.88 | 45.24 | 41.21 | 44.63 | 44.63 | qfq | 3,414,668 | 146,259,069 | 5.26% |
| 2026-07-13 | 43.45 | 43.90 | 41.70 | 42.40 | 42.40 | qfq | 3,069,007 | 130,150,072 | -3.72% |
| 2026-07-10 | 44.43 | 45.40 | 44.00 | 44.04 | 44.04 | qfq | 2,658,292 | 118,919,536 | -1.23% |
| 2026-07-09 | 44.77 | 45.94 | 43.46 | 44.59 | 44.59 | qfq | 2,789,876 | 123,948,686 | 2.60% |
| 2026-07-08 | 44.38 | 44.93 | 43.37 | 43.46 | 43.46 | qfq | 1,982,855 | 86,898,248 | -2.80% |
| 2026-07-07 | 45.00 | 46.07 | 44.49 | 44.71 | 44.71 | qfq | 2,394,396 | 108,328,395 | -1.95% |
| 2026-07-06 | 46.01 | 46.66 | 45.26 | 45.60 | 45.60 | qfq | 3,010,683 | 138,161,013 | -0.98% |
| 2026-07-03 | 45.49 | 46.96 | 45.39 | 46.05 | 46.05 | qfq | 2,808,325 | 129,623,028 | 0.99% |
| 2026-07-02 | 44.51 | 47.68 | 43.88 | 45.60 | 45.60 | qfq | 4,735,135 | 217,860,180 | 1.65% |
| 2026-07-01 | 44.45 | 45.64 | 44.14 | 44.86 | 44.86 | qfq | 3,781,087 | 169,964,436 | 0.92% |
| 2026-06-30 | 42.59 | 45.23 | 42.11 | 44.45 | 44.45 | qfq | 5,367,226 | 235,644,051 | 4.34% |
| 2026-06-29 | 42.53 | 45.22 | 41.60 | 42.60 | 42.60 | qfq | 4,181,977 | 180,272,310 | -0.44% |
| 2026-06-26 | 45.00 | 45.00 | 42.31 | 42.79 | 42.79 | qfq | 4,884,366 | 211,391,547 | -5.04% |
| 2026-06-25 | 45.01 | 45.78 | 44.60 | 45.06 | 45.06 | qfq | 3,940,686 | 177,566,010 | -0.95% |
| 2026-06-24 | 45.90 | 46.37 | 44.54 | 45.49 | 45.49 | qfq | 5,148,885 | 232,837,549 | -1.92% |
| 2026-06-23 | 48.90 | 49.88 | 45.69 | 46.38 | 46.38 | qfq | 7,199,251 | 338,776,621 | -2.77% |
| 2026-06-22 | 48.81 | 49.95 | 46.35 | 47.70 | 47.70 | qfq | 8,224,037 | 392,955,004 | -2.57% |
| 2026-06-18 | 53.38 | 54.00 | 48.96 | 48.96 | 48.96 | qfq | 10,366,681 | 519,126,604 | -10.00% |
| 2026-06-17 | 50.89 | 54.68 | 49.12 | 54.40 | 54.40 | qfq | 18,222,071 | 953,858,924 | 8.45% |
| 2026-06-16 | 45.04 | 50.16 | 44.94 | 50.16 | 49.70 | qfq | 8,339,667 | 404,084,062 | 10.00% |
| 2026-06-15 | 46.00 | 46.20 | 45.04 | 45.60 | 45.19 | qfq | 2,379,075 | 108,518,505 | 0.66% |
| 2026-06-12 | 45.50 | 45.59 | 44.40 | 45.30 | 44.89 | qfq | 2,197,357 | 98,953,261 | 0.64% |
| 2026-06-11 | 42.50 | 45.31 | 42.33 | 45.01 | 44.60 | qfq | 3,545,653 | 156,983,310 | 4.53% |
| 2026-06-10 | 42.41 | 43.34 | 41.80 | 43.06 | 42.67 | qfq | 1,604,309 | 68,134,050 | 0.42% |
| 2026-06-09 | 43.08 | 43.82 | 42.22 | 42.88 | 42.49 | qfq | 1,700,316 | 72,701,527 | 0.05% |
| 2026-06-08 | 44.19 | 44.19 | 42.41 | 42.86 | 42.47 | qfq | 2,132,600 | 92,027,370 | -4.35% |
| 2026-06-05 | 44.35 | 45.75 | 43.45 | 44.81 | 44.40 | qfq | 1,823,400 | 81,144,439 | 0.43% |
| 2026-06-04 | 46.00 | 46.04 | 44.15 | 44.62 | 44.22 | qfq | 2,533,740 | 113,400,323 | -3.50% |
| 2026-06-03 | 47.30 | 47.39 | 45.76 | 46.24 | 45.82 | qfq | 2,126,500 | 98,968,518 | -2.49% |
| 2026-06-02 | 47.50 | 47.60 | 46.00 | 47.42 | 46.99 | qfq | 1,907,500 | 89,572,873 | 0.64% |
| 2026-06-01 | 46.00 | 47.40 | 45.82 | 47.12 | 46.69 | qfq | 2,110,026 | 98,796,043 | 2.55% |
| 2026-05-29 | 47.01 | 47.70 | 45.65 | 45.95 | 45.53 | qfq | 2,665,759 | 123,840,256 | -2.25% |
| 2026-05-28 | 46.30 | 47.50 | 45.74 | 47.01 | 46.58 | qfq | 2,745,000 | 127,850,205 | -0.49% |
| 2026-05-27 | 48.63 | 49.20 | 47.00 | 47.24 | 46.81 | qfq | 4,009,004 | 193,269,109 | -2.40% |
| 2026-05-26 | 49.20 | 49.38 | 47.58 | 48.40 | 47.96 | qfq | 3,221,657 | 155,400,717 | -1.98% |
| 2026-05-25 | 48.71 | 50.88 | 48.00 | 49.38 | 48.93 | qfq | 4,166,400 | 206,458,788 | 2.07% |
| 2026-05-22 | 46.50 | 48.72 | 46.13 | 48.38 | 47.94 | qfq | 3,547,208 | 169,295,512 | 3.93% |
| 2026-05-21 | 48.00 | 48.57 | 46.41 | 46.55 | 46.13 | qfq | 3,114,055 | 148,517,946 | -2.76% |
| 2026-05-20 | 48.69 | 49.19 | 47.50 | 47.87 | 47.44 | qfq | 2,588,963 | 124,549,623 | -2.78% |
| 2026-05-19 | 46.56 | 49.80 | 46.25 | 49.24 | 48.79 | qfq | 4,062,338 | 194,985,484 | 5.48% |
| 2026-05-18 | 47.33 | 47.57 | 45.90 | 46.68 | 46.26 | qfq | 3,029,930 | 141,057,907 | -1.89% |
| 2026-05-15 | 48.80 | 49.09 | 47.56 | 47.58 | 47.15 | qfq | 3,035,587 | 146,129,170 | -2.66% |
| 2026-05-14 | 48.65 | 49.59 | 47.81 | 48.88 | 48.44 | qfq | 3,575,667 | 174,604,759 | 0.95% |
| 2026-05-13 | 48.65 | 48.80 | 48.01 | 48.42 | 47.98 | qfq | 4,216,224 | 203,799,774 | 0.04% |
| 2026-05-12 | 50.80 | 51.55 | 48.25 | 48.40 | 47.96 | qfq | 4,614,400 | 226,381,246 | -4.33% |
| 2026-05-11 | 50.84 | 51.45 | 50.31 | 50.59 | 50.13 | qfq | 3,593,412 | 182,427,365 | -1.38% |
| 2026-05-08 | 52.11 | 52.38 | 50.50 | 51.30 | 50.83 | qfq | 3,586,727 | 183,669,639 | -2.16% |
| 2026-05-07 | 52.81 | 53.50 | 52.11 | 52.43 | 51.95 | qfq | 4,056,958 | 213,981,045 | -1.45% |
| 2026-05-06 | 51.85 | 53.80 | 51.60 | 53.20 | 52.72 | qfq | 5,982,824 | 316,808,149 | 2.31% |
| 2026-04-30 | 50.98 | 52.12 | 50.80 | 52.00 | 51.53 | qfq | 5,426,687 | 279,814,014 | 4.00% |
| 2026-04-29 | 50.29 | 51.60 | 49.48 | 50.00 | 49.55 | qfq | 3,033,939 | 152,595,078 | -0.70% |
| 2026-04-28 | 50.98 | 51.60 | 49.88 | 50.35 | 49.89 | qfq | 2,614,071 | 132,366,770 | -1.10% |
| 2026-04-27 | 49.51 | 52.58 | 49.51 | 50.91 | 50.45 | qfq | 4,268,867 | 219,297,598 | 2.27% |
| 2026-04-24 | 48.85 | 50.22 | 48.41 | 49.78 | 49.33 | qfq | 3,141,631 | 155,340,634 | 0.99% |
| 2026-04-23 | 51.51 | 51.59 | 49.26 | 49.29 | 48.84 | qfq | 4,189,687 | 209,427,515 | -4.85% |
| 2026-04-22 | 50.99 | 52.88 | 50.80 | 51.80 | 51.33 | qfq | 4,392,387 | 228,358,028 | 1.07% |
| 2026-04-21 | 50.73 | 52.40 | 49.69 | 51.25 | 50.79 | qfq | 4,893,376 | 248,501,360 | 0.47% |
| 2026-04-20 | 52.50 | 52.85 | 49.71 | 51.01 | 50.55 | qfq | 7,996,662 | 408,538,189 | 0.91% |
| 2026-04-17 | 50.14 | 50.95 | 49.20 | 50.55 | 50.09 | qfq | 3,826,374 | 192,235,315 | 0.80% |
| 2026-04-16 | 48.93 | 51.33 | 48.29 | 50.15 | 49.70 | qfq | 6,316,178 | 314,361,688 | 2.87% |
| 2026-04-15 | 47.69 | 49.26 | 47.50 | 48.75 | 48.31 | qfq | 3,563,595 | 173,274,406 | 2.22% |
| 2026-04-14 | 47.70 | 48.15 | 47.28 | 47.69 | 47.26 | qfq | 2,034,272 | 96,916,252 | -0.23% |
| 2026-04-13 | 47.41 | 48.00 | 47.14 | 47.80 | 47.37 | qfq | 1,463,337 | 69,699,650 | -0.25% |
| 2026-04-10 | 48.00 | 48.35 | 47.47 | 47.92 | 47.49 | qfq | 2,359,401 | 113,154,989 | -0.02% |
| 2026-04-09 | 47.91 | 48.80 | 47.60 | 47.93 | 47.50 | qfq | 3,152,616 | 151,855,274 | -0.83% |
| 2026-04-08 | 48.00 | 48.36 | 47.55 | 48.33 | 47.89 | qfq | 3,707,430 | 178,594,110 | 1.75% |
| 2026-04-07 | 46.99 | 48.04 | 46.21 | 47.50 | 47.07 | qfq | 3,005,682 | 142,531,493 | 2.11% |
| 2026-04-03 | 47.65 | 47.65 | 46.44 | 46.52 | 46.10 | qfq | 2,250,569 | 105,383,829 | -2.37% |
| 2026-04-02 | 47.29 | 48.18 | 46.50 | 47.65 | 47.22 | qfq | 3,840,399 | 182,652,867 | -0.04% |
| 2026-04-01 | 45.30 | 48.98 | 45.25 | 47.67 | 47.24 | qfq | 7,405,070 | 352,787,785 | 6.76% |
| 2026-03-31 | 47.11 | 47.37 | 44.51 | 44.65 | 44.24 | qfq | 4,374,147 | 199,435,252 | -5.00% |
| 2026-03-30 | 43.19 | 47.31 | 42.89 | 47.00 | 46.57 | qfq | 8,388,136 | 386,413,178 | 6.12% |
| 2026-03-27 | 41.74 | 44.83 | 41.60 | 44.29 | 43.89 | qfq | 3,600,978 | 157,140,407 | 5.70% |
| 2026-03-26 | 42.18 | 42.49 | 41.38 | 41.90 | 41.52 | qfq | 1,729,598 | 72,496,348 | 1.04% |
| 2026-03-25 | 41.27 | 41.74 | 40.76 | 41.47 | 41.09 | qfq | 1,393,700 | 57,634,711 | 1.79% |
| 2026-03-24 | 40.00 | 40.81 | 39.67 | 40.74 | 40.37 | qfq | 1,365,270 | 54,823,284 | 3.40% |
| 2026-03-23 | 40.90 | 40.95 | 39.09 | 39.40 | 39.04 | qfq | 2,114,496 | 84,585,632 | -4.51% |
| 2026-03-20 | 41.98 | 42.39 | 41.20 | 41.26 | 40.89 | qfq | 1,613,902 | 67,474,657 | -1.72% |
| 2026-03-19 | 43.00 | 43.00 | 41.66 | 41.98 | 41.60 | qfq | 2,136,000 | 89,960,838 | -2.94% |
| 2026-03-18 | 43.00 | 43.38 | 42.63 | 43.25 | 42.86 | qfq | 2,159,523 | 92,873,593 | 0.65% |
| 2026-03-17 | 44.16 | 44.70 | 42.95 | 42.97 | 42.58 | qfq | 2,600,604 | 113,803,751 | -2.03% |
| 2026-03-16 | 45.84 | 45.98 | 43.70 | 43.86 | 43.46 | qfq | 4,114,890 | 182,840,556 | -4.65% |
| 2026-03-13 | 47.14 | 47.14 | 45.88 | 46.00 | 45.58 | qfq | 2,537,586 | 117,897,435 | -2.62% |
| 2026-03-12 | 45.58 | 47.80 | 45.41 | 47.24 | 46.81 | qfq | 4,990,684 | 234,279,452 | 3.03% |
| 2026-03-11 | 46.28 | 46.56 | 45.28 | 45.85 | 45.43 | qfq | 3,510,074 | 161,639,591 | -0.84% |
| 2026-03-10 | 46.11 | 46.99 | 45.53 | 46.24 | 45.82 | qfq | 2,568,220 | 119,050,897 | 0.17% |
| 2026-03-09 | 45.00 | 46.99 | 45.00 | 46.16 | 45.74 | qfq | 3,019,309 | 138,407,609 | 0.74% |
| 2026-03-06 | 46.23 | 46.69 | 45.77 | 45.82 | 45.40 | qfq | 1,679,156 | 77,355,692 | -1.88% |
| 2026-03-05 | 45.80 | 48.48 | 45.70 | 46.70 | 46.28 | qfq | 3,390,114 | 160,263,307 | 3.43% |
| 2026-03-04 | 44.00 | 46.29 | 44.00 | 45.15 | 44.74 | qfq | 1,893,361 | 86,288,483 | -0.66% |
| 2026-03-03 | 47.19 | 47.70 | 45.30 | 45.45 | 45.04 | qfq | 2,779,562 | 128,594,056 | -4.36% |
| 2026-03-02 | 47.31 | 48.60 | 46.70 | 47.52 | 47.09 | qfq | 3,101,253 | 147,300,906 | -1.47% |
| 2026-02-27 | 46.77 | 48.29 | 46.11 | 48.23 | 47.79 | qfq | 3,737,710 | 176,003,677 | 2.86% |
| 2026-02-26 | 47.73 | 47.98 | 46.66 | 46.89 | 46.46 | qfq | 2,521,391 | 118,602,810 | -1.76% |
| 2026-02-25 | 47.60 | 48.35 | 47.38 | 47.73 | 47.30 | qfq | 3,258,280 | 156,141,929 | 0.95% |
| 2026-02-24 | 47.24 | 47.94 | 46.50 | 47.28 | 46.85 | qfq | 2,119,021 | 99,977,245 | 1.00% |
| 2026-02-13 | 47.18 | 47.70 | 46.75 | 46.81 | 46.39 | qfq | 2,163,600 | 101,800,394 | -1.29% |
| 2026-02-12 | 47.93 | 48.34 | 47.32 | 47.42 | 46.99 | qfq | 2,598,230 | 123,990,203 | -1.52% |
| 2026-02-11 | 47.41 | 48.63 | 46.95 | 48.15 | 47.71 | qfq | 4,283,297 | 205,479,332 | 1.18% |
| 2026-02-10 | 49.30 | 49.30 | 47.00 | 47.59 | 47.16 | qfq | 4,393,348 | 210,303,489 | -3.66% |
| 2026-02-09 | 51.49 | 51.55 | 49.11 | 49.40 | 48.95 | qfq | 4,793,231 | 238,735,290 | -3.02% |
| 2026-02-06 | 51.98 | 52.86 | 49.50 | 50.94 | 50.48 | qfq | 5,178,651 | 267,075,455 | -2.88% |
| 2026-02-05 | 48.18 | 53.09 | 48.18 | 52.45 | 51.97 | qfq | 8,222,430 | 427,015,340 | 6.87% |
| 2026-02-04 | 48.70 | 49.50 | 48.10 | 49.08 | 48.63 | qfq | 5,808,153 | 283,516,900 | 0.88% |
| 2026-02-03 | 46.05 | 49.49 | 45.70 | 48.65 | 48.21 | qfq | 8,360,753 | 399,598,213 | 5.67% |
| 2026-02-02 | 43.11 | 47.88 | 42.80 | 46.04 | 45.62 | qfq | 9,430,907 | 431,642,235 | 5.09% |
| 2026-01-30 | 44.10 | 44.50 | 43.00 | 43.81 | 43.41 | qfq | 4,976,924 | 217,952,960 | -2.28% |
| 2026-01-29 | 47.23 | 47.80 | 44.58 | 44.83 | 44.42 | qfq | 8,424,264 | 386,513,431 | -3.82% |
| 2026-01-28 | 47.59 | 48.45 | 46.22 | 46.61 | 46.19 | qfq | 8,924,230 | 419,223,379 | -2.75% |
| 2026-01-27 | 50.50 | 50.50 | 47.11 | 47.93 | 47.50 | qfq | 13,296,035 | 640,647,791 | 1.68% |
| 2026-01-26 | 47.14 | 47.14 | 47.14 | 47.14 | 46.71 | qfq | 1,180,039 | 55,627,038 | 10.01% |
| 2026-01-23 | 42.07 | 42.93 | 42.03 | 42.85 | 42.46 | qfq | 2,685,433 | 114,337,036 | 2.12% |
| 2026-01-22 | 42.38 | 42.55 | 41.81 | 41.96 | 41.58 | qfq | 2,440,183 | 102,684,240 | -1.41% |
| 2026-01-21 | 41.48 | 42.78 | 41.35 | 42.56 | 42.17 | qfq | 2,928,837 | 123,988,433 | 2.48% |
| 2026-01-20 | 41.88 | 42.35 | 41.35 | 41.53 | 41.15 | qfq | 2,215,753 | 92,365,112 | -0.84% |
| 2026-01-19 | 41.32 | 42.13 | 41.28 | 41.88 | 41.50 | qfq | 2,329,946 | 97,336,744 | 0.79% |
| 2026-01-16 | 41.00 | 41.89 | 41.00 | 41.55 | 41.17 | qfq | 3,387,345 | 140,582,418 | 1.37% |
| 2026-01-15 | 40.01 | 41.31 | 39.99 | 40.99 | 40.62 | qfq | 2,714,200 | 111,021,409 | 1.71% |
| 2026-01-14 | 40.80 | 41.19 | 39.99 | 40.30 | 39.93 | qfq | 3,672,751 | 149,241,564 | -0.93% |
| 2026-01-13 | 41.70 | 42.57 | 40.61 | 40.68 | 40.31 | qfq | 3,466,526 | 143,946,151 | -2.73% |
| 2026-01-12 | 42.30 | 42.77 | 41.23 | 41.82 | 41.44 | qfq | 3,197,410 | 133,053,023 | -0.36% |
| 2026-01-09 | 41.37 | 42.30 | 41.28 | 41.97 | 41.59 | qfq | 2,768,366 | 115,645,774 | 1.62% |
| 2026-01-08 | 41.78 | 42.14 | 41.24 | 41.30 | 40.93 | qfq | 3,014,967 | 125,495,732 | -1.83% |
| 2026-01-07 | 41.30 | 42.62 | 41.16 | 42.07 | 41.69 | qfq | 3,797,694 | 159,619,838 | 1.18% |
| 2026-01-06 | 41.58 | 42.64 | 41.15 | 41.58 | 41.20 | qfq | 3,339,229 | 139,636,183 | 0.95% |
| 2026-01-05 | 41.41 | 41.72 | 41.07 | 41.19 | 40.82 | qfq | 2,056,369 | 84,961,347 | 0.27% |
| 2025-12-31 | 41.43 | 41.68 | 40.96 | 41.08 | 40.71 | qfq | 1,563,165 | 64,527,474 | -0.96% |
| 2025-12-30 | 41.85 | 42.30 | 41.34 | 41.48 | 41.10 | qfq | 1,627,870 | 67,919,619 | -1.17% |
| 2025-12-29 | 41.92 | 42.38 | 41.78 | 41.97 | 41.59 | qfq | 1,571,570 | 66,135,639 | 0.12% |
| 2025-12-26 | 42.30 | 42.60 | 41.81 | 41.92 | 41.54 | qfq | 1,852,689 | 78,084,996 | -0.90% |
| 2025-12-25 | 42.90 | 42.90 | 41.98 | 42.30 | 41.92 | qfq | 1,977,757 | 83,667,347 | -1.40% |
| 2025-12-24 | 42.30 | 43.32 | 42.21 | 42.90 | 42.51 | qfq | 2,447,726 | 104,879,885 | 0.68% |
| 2025-12-23 | 41.75 | 43.20 | 41.37 | 42.61 | 42.22 | qfq | 3,533,294 | 150,362,252 | 2.85% |
| 2025-12-22 | 42.36 | 42.50 | 41.40 | 41.43 | 41.05 | qfq | 3,289,865 | 137,815,656 | -1.80% |
| 2025-12-19 | 42.37 | 42.66 | 41.30 | 42.19 | 41.81 | qfq | 3,923,656 | 164,343,566 | 0.07% |
| 2025-12-18 | 40.59 | 43.80 | 40.59 | 42.16 | 41.78 | qfq | 9,230,698 | 393,669,606 | 4.49% |
| 2025-12-17 | 37.90 | 40.39 | 37.76 | 40.35 | 39.98 | qfq | 6,336,032 | 248,770,346 | 6.30% |
| 2025-12-16 | 37.94 | 38.10 | 37.46 | 37.96 | 37.62 | qfq | 1,751,886 | 66,101,547 | -0.52% |
| 2025-12-15 | 38.16 | 38.73 | 37.96 | 38.16 | 37.81 | qfq | 1,557,103 | 59,568,389 | -0.34% |
| 2025-12-12 | 37.90 | 38.38 | 37.61 | 38.29 | 37.94 | qfq | 1,409,072 | 53,723,580 | 1.62% |
| 2025-12-11 | 38.10 | 38.27 | 37.68 | 37.68 | 37.34 | qfq | 1,084,890 | 41,115,288 | -1.02% |
| 2025-12-10 | 37.95 | 38.09 | 37.64 | 38.07 | 37.72 | qfq | 1,045,543 | 39,595,374 | 0.32% |
| 2025-12-09 | 38.61 | 38.61 | 37.92 | 37.95 | 37.61 | qfq | 1,154,552 | 44,080,392 | -1.61% |
| 2025-12-08 | 38.48 | 38.75 | 38.40 | 38.57 | 38.22 | qfq | 1,590,918 | 61,363,929 | 0.03% |
| 2025-12-05 | 37.83 | 38.63 | 37.55 | 38.56 | 38.21 | qfq | 1,367,526 | 52,326,324 | 1.93% |
| 2025-12-04 | 38.30 | 38.33 | 37.37 | 37.83 | 37.49 | qfq | 1,147,292 | 43,530,078 | -1.10% |
| 2025-12-03 | 38.05 | 38.44 | 37.80 | 38.25 | 37.90 | qfq | 1,555,800 | 59,247,138 | -0.03% |
| 2025-12-02 | 38.61 | 38.62 | 38.04 | 38.26 | 37.91 | qfq | 1,302,771 | 49,812,775 | -1.29% |
| 2025-12-01 | 38.50 | 38.87 | 38.30 | 38.76 | 38.41 | qfq | 1,598,121 | 61,780,799 | 0.94% |
| 2025-11-28 | 38.44 | 38.79 | 38.09 | 38.40 | 38.05 | qfq | 1,349,761 | 51,739,102 | -0.10% |
| 2025-11-27 | 37.88 | 38.99 | 37.81 | 38.44 | 38.09 | qfq | 1,982,875 | 76,334,811 | 1.48% |
| 2025-11-26 | 37.95 | 38.62 | 37.80 | 37.88 | 37.54 | qfq | 1,792,375 | 68,462,736 | 0.00% |
| 2025-11-25 | 38.18 | 38.48 | 37.81 | 37.88 | 37.54 | qfq | 1,595,754 | 60,886,171 | 0.21% |
| 2025-11-24 | 37.89 | 38.07 | 37.41 | 37.80 | 37.46 | qfq | 1,443,148 | 54,430,127 | 0.83% |
| 2025-11-21 | 39.11 | 39.28 | 37.37 | 37.49 | 37.15 | qfq | 3,308,789 | 125,751,898 | -5.09% |
| 2025-11-20 | 40.30 | 40.75 | 39.33 | 39.50 | 39.14 | qfq | 1,684,826 | 67,284,848 | -1.55% |
| 2025-11-19 | 41.09 | 41.51 | 39.90 | 40.12 | 39.76 | qfq | 1,637,616 | 66,280,049 | -2.43% |
| 2025-11-18 | 42.30 | 42.37 | 40.73 | 41.12 | 40.75 | qfq | 2,354,829 | 97,521,079 | -3.16% |
| 2025-11-17 | 42.68 | 42.68 | 41.88 | 42.46 | 42.07 | qfq | 1,650,221 | 69,745,456 | -0.54% |
| 2025-11-14 | 43.15 | 43.36 | 41.89 | 42.69 | 42.30 | qfq | 2,373,208 | 101,685,637 | -1.97% |
| 2025-11-13 | 43.10 | 43.88 | 43.03 | 43.55 | 43.15 | qfq | 3,782,857 | 164,543,829 | 0.76% |
| 2025-11-12 | 41.60 | 43.38 | 41.60 | 43.22 | 42.83 | qfq | 4,494,117 | 191,494,625 | 4.09% |
| 2025-11-11 | 42.14 | 42.38 | 41.45 | 41.52 | 41.14 | qfq | 1,771,452 | 73,906,900 | -1.24% |
| 2025-11-10 | 42.80 | 43.32 | 41.96 | 42.04 | 41.66 | qfq | 1,799,991 | 76,312,112 | -1.29% |
| 2025-11-07 | 42.85 | 43.18 | 42.41 | 42.59 | 42.20 | qfq | 1,978,226 | 84,510,734 | -1.37% |
| 2025-11-06 | 42.25 | 43.70 | 42.25 | 43.18 | 42.79 | qfq | 2,915,495 | 125,259,784 | 2.54% |
| 2025-11-05 | 41.41 | 42.78 | 41.41 | 42.11 | 41.73 | qfq | 2,139,376 | 90,011,320 | -0.07% |
| 2025-11-04 | 43.25 | 43.45 | 41.62 | 42.14 | 41.76 | qfq | 3,831,015 | 161,982,019 | -2.70% |
| 2025-11-03 | 43.88 | 44.70 | 43.11 | 43.31 | 42.92 | qfq | 3,763,709 | 164,357,546 | -1.32% |
| 2025-10-31 | 42.36 | 44.75 | 42.36 | 43.89 | 43.49 | qfq | 7,228,363 | 318,738,311 | 3.64% |
| 2025-10-30 | 42.00 | 44.40 | 41.89 | 42.35 | 41.97 | qfq | 6,101,508 | 263,297,755 | 0.26% |
| 2025-10-29 | 42.78 | 43.00 | 41.47 | 42.24 | 41.86 | qfq | 4,780,824 | 201,267,180 | -0.56% |
| 2025-10-28 | 41.39 | 42.65 | 41.00 | 42.48 | 42.09 | qfq | 6,528,898 | 274,290,165 | 3.76% |
| 2025-10-27 | 39.41 | 41.04 | 39.27 | 40.94 | 40.57 | qfq | 4,589,566 | 185,336,491 | 3.94% |
| 2025-10-24 | 38.80 | 39.86 | 38.80 | 39.39 | 39.03 | qfq | 2,414,930 | 94,983,116 | 1.23% |
| 2025-10-23 | 38.14 | 38.97 | 37.91 | 38.91 | 38.56 | qfq | 2,601,069 | 100,253,476 | 2.66% |
| 2025-10-22 | 38.23 | 38.48 | 37.72 | 37.90 | 37.56 | qfq | 1,344,636 | 51,184,714 | -0.97% |
| 2025-10-21 | 38.05 | 38.38 | 38.00 | 38.27 | 37.92 | qfq | 1,150,043 | 43,958,913 | 0.71% |
| 2025-10-20 | 37.78 | 38.20 | 37.61 | 38.00 | 37.66 | qfq | 1,499,935 | 56,816,613 | 0.90% |
| 2025-10-17 | 38.96 | 39.19 | 37.60 | 37.66 | 37.32 | qfq | 3,310,641 | 126,012,254 | -3.34% |
| 2025-10-16 | 40.75 | 40.75 | 38.82 | 38.96 | 38.61 | qfq | 4,172,208 | 165,105,141 | -4.51% |
| 2025-10-15 | 39.69 | 40.85 | 39.39 | 40.80 | 40.43 | qfq | 2,980,990 | 120,176,843 | 2.23% |
| 2025-10-14 | 40.21 | 41.38 | 39.51 | 39.91 | 39.55 | qfq | 3,568,431 | 144,786,145 | -0.75% |
| 2025-10-13 | 39.87 | 40.27 | 38.87 | 40.21 | 39.85 | qfq | 3,131,525 | 123,588,001 | -0.86% |
| 2025-10-10 | 41.27 | 41.31 | 40.46 | 40.56 | 40.19 | qfq | 3,171,583 | 129,292,243 | -1.74% |
| 2025-10-09 | 40.74 | 42.00 | 40.50 | 41.28 | 40.91 | qfq | 5,315,396 | 219,594,595 | 2.43% |
| 2025-09-30 | 40.15 | 40.99 | 40.15 | 40.30 | 39.93 | qfq | 2,312,954 | 93,633,251 | 0.22% |
| 2025-09-29 | 40.73 | 41.10 | 40.08 | 40.21 | 39.85 | qfq | 2,216,185 | 89,491,298 | -1.25% |
| 2025-09-26 | 41.27 | 41.74 | 40.70 | 40.72 | 40.17 | qfq | 3,317,742 | 136,517,365 | -2.23% |
| 2025-09-25 | 41.07 | 42.45 | 41.07 | 41.65 | 41.09 | qfq | 5,392,708 | 225,072,273 | 1.17% |
| 2025-09-24 | 40.82 | 41.20 | 40.48 | 41.17 | 40.62 | qfq | 3,169,974 | 129,651,774 | 0.02% |
| 2025-09-23 | 41.91 | 42.00 | 40.30 | 41.16 | 40.61 | qfq | 4,235,288 | 173,685,803 | -1.91% |
| 2025-09-22 | 40.44 | 42.00 | 40.36 | 41.96 | 41.40 | qfq | 6,186,396 | 257,481,070 | 4.38% |
| 2025-09-19 | 40.48 | 40.60 | 39.97 | 40.20 | 39.66 | qfq | 3,380,957 | 135,999,363 | -1.49% |
| 2025-09-18 | 41.25 | 42.25 | 40.40 | 40.81 | 40.26 | qfq | 5,153,760 | 212,539,655 | -1.43% |
| 2025-09-17 | 41.32 | 41.94 | 41.21 | 41.40 | 40.84 | qfq | 3,697,601 | 153,609,802 | -0.19% |
| 2025-09-16 | 40.91 | 41.48 | 40.50 | 41.48 | 40.92 | qfq | 4,253,229 | 174,806,431 | 2.17% |
| 2025-09-15 | 41.23 | 41.28 | 40.49 | 40.60 | 40.05 | qfq | 2,916,732 | 118,800,629 | -1.53% |
| 2025-09-12 | 40.90 | 41.88 | 40.76 | 41.23 | 40.68 | qfq | 4,081,793 | 168,675,204 | 0.27% |
| 2025-09-11 | 40.70 | 41.35 | 39.92 | 41.12 | 40.57 | qfq | 3,022,953 | 123,169,913 | 0.78% |
| 2025-09-10 | 40.55 | 41.93 | 40.55 | 40.80 | 40.25 | qfq | 2,578,914 | 105,907,895 | 0.17% |
| 2025-09-09 | 41.16 | 41.71 | 40.67 | 40.73 | 40.18 | qfq | 3,351,017 | 137,796,706 | -1.07% |
| 2025-09-08 | 41.27 | 41.48 | 40.77 | 41.17 | 40.62 | qfq | 2,947,161 | 121,065,789 | 0.59% |
| 2025-09-05 | 39.72 | 41.05 | 39.57 | 40.93 | 40.38 | qfq | 3,924,627 | 159,521,853 | 2.63% |
| 2025-09-04 | 40.10 | 40.69 | 38.99 | 39.88 | 39.34 | qfq | 3,190,275 | 127,188,860 | 0.00% |
| 2025-09-03 | 40.94 | 41.07 | 39.50 | 39.88 | 39.34 | qfq | 3,131,867 | 125,932,189 | -2.35% |
| 2025-09-02 | 42.08 | 42.17 | 40.14 | 40.84 | 40.29 | qfq | 4,483,315 | 183,641,808 | -2.51% |
| 2025-09-01 | 40.75 | 41.89 | 40.50 | 41.89 | 41.33 | qfq | 5,437,528 | 224,270,128 | 3.87% |
| 2025-08-29 | 40.49 | 40.63 | 40.06 | 40.33 | 39.79 | qfq | 3,241,498 | 130,692,017 | 0.07% |
| 2025-08-28 | 40.05 | 40.50 | 39.16 | 40.30 | 39.76 | qfq | 4,068,811 | 162,698,838 | 0.65% |
| 2025-08-27 | 40.85 | 41.46 | 40.00 | 40.04 | 39.50 | qfq | 5,042,344 | 205,833,694 | -1.48% |
| 2025-08-26 | 40.59 | 41.22 | 40.39 | 40.64 | 40.09 | qfq | 4,188,800 | 170,638,968 | -0.22% |
| 2025-08-25 | 41.11 | 41.50 | 40.16 | 40.73 | 40.18 | qfq | 5,843,313 | 237,506,737 | -0.44% |
| 2025-08-22 | 41.19 | 41.53 | 40.81 | 40.91 | 40.36 | qfq | 3,989,303 | 163,848,397 | -1.28% |
| 2025-08-21 | 43.05 | 43.10 | 41.37 | 41.44 | 40.88 | qfq | 5,386,202 | 225,981,328 | -3.87% |
| 2025-08-20 | 42.81 | 43.80 | 42.51 | 43.11 | 42.53 | qfq | 4,742,538 | 204,165,301 | -0.51% |
| 2025-08-19 | 41.54 | 44.70 | 41.54 | 43.33 | 42.75 | qfq | 9,479,397 | 410,183,293 | 5.22% |
| 2025-08-18 | 40.49 | 41.41 | 40.25 | 41.18 | 40.63 | qfq | 6,687,176 | 273,974,141 | 2.46% |
| 2025-08-15 | 38.97 | 40.51 | 38.97 | 40.19 | 39.65 | qfq | 6,340,488 | 254,354,983 | 3.16% |
| 2025-08-14 | 40.11 | 40.25 | 38.95 | 38.96 | 38.44 | qfq | 5,102,005 | 201,720,277 | -3.49% |
| 2025-08-13 | 39.19 | 40.79 | 39.11 | 40.37 | 39.83 | qfq | 8,177,969 | 326,737,934 | 3.04% |
| 2025-08-12 | 39.71 | 39.71 | 39.00 | 39.18 | 38.65 | qfq | 5,179,914 | 203,354,362 | -2.12% |
| 2025-08-11 | 39.00 | 40.42 | 38.35 | 40.03 | 39.49 | qfq | 8,585,655 | 338,407,588 | 3.30% |
| 2025-08-08 | 38.11 | 39.88 | 38.11 | 38.75 | 38.23 | qfq | 8,385,979 | 328,033,187 | 1.76% |
| 2025-08-07 | 38.19 | 38.80 | 38.06 | 38.08 | 37.57 | qfq | 7,066,936 | 271,099,764 | 0.74% |
| 2025-08-06 | 36.58 | 38.78 | 36.45 | 37.80 | 37.29 | qfq | 5,897,590 | 222,626,713 | 3.34% |
| 2025-08-05 | 36.13 | 36.65 | 36.13 | 36.58 | 36.09 | qfq | 1,458,575 | 53,252,147 | 1.11% |
| 2025-08-04 | 35.68 | 36.19 | 35.60 | 36.18 | 35.69 | qfq | 799,275 | 28,825,173 | 0.84% |
| 2025-08-01 | 35.89 | 36.17 | 35.64 | 35.88 | 35.40 | qfq | 1,102,458 | 39,548,177 | -0.06% |
| 2025-07-31 | 36.38 | 36.53 | 35.81 | 35.90 | 35.42 | qfq | 1,655,115 | 59,845,190 | -1.40% |
| 2025-07-30 | 36.92 | 36.99 | 36.12 | 36.41 | 35.92 | qfq | 2,367,688 | 86,545,593 | -1.81% |
| 2025-07-29 | 36.87 | 37.38 | 36.82 | 37.08 | 36.58 | qfq | 2,427,774 | 90,160,541 | 0.60% |
| 2025-07-28 | 36.99 | 37.06 | 36.80 | 36.86 | 36.36 | qfq | 1,494,476 | 55,100,131 | -0.54% |
| 2025-07-25 | 36.97 | 37.39 | 36.71 | 37.06 | 36.56 | qfq | 1,872,176 | 69,171,717 | 0.19% |
| 2025-07-24 | 36.71 | 36.99 | 36.67 | 36.99 | 36.49 | qfq | 1,695,767 | 62,479,127 | 0.79% |
| 2025-07-23 | 36.92 | 37.14 | 36.62 | 36.70 | 36.21 | qfq | 2,489,867 | 91,892,834 | -0.57% |
| 2025-07-22 | 36.89 | 36.92 | 36.63 | 36.91 | 36.41 | qfq | 1,771,491 | 65,180,327 | -0.14% |
| 2025-07-21 | 36.60 | 36.96 | 36.51 | 36.96 | 36.46 | qfq | 1,861,522 | 68,529,082 | 0.90% |
| 2025-07-18 | 36.57 | 36.82 | 36.51 | 36.63 | 36.14 | qfq | 1,438,429 | 52,723,035 | 0.16% |
| 2025-07-17 | 36.46 | 36.57 | 36.31 | 36.57 | 36.08 | qfq | 1,116,983 | 40,752,178 | 0.27% |
| 2025-07-16 | 36.38 | 36.56 | 36.30 | 36.47 | 35.98 | qfq | 1,413,210 | 51,465,216 | 0.25% |
| 2025-07-15 | 36.70 | 36.90 | 36.23 | 36.38 | 35.89 | qfq | 1,926,438 | 70,278,972 | -0.98% |
| 2025-07-14 | 36.80 | 37.05 | 36.66 | 36.74 | 36.25 | qfq | 1,634,440 | 60,107,619 | -0.43% |
| 2025-07-11 | 37.05 | 37.46 | 36.73 | 36.90 | 36.40 | qfq | 3,161,593 | 117,053,037 | -0.03% |
| 2025-07-10 | 36.85 | 37.27 | 36.73 | 36.91 | 36.41 | qfq | 2,403,826 | 88,770,541 | -0.11% |
| 2025-07-09 | 37.02 | 37.84 | 36.80 | 36.95 | 36.45 | qfq | 3,699,324 | 137,688,892 | -1.78% |
| 2025-07-08 | 36.13 | 38.45 | 36.06 | 37.62 | 37.11 | qfq | 6,772,226 | 253,850,977 | 4.04% |
| 2025-07-07 | 36.00 | 36.19 | 35.92 | 36.16 | 35.67 | qfq | 1,086,793 | 39,168,689 | 0.25% |
| 2025-07-04 | 36.64 | 36.77 | 36.06 | 36.07 | 35.58 | qfq | 2,104,753 | 76,401,527 | -1.88% |
| 2025-07-03 | 37.06 | 37.06 | 36.51 | 36.76 | 36.27 | qfq | 2,420,965 | 88,906,062 | -0.65% |
| 2025-07-02 | 36.31 | 37.50 | 36.15 | 37.00 | 36.50 | qfq | 4,349,767 | 160,445,733 | 1.18% |
| 2025-07-01 | 36.16 | 36.74 | 35.90 | 36.57 | 36.08 | qfq | 2,738,613 | 99,640,338 | 1.22% |
| 2025-06-30 | 36.60 | 36.60 | 35.96 | 36.13 | 35.64 | qfq | 2,028,933 | 73,264,005 | -0.36% |
| 2025-06-27 | 35.85 | 36.58 | 35.77 | 36.26 | 35.77 | qfq | 2,601,168 | 94,350,266 | 1.94% |
| 2025-06-26 | 35.93 | 36.26 | 35.55 | 35.57 | 35.09 | qfq | 1,706,591 | 61,258,005 | -1.11% |
| 2025-06-25 | 35.65 | 35.98 | 35.59 | 35.97 | 35.49 | qfq | 1,652,742 | 59,166,755 | 0.50% |
| 2025-06-24 | 35.00 | 35.79 | 34.93 | 35.79 | 35.31 | qfq | 2,041,332 | 72,623,363 | 2.29% |
| 2025-06-23 | 34.50 | 35.18 | 34.06 | 34.99 | 34.52 | qfq | 1,434,759 | 50,011,369 | 1.21% |
| 2025-06-20 | 35.38 | 35.89 | 34.55 | 34.57 | 34.10 | qfq | 2,191,651 | 77,060,369 | -3.62% |
| 2025-06-19 | 35.95 | 36.96 | 35.65 | 35.87 | 35.07 | qfq | 3,146,151 | 114,564,167 | -0.25% |
| 2025-06-18 | 35.81 | 35.96 | 35.30 | 35.96 | 35.15 | qfq | 1,527,642 | 54,427,265 | 0.11% |
| 2025-06-17 | 36.08 | 36.56 | 35.83 | 35.92 | 35.12 | qfq | 1,727,741 | 62,487,115 | -0.22% |
| 2025-06-16 | 35.76 | 36.21 | 35.76 | 36.00 | 35.19 | qfq | 1,196,794 | 43,112,085 | -0.06% |
| 2025-06-13 | 36.90 | 37.06 | 35.94 | 36.02 | 35.21 | qfq | 2,930,512 | 106,757,831 | -2.65% |
| 2025-06-12 | 36.20 | 37.02 | 36.08 | 37.00 | 36.17 | qfq | 4,153,577 | 152,713,093 | 2.46% |
| 2025-06-11 | 35.40 | 36.48 | 35.31 | 36.11 | 35.30 | qfq | 3,179,970 | 114,697,198 | 2.29% |
| 2025-06-10 | 35.87 | 35.94 | 35.00 | 35.30 | 34.51 | qfq | 1,544,942 | 54,742,965 | -1.59% |
| 2025-06-09 | 35.69 | 36.00 | 35.58 | 35.87 | 35.07 | qfq | 1,137,252 | 40,751,361 | 0.39% |
| 2025-06-06 | 35.80 | 36.19 | 35.50 | 35.73 | 34.93 | qfq | 1,289,993 | 46,112,995 | 0.00% |
| 2025-06-05 | 35.44 | 36.16 | 35.21 | 35.73 | 34.93 | qfq | 1,830,981 | 65,505,834 | 0.93% |
| 2025-06-04 | 35.12 | 35.57 | 35.01 | 35.40 | 34.61 | qfq | 1,070,200 | 37,877,123 | 0.80% |
| 2025-06-03 | 35.00 | 35.33 | 35.00 | 35.12 | 34.33 | qfq | 900,395 | 31,644,682 | 0.11% |
| 2025-05-30 | 35.69 | 35.75 | 35.07 | 35.08 | 34.29 | qfq | 1,473,692 | 52,032,686 | -1.68% |
| 2025-05-29 | 35.60 | 35.71 | 35.40 | 35.68 | 34.88 | qfq | 1,322,000 | 47,079,053 | 1.25% |
| 2025-05-28 | 35.61 | 35.83 | 35.15 | 35.24 | 34.45 | qfq | 1,064,500 | 37,764,347 | -0.79% |
| 2025-05-27 | 36.13 | 36.20 | 35.43 | 35.52 | 34.72 | qfq | 1,382,000 | 49,199,700 | -1.66% |
| 2025-05-26 | 35.80 | 36.48 | 35.65 | 36.12 | 35.31 | qfq | 1,582,366 | 57,165,386 | 1.23% |
| 2025-05-23 | 35.46 | 36.73 | 35.38 | 35.68 | 34.88 | qfq | 2,096,284 | 75,723,742 | 0.65% |
| 2025-05-22 | 36.13 | 36.50 | 35.42 | 35.45 | 34.66 | qfq | 2,269,481 | 81,412,749 | -2.93% |
| 2025-05-21 | 36.59 | 36.69 | 36.07 | 36.52 | 35.70 | qfq | 1,780,366 | 64,728,816 | -0.16% |
| 2025-05-20 | 36.37 | 36.63 | 36.22 | 36.58 | 35.76 | qfq | 1,350,084 | 49,244,842 | 0.58% |
| 2025-05-19 | 36.52 | 36.63 | 35.88 | 36.37 | 35.56 | qfq | 1,645,920 | 59,629,734 | -0.71% |
| 2025-05-16 | 36.76 | 36.96 | 36.60 | 36.63 | 35.81 | qfq | 1,659,300 | 61,014,750 | -0.35% |
| 2025-05-15 | 37.28 | 37.28 | 36.75 | 36.76 | 35.94 | qfq | 2,099,762 | 77,498,540 | -1.47% |
| 2025-05-14 | 37.35 | 37.80 | 37.23 | 37.31 | 36.47 | qfq | 2,182,267 | 81,707,378 | -0.11% |
| 2025-05-13 | 37.98 | 38.17 | 37.29 | 37.35 | 36.51 | qfq | 2,360,335 | 88,620,252 | -1.32% |
| 2025-05-12 | 37.27 | 37.95 | 37.27 | 37.85 | 37.00 | qfq | 2,666,174 | 100,351,532 | 1.88% |
| 2025-05-09 | 37.96 | 37.96 | 37.11 | 37.15 | 36.32 | qfq | 2,973,697 | 111,120,172 | -2.77% |
| 2025-05-08 | 37.19 | 38.83 | 37.04 | 38.21 | 37.35 | qfq | 5,252,705 | 199,895,339 | 2.77% |
| 2025-05-07 | 37.01 | 37.37 | 36.59 | 37.18 | 36.35 | qfq | 3,141,015 | 116,428,549 | 0.65% |
| 2025-05-06 | 36.05 | 36.96 | 36.05 | 36.94 | 36.11 | qfq | 2,773,941 | 101,749,195 | 3.04% |
| 2025-04-30 | 35.69 | 36.20 | 35.69 | 35.85 | 35.05 | qfq | 2,035,142 | 73,238,181 | 0.62% |
| 2025-04-29 | 35.39 | 35.98 | 35.33 | 35.63 | 34.83 | qfq | 2,653,581 | 94,565,980 | -1.03% |
| 2025-04-28 | 37.72 | 37.73 | 35.90 | 36.00 | 35.19 | qfq | 4,666,000 | 170,131,337 | -4.86% |
| 2025-04-25 | 37.80 | 38.50 | 37.51 | 37.84 | 36.99 | qfq | 3,632,321 | 137,986,542 | -0.42% |
| 2025-04-24 | 39.33 | 39.60 | 37.50 | 38.00 | 37.15 | qfq | 6,014,219 | 230,693,640 | -4.74% |
| 2025-04-23 | 38.43 | 39.89 | 38.15 | 39.89 | 39.00 | qfq | 7,962,923 | 311,653,286 | 3.05% |
| 2025-04-22 | 37.33 | 39.90 | 37.33 | 38.71 | 37.84 | qfq | 8,028,194 | 311,430,235 | 0.65% |
| 2025-04-21 | 39.42 | 40.46 | 38.11 | 38.46 | 37.60 | qfq | 12,332,764 | 486,719,217 | -0.57% |
| 2025-04-18 | 35.06 | 38.68 | 34.99 | 38.68 | 37.81 | qfq | 8,584,905 | 320,796,732 | 10.01% |
| 2025-04-17 | 34.94 | 35.69 | 34.73 | 35.16 | 34.37 | qfq | 3,059,772 | 108,060,647 | -0.34% |
| 2025-04-16 | 35.10 | 35.89 | 34.59 | 35.28 | 34.49 | qfq | 4,047,997 | 142,985,926 | -0.45% |
| 2025-04-15 | 34.40 | 35.66 | 34.22 | 35.44 | 34.65 | qfq | 4,505,924 | 158,943,816 | 2.96% |
| 2025-04-14 | 34.19 | 34.84 | 34.19 | 34.42 | 33.65 | qfq | 2,880,131 | 99,484,363 | 1.65% |
| 2025-04-11 | 33.50 | 34.41 | 33.35 | 33.86 | 33.10 | qfq | 3,361,239 | 114,316,477 | -0.73% |
| 2025-04-10 | 33.57 | 35.33 | 33.57 | 34.11 | 33.35 | qfq | 4,411,959 | 152,036,327 | 2.43% |
| 2025-04-09 | 33.09 | 33.75 | 30.53 | 33.30 | 32.55 | qfq | 4,766,556 | 153,528,495 | -1.74% |
| 2025-04-08 | 35.05 | 35.96 | 33.03 | 33.89 | 33.13 | qfq | 4,749,514 | 163,350,547 | -5.15% |
| 2025-04-07 | 38.31 | 38.33 | 35.73 | 35.73 | 34.93 | qfq | 4,261,245 | 155,006,856 | -10.00% |
| 2025-04-03 | 38.39 | 39.88 | 38.31 | 39.70 | 38.81 | qfq | 4,922,593 | 192,984,938 | 2.27% |
| 2025-04-02 | 39.30 | 39.53 | 38.72 | 38.82 | 37.95 | qfq | 3,443,477 | 134,330,242 | -1.82% |
| 2025-04-01 | 39.41 | 39.78 | 39.16 | 39.54 | 38.65 | qfq | 3,656,803 | 144,249,348 | -0.85% |
| 2025-03-31 | 39.47 | 40.40 | 38.77 | 39.88 | 38.99 | qfq | 5,938,561 | 236,297,072 | 0.40% |
| 2025-03-28 | 38.98 | 39.77 | 38.40 | 39.72 | 38.83 | qfq | 6,526,155 | 256,501,050 | 2.40% |
| 2025-03-27 | 38.88 | 39.32 | 38.28 | 38.79 | 37.92 | qfq | 3,258,343 | 126,521,654 | -0.72% |
| 2025-03-26 | 38.70 | 39.44 | 38.45 | 39.07 | 38.20 | qfq | 3,239,916 | 126,154,821 | 0.67% |
| 2025-03-25 | 38.48 | 39.48 | 38.39 | 38.81 | 37.94 | qfq | 4,142,039 | 161,360,871 | 0.41% |
| 2025-03-24 | 39.30 | 39.48 | 37.90 | 38.65 | 37.78 | qfq | 4,794,747 | 185,771,564 | -1.90% |
| 2025-03-21 | 40.80 | 40.80 | 39.39 | 39.40 | 38.52 | qfq | 6,562,725 | 261,135,176 | -3.43% |
| 2025-03-20 | 41.10 | 41.32 | 40.78 | 40.80 | 39.89 | qfq | 6,091,869 | 249,880,585 | -0.49% |
| 2025-03-19 | 41.65 | 41.94 | 40.85 | 41.00 | 40.08 | qfq | 8,851,616 | 364,478,097 | -1.56% |
| 2025-03-18 | 41.00 | 42.50 | 40.76 | 41.65 | 40.72 | qfq | 10,408,039 | 432,967,237 | 0.87% |
| 2025-03-17 | 42.30 | 42.51 | 41.00 | 41.29 | 40.37 | qfq | 15,139,023 | 629,138,520 | -5.88% |
| 2025-03-14 | 42.25 | 46.78 | 42.22 | 43.87 | 42.89 | qfq | 18,205,206 | 810,732,702 | 3.08% |
| 2025-03-13 | 43.85 | 44.56 | 42.50 | 42.56 | 41.61 | qfq | 15,555,210 | 673,804,714 | -6.67% |
| 2025-03-12 | 46.00 | 48.35 | 43.25 | 45.60 | 44.58 | qfq | 21,298,501 | 967,326,322 | -1.36% |