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
海阳科技603382.SH
最近收盘价16.952026-07-17
最近交易日2026-07-17
成交量（股）2,668,568
成交额（元）46,228,245
日线记录267
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 267 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 | 17.25 | 17.99 | 16.73 | 16.95 | 16.95 | qfq | 2,668,568 | 46,228,245 | -1.68% |
| 2026-07-16 | 16.84 | 17.50 | 16.72 | 17.24 | 17.24 | qfq | 2,128,460 | 36,638,502 | 1.71% |
| 2026-07-15 | 16.46 | 17.17 | 16.46 | 16.95 | 16.95 | qfq | 1,844,108 | 31,228,530 | 2.73% |
| 2026-07-14 | 16.25 | 16.54 | 16.00 | 16.50 | 16.50 | qfq | 1,595,205 | 26,092,639 | 1.66% |
| 2026-07-13 | 16.74 | 16.94 | 16.16 | 16.23 | 16.23 | qfq | 1,335,815 | 21,902,698 | -3.05% |
| 2026-07-10 | 16.44 | 17.02 | 16.10 | 16.74 | 16.74 | qfq | 1,822,295 | 30,461,326 | 1.95% |
| 2026-07-09 | 16.41 | 16.84 | 16.14 | 16.42 | 16.42 | qfq | 1,529,163 | 24,963,484 | -0.48% |
| 2026-07-08 | 16.97 | 16.97 | 16.43 | 16.50 | 16.50 | qfq | 1,811,815 | 30,139,686 | -2.48% |
| 2026-07-07 | 17.60 | 17.60 | 16.88 | 16.92 | 16.92 | qfq | 1,313,610 | 22,485,012 | -4.08% |
| 2026-07-06 | 18.09 | 18.09 | 17.50 | 17.64 | 17.64 | qfq | 1,400,300 | 24,800,059 | -1.51% |
| 2026-07-03 | 17.46 | 18.04 | 17.33 | 17.91 | 17.91 | qfq | 2,185,252 | 38,909,689 | 2.69% |
| 2026-07-02 | 17.38 | 17.87 | 17.30 | 17.44 | 17.44 | qfq | 1,834,400 | 32,343,497 | 0.35% |
| 2026-07-01 | 17.13 | 17.65 | 17.03 | 17.38 | 17.38 | qfq | 1,810,005 | 31,418,358 | 1.34% |
| 2026-06-30 | 17.52 | 17.52 | 16.87 | 17.15 | 17.15 | qfq | 1,434,942 | 24,495,750 | 0.29% |
| 2026-06-29 | 17.30 | 17.37 | 16.75 | 17.10 | 17.10 | qfq | 2,015,231 | 34,429,808 | -1.84% |
| 2026-06-26 | 17.66 | 17.80 | 17.25 | 17.42 | 17.42 | qfq | 1,505,235 | 26,306,673 | -2.24% |
| 2026-06-25 | 18.46 | 18.46 | 17.60 | 17.82 | 17.82 | qfq | 1,652,252 | 29,474,797 | -2.30% |
| 2026-06-24 | 19.30 | 19.30 | 18.10 | 18.24 | 18.24 | qfq | 1,888,886 | 34,780,836 | -4.15% |
| 2026-06-23 | 18.80 | 19.51 | 18.48 | 19.03 | 19.03 | qfq | 3,006,005 | 57,507,821 | 3.09% |
| 2026-06-22 | 18.66 | 18.98 | 17.83 | 18.46 | 18.46 | qfq | 2,604,174 | 47,453,591 | -0.91% |
| 2026-06-18 | 18.65 | 19.06 | 18.42 | 18.63 | 18.63 | qfq | 1,505,901 | 28,205,463 | -1.06% |
| 2026-06-17 | 19.31 | 19.38 | 18.80 | 18.83 | 18.83 | qfq | 1,318,405 | 25,024,789 | -2.99% |
| 2026-06-16 | 19.79 | 19.79 | 19.25 | 19.41 | 19.41 | qfq | 1,364,559 | 26,588,770 | -2.02% |
| 2026-06-15 | 19.70 | 20.21 | 19.63 | 19.81 | 19.81 | qfq | 3,118,169 | 62,022,022 | -1.74% |
| 2026-06-12 | 18.68 | 20.39 | 18.31 | 20.16 | 20.16 | qfq | 5,311,444 | 102,212,551 | 1.77% |
| 2026-06-11 | 20.00 | 20.36 | 19.68 | 19.81 | 19.81 | qfq | 885,700 | 17,592,044 | -2.41% |
| 2026-06-10 | 20.40 | 20.55 | 19.97 | 20.30 | 20.30 | qfq | 877,569 | 17,760,855 | -0.93% |
| 2026-06-09 | 20.35 | 20.65 | 20.20 | 20.49 | 20.49 | qfq | 940,432 | 19,221,469 | 0.99% |
| 2026-06-08 | 21.00 | 21.06 | 20.07 | 20.29 | 20.29 | qfq | 1,108,635 | 22,822,250 | -4.92% |
| 2026-06-05 | 20.88 | 21.52 | 20.63 | 21.34 | 21.34 | qfq | 1,450,542 | 30,579,717 | 0.90% |
| 2026-06-04 | 21.00 | 21.77 | 20.59 | 21.15 | 21.05 | qfq | 2,036,899 | 42,970,167 | 0.48% |
| 2026-06-03 | 21.58 | 21.66 | 20.85 | 21.05 | 20.95 | qfq | 1,372,893 | 28,938,831 | -2.50% |
| 2026-06-02 | 22.00 | 22.33 | 21.37 | 21.59 | 21.49 | qfq | 1,037,900 | 22,447,883 | -1.86% |
| 2026-06-01 | 21.60 | 22.23 | 21.25 | 22.00 | 21.90 | qfq | 1,236,450 | 27,143,087 | 2.42% |
| 2026-05-29 | 22.35 | 22.35 | 21.35 | 21.48 | 21.38 | qfq | 1,124,874 | 24,394,890 | -2.98% |
| 2026-05-28 | 21.90 | 22.37 | 21.66 | 22.14 | 22.04 | qfq | 1,326,037 | 29,231,460 | 0.82% |
| 2026-05-27 | 22.92 | 23.00 | 21.65 | 21.96 | 21.86 | qfq | 2,046,258 | 45,231,132 | -4.52% |
| 2026-05-26 | 23.80 | 23.80 | 22.76 | 23.00 | 22.89 | qfq | 1,170,629 | 26,927,441 | -2.46% |
| 2026-05-25 | 24.02 | 24.32 | 23.48 | 23.58 | 23.47 | qfq | 1,294,054 | 30,757,929 | -2.12% |
| 2026-05-22 | 24.24 | 24.50 | 23.88 | 24.09 | 23.98 | qfq | 1,023,347 | 24,627,277 | -0.90% |
| 2026-05-21 | 25.00 | 25.26 | 24.27 | 24.31 | 24.20 | qfq | 1,244,717 | 30,920,682 | -2.84% |
| 2026-05-20 | 25.97 | 25.97 | 24.51 | 25.02 | 24.90 | qfq | 977,041 | 24,515,570 | -2.65% |
| 2026-05-19 | 25.80 | 25.99 | 25.50 | 25.70 | 25.58 | qfq | 1,442,800 | 37,106,842 | -0.85% |
| 2026-05-18 | 25.36 | 26.22 | 24.46 | 25.92 | 25.80 | qfq | 2,394,469 | 60,975,596 | 2.94% |
| 2026-05-15 | 25.26 | 25.62 | 25.00 | 25.18 | 25.06 | qfq | 1,046,783 | 26,446,957 | -0.40% |
| 2026-05-14 | 25.99 | 25.99 | 25.10 | 25.28 | 25.16 | qfq | 1,077,269 | 27,323,407 | -2.13% |
| 2026-05-13 | 25.72 | 26.12 | 25.42 | 25.83 | 25.71 | qfq | 886,462 | 22,817,077 | 0.04% |
| 2026-05-12 | 26.50 | 26.51 | 25.78 | 25.82 | 25.70 | qfq | 1,150,590 | 29,959,799 | -2.46% |
| 2026-05-11 | 26.71 | 26.94 | 26.38 | 26.47 | 26.34 | qfq | 906,053 | 24,009,618 | -0.86% |
| 2026-05-08 | 26.30 | 26.74 | 26.28 | 26.70 | 26.57 | qfq | 925,755 | 24,598,990 | 1.44% |
| 2026-05-07 | 26.60 | 26.60 | 26.19 | 26.32 | 26.20 | qfq | 797,005 | 21,046,008 | -0.11% |
| 2026-05-06 | 26.12 | 26.60 | 26.12 | 26.35 | 26.23 | qfq | 851,600 | 22,500,521 | 0.92% |
| 2026-04-30 | 25.75 | 26.27 | 25.73 | 26.11 | 25.99 | qfq | 952,105 | 24,799,340 | 1.40% |
| 2026-04-29 | 25.51 | 25.99 | 25.39 | 25.75 | 25.63 | qfq | 861,010 | 22,194,162 | 0.82% |
| 2026-04-28 | 26.90 | 26.90 | 25.10 | 25.54 | 25.42 | qfq | 1,944,615 | 49,949,348 | -5.34% |
| 2026-04-27 | 26.62 | 27.00 | 26.25 | 26.98 | 26.85 | qfq | 662,901 | 17,704,039 | 0.75% |
| 2026-04-24 | 27.00 | 27.00 | 26.55 | 26.78 | 26.65 | qfq | 577,098 | 15,433,954 | -0.45% |
| 2026-04-23 | 27.09 | 27.35 | 26.86 | 26.90 | 26.77 | qfq | 783,015 | 21,187,723 | -1.21% |
| 2026-04-22 | 27.50 | 27.57 | 27.16 | 27.23 | 27.10 | qfq | 611,935 | 16,679,628 | -1.30% |
| 2026-04-21 | 27.40 | 27.83 | 27.24 | 27.59 | 27.46 | qfq | 784,647 | 21,577,257 | 0.47% |
| 2026-04-20 | 27.22 | 27.55 | 27.08 | 27.46 | 27.33 | qfq | 756,480 | 20,732,557 | 0.88% |
| 2026-04-17 | 27.16 | 27.29 | 26.79 | 27.22 | 27.09 | qfq | 770,310 | 20,832,203 | 0.26% |
| 2026-04-16 | 27.14 | 27.18 | 26.97 | 27.15 | 27.02 | qfq | 712,400 | 19,292,616 | 0.48% |
| 2026-04-15 | 27.20 | 27.29 | 26.99 | 27.02 | 26.89 | qfq | 575,732 | 15,631,003 | -0.59% |
| 2026-04-14 | 27.05 | 27.35 | 26.92 | 27.18 | 27.05 | qfq | 847,670 | 22,970,867 | 0.97% |
| 2026-04-13 | 26.73 | 27.05 | 26.57 | 26.92 | 26.79 | qfq | 663,605 | 17,787,860 | 0.34% |
| 2026-04-10 | 27.15 | 27.20 | 26.70 | 26.83 | 26.70 | qfq | 679,445 | 18,323,808 | 0.56% |
| 2026-04-09 | 27.05 | 27.05 | 26.65 | 26.68 | 26.55 | qfq | 793,500 | 21,244,097 | -1.37% |
| 2026-04-08 | 26.80 | 27.19 | 26.80 | 27.05 | 26.92 | qfq | 973,932 | 26,309,856 | 2.04% |
| 2026-04-07 | 26.00 | 26.63 | 25.88 | 26.51 | 26.38 | qfq | 671,242 | 17,719,375 | 1.88% |
| 2026-04-03 | 27.05 | 27.05 | 25.93 | 26.02 | 25.90 | qfq | 827,690 | 21,772,594 | -3.13% |
| 2026-04-02 | 27.35 | 27.35 | 26.86 | 26.86 | 26.73 | qfq | 674,075 | 18,197,497 | -1.65% |
| 2026-04-01 | 27.33 | 27.46 | 27.09 | 27.31 | 27.18 | qfq | 684,852 | 18,654,337 | 0.74% |
| 2026-03-31 | 27.41 | 27.52 | 27.08 | 27.11 | 26.98 | qfq | 820,444 | 22,379,351 | -0.95% |
| 2026-03-30 | 27.00 | 27.39 | 26.92 | 27.37 | 27.24 | qfq | 660,340 | 17,935,801 | 0.26% |
| 2026-03-27 | 27.10 | 27.37 | 26.92 | 27.30 | 27.17 | qfq | 682,984 | 18,606,471 | 0.70% |
| 2026-03-26 | 27.81 | 27.97 | 27.00 | 27.11 | 26.98 | qfq | 961,474 | 26,263,519 | -2.52% |
| 2026-03-25 | 27.39 | 28.10 | 27.39 | 27.81 | 27.68 | qfq | 979,305 | 27,129,315 | 1.64% |
| 2026-03-24 | 27.42 | 27.48 | 26.80 | 27.36 | 27.23 | qfq | 833,408 | 22,589,548 | 1.79% |
| 2026-03-23 | 28.58 | 28.58 | 26.77 | 26.88 | 26.75 | qfq | 1,571,543 | 43,014,144 | -6.60% |
| 2026-03-20 | 30.47 | 30.78 | 28.78 | 28.78 | 28.64 | qfq | 1,811,752 | 53,689,509 | -5.42% |
| 2026-03-19 | 30.95 | 30.95 | 30.33 | 30.43 | 30.29 | qfq | 1,176,115 | 35,937,759 | -2.62% |
| 2026-03-18 | 30.80 | 31.38 | 30.23 | 31.25 | 31.10 | qfq | 2,792,905 | 85,941,017 | -0.06% |
| 2026-03-17 | 30.20 | 31.72 | 30.20 | 31.27 | 31.12 | qfq | 3,939,988 | 122,724,399 | 2.66% |
| 2026-03-16 | 30.26 | 30.80 | 30.09 | 30.46 | 30.32 | qfq | 929,748 | 28,334,723 | 0.66% |
| 2026-03-13 | 30.54 | 30.68 | 30.24 | 30.26 | 30.12 | qfq | 1,748,877 | 53,129,357 | -2.17% |
| 2026-03-12 | 29.84 | 31.10 | 29.69 | 30.93 | 30.78 | qfq | 3,502,578 | 107,816,822 | 4.32% |
| 2026-03-11 | 29.69 | 29.77 | 29.50 | 29.65 | 29.51 | qfq | 572,550 | 16,954,815 | -0.13% |
| 2026-03-10 | 29.39 | 29.77 | 29.39 | 29.69 | 29.55 | qfq | 657,761 | 19,489,054 | 1.09% |
| 2026-03-09 | 29.57 | 29.74 | 29.29 | 29.37 | 29.23 | qfq | 745,239 | 21,932,702 | -0.68% |
| 2026-03-06 | 28.80 | 29.64 | 28.80 | 29.57 | 29.43 | qfq | 1,110,356 | 32,627,545 | 2.67% |
| 2026-03-05 | 29.15 | 29.20 | 28.75 | 28.80 | 28.66 | qfq | 667,768 | 19,334,958 | 0.21% |
| 2026-03-04 | 28.99 | 29.08 | 28.61 | 28.74 | 28.60 | qfq | 693,812 | 20,004,260 | -1.20% |
| 2026-03-03 | 29.99 | 30.18 | 29.06 | 29.09 | 28.95 | qfq | 1,267,362 | 37,367,473 | -3.10% |
| 2026-03-02 | 30.45 | 30.74 | 30.00 | 30.02 | 29.88 | qfq | 1,164,720 | 35,245,363 | -2.97% |
| 2026-02-27 | 31.03 | 31.03 | 30.80 | 30.94 | 30.79 | qfq | 657,544 | 20,311,236 | -0.35% |
| 2026-02-26 | 30.96 | 31.08 | 30.82 | 31.05 | 30.90 | qfq | 636,293 | 19,700,845 | 0.52% |
| 2026-02-25 | 30.98 | 31.05 | 30.69 | 30.89 | 30.74 | qfq | 714,965 | 22,098,778 | 0.55% |
| 2026-02-24 | 30.53 | 30.78 | 30.45 | 30.72 | 30.57 | qfq | 574,179 | 17,585,333 | 1.12% |
| 2026-02-13 | 30.70 | 30.77 | 30.38 | 30.38 | 30.24 | qfq | 696,073 | 21,260,324 | -0.82% |
| 2026-02-12 | 31.17 | 31.17 | 30.62 | 30.63 | 30.49 | qfq | 1,176,465 | 36,173,803 | -1.51% |
| 2026-02-11 | 31.01 | 31.25 | 31.01 | 31.10 | 30.95 | qfq | 741,627 | 23,092,225 | 0.00% |
| 2026-02-10 | 31.47 | 31.48 | 31.03 | 31.10 | 30.95 | qfq | 824,910 | 25,718,346 | -0.89% |
| 2026-02-09 | 31.10 | 31.59 | 31.09 | 31.38 | 31.23 | qfq | 984,533 | 30,826,372 | 1.06% |
| 2026-02-06 | 30.70 | 31.19 | 30.70 | 31.05 | 30.90 | qfq | 674,992 | 20,960,511 | 0.55% |
| 2026-02-05 | 31.34 | 31.34 | 30.87 | 30.88 | 30.73 | qfq | 985,392 | 30,630,377 | -1.50% |
| 2026-02-04 | 31.19 | 31.38 | 31.05 | 31.35 | 31.20 | qfq | 846,157 | 26,461,920 | 0.51% |
| 2026-02-03 | 31.05 | 31.19 | 30.78 | 31.19 | 31.04 | qfq | 811,045 | 25,141,634 | 1.33% |
| 2026-02-02 | 31.10 | 31.29 | 30.77 | 30.78 | 30.63 | qfq | 981,910 | 30,442,152 | -1.12% |
| 2026-01-30 | 31.19 | 31.40 | 30.85 | 31.13 | 30.98 | qfq | 971,656 | 30,227,596 | -0.19% |
| 2026-01-29 | 31.77 | 31.99 | 31.18 | 31.19 | 31.04 | qfq | 1,623,999 | 51,284,803 | -1.89% |
| 2026-01-28 | 31.90 | 32.02 | 31.70 | 31.79 | 31.64 | qfq | 866,899 | 27,601,851 | -0.72% |
| 2026-01-27 | 31.96 | 32.13 | 31.15 | 32.02 | 31.87 | qfq | 1,504,601 | 47,593,767 | 0.57% |
| 2026-01-26 | 32.26 | 32.36 | 31.74 | 31.84 | 31.69 | qfq | 1,402,633 | 44,877,271 | -1.36% |
| 2026-01-23 | 32.00 | 32.33 | 32.00 | 32.28 | 32.13 | qfq | 1,308,928 | 42,127,331 | 0.37% |
| 2026-01-22 | 32.16 | 32.20 | 32.00 | 32.16 | 32.01 | qfq | 994,229 | 31,923,781 | -0.03% |
| 2026-01-21 | 32.32 | 32.32 | 31.94 | 32.17 | 32.02 | qfq | 1,445,954 | 46,439,569 | 0.16% |
| 2026-01-20 | 32.19 | 32.30 | 31.87 | 32.12 | 31.97 | qfq | 1,389,959 | 44,501,236 | -0.22% |
| 2026-01-19 | 32.08 | 32.24 | 31.80 | 32.19 | 32.04 | qfq | 1,481,854 | 47,518,237 | 0.34% |
| 2026-01-16 | 31.79 | 32.13 | 31.70 | 32.08 | 31.93 | qfq | 1,524,497 | 48,617,748 | 1.26% |
| 2026-01-15 | 31.96 | 32.24 | 31.46 | 31.68 | 31.53 | qfq | 2,336,493 | 74,313,558 | -0.88% |
| 2026-01-14 | 32.40 | 32.75 | 31.82 | 31.96 | 31.81 | qfq | 2,816,738 | 91,129,121 | -1.42% |
| 2026-01-13 | 32.90 | 32.99 | 32.39 | 32.42 | 32.27 | qfq | 2,435,714 | 79,743,811 | -1.67% |
| 2026-01-12 | 32.75 | 33.05 | 32.73 | 32.97 | 32.81 | qfq | 3,038,309 | 100,041,757 | 0.12% |
| 2026-01-09 | 32.85 | 32.98 | 32.69 | 32.93 | 32.77 | qfq | 2,882,004 | 94,578,325 | 0.03% |
| 2026-01-08 | 32.77 | 33.03 | 32.59 | 32.92 | 32.76 | qfq | 3,807,106 | 124,894,448 | -0.30% |
| 2026-01-07 | 33.33 | 34.24 | 32.76 | 33.02 | 32.86 | qfq | 8,416,716 | 278,654,590 | -4.10% |
| 2026-01-06 | 35.91 | 37.80 | 34.02 | 34.43 | 34.27 | qfq | 12,911,144 | 464,894,204 | -2.16% |
| 2026-01-05 | 32.25 | 35.46 | 31.92 | 35.19 | 35.02 | qfq | 10,848,073 | 370,058,359 | 9.15% |
| 2025-12-31 | 32.05 | 32.46 | 31.92 | 32.24 | 32.09 | qfq | 1,388,883 | 44,733,348 | 0.34% |
| 2025-12-30 | 32.96 | 32.96 | 32.05 | 32.13 | 31.98 | qfq | 2,017,862 | 65,230,835 | -1.83% |
| 2025-12-29 | 32.10 | 32.88 | 32.00 | 32.73 | 32.58 | qfq | 2,148,235 | 70,065,544 | 1.43% |
| 2025-12-26 | 32.19 | 32.30 | 31.80 | 32.27 | 32.12 | qfq | 1,797,878 | 57,677,605 | 0.75% |
| 2025-12-25 | 32.01 | 32.38 | 31.97 | 32.03 | 31.88 | qfq | 1,075,452 | 34,572,546 | -0.03% |
| 2025-12-24 | 31.88 | 32.50 | 31.71 | 32.04 | 31.89 | qfq | 1,583,878 | 50,832,383 | 0.44% |
| 2025-12-23 | 32.21 | 33.08 | 31.86 | 31.90 | 31.75 | qfq | 3,307,657 | 107,775,174 | -0.99% |
| 2025-12-22 | 32.20 | 32.27 | 31.87 | 32.22 | 32.07 | qfq | 1,132,009 | 36,300,375 | 0.06% |
| 2025-12-19 | 32.04 | 32.50 | 31.80 | 32.20 | 32.05 | qfq | 1,944,635 | 62,527,214 | 0.50% |
| 2025-12-18 | 31.62 | 32.20 | 31.51 | 32.04 | 31.89 | qfq | 2,011,303 | 64,323,054 | 0.50% |
| 2025-12-17 | 31.70 | 31.94 | 31.22 | 31.88 | 31.73 | qfq | 1,949,596 | 61,627,708 | 1.27% |
| 2025-12-16 | 31.60 | 31.86 | 30.92 | 31.48 | 31.33 | qfq | 1,472,889 | 46,068,670 | 0.32% |
| 2025-12-15 | 30.70 | 31.50 | 30.57 | 31.38 | 31.23 | qfq | 1,631,741 | 51,093,415 | 1.55% |
| 2025-12-12 | 30.01 | 31.18 | 30.00 | 30.90 | 30.75 | qfq | 1,639,165 | 50,398,453 | 1.41% |
| 2025-12-11 | 30.82 | 30.92 | 30.30 | 30.47 | 30.33 | qfq | 1,166,797 | 35,647,294 | -1.36% |
| 2025-12-10 | 31.03 | 31.20 | 30.77 | 30.89 | 30.74 | qfq | 793,600 | 24,556,423 | -0.68% |
| 2025-12-09 | 30.88 | 31.15 | 30.71 | 31.10 | 30.95 | qfq | 1,138,815 | 35,193,814 | 0.75% |
| 2025-12-08 | 30.94 | 31.18 | 30.80 | 30.87 | 30.72 | qfq | 1,032,575 | 31,953,175 | -0.23% |
| 2025-12-05 | 31.11 | 31.18 | 30.60 | 30.94 | 30.79 | qfq | 1,093,490 | 33,700,030 | -0.13% |
| 2025-12-04 | 31.15 | 31.19 | 30.74 | 30.98 | 30.83 | qfq | 1,167,486 | 36,117,918 | -0.67% |
| 2025-12-03 | 30.62 | 31.21 | 30.50 | 31.19 | 31.04 | qfq | 1,899,119 | 58,788,770 | 1.40% |
| 2025-12-02 | 30.63 | 31.10 | 30.56 | 30.76 | 30.61 | qfq | 1,078,240 | 33,253,534 | 0.42% |
| 2025-12-01 | 30.39 | 30.85 | 30.39 | 30.63 | 30.49 | qfq | 1,197,982 | 36,712,796 | -0.03% |
| 2025-11-28 | 30.30 | 31.56 | 29.91 | 30.64 | 30.50 | qfq | 1,830,923 | 56,274,884 | 2.41% |
| 2025-11-27 | 30.00 | 30.20 | 29.81 | 29.92 | 29.78 | qfq | 847,469 | 25,428,578 | -0.10% |
| 2025-11-26 | 30.47 | 30.63 | 29.95 | 29.95 | 29.81 | qfq | 1,321,500 | 39,935,093 | -1.16% |
| 2025-11-25 | 29.87 | 30.65 | 29.87 | 30.30 | 30.16 | qfq | 1,243,404 | 37,814,024 | -0.16% |
| 2025-11-24 | 29.09 | 30.65 | 29.09 | 30.35 | 30.21 | qfq | 1,538,648 | 46,002,553 | -0.52% |
| 2025-11-21 | 31.70 | 31.91 | 30.50 | 30.51 | 30.37 | qfq | 1,932,542 | 59,869,492 | -4.39% |
| 2025-11-20 | 32.80 | 33.08 | 31.76 | 31.91 | 31.76 | qfq | 2,106,740 | 67,997,395 | -2.89% |
| 2025-11-19 | 33.02 | 33.27 | 32.71 | 32.86 | 32.70 | qfq | 1,260,570 | 41,536,177 | -0.51% |
| 2025-11-18 | 33.70 | 33.75 | 33.02 | 33.03 | 32.87 | qfq | 1,769,587 | 58,778,911 | -2.28% |
| 2025-11-17 | 34.46 | 34.80 | 33.70 | 33.80 | 33.64 | qfq | 2,243,557 | 76,259,996 | -1.92% |
| 2025-11-14 | 34.00 | 35.10 | 33.85 | 34.46 | 34.30 | qfq | 3,499,670 | 121,344,689 | 1.26% |
| 2025-11-13 | 33.99 | 34.40 | 33.61 | 34.03 | 33.87 | qfq | 1,740,160 | 58,916,330 | -0.12% |
| 2025-11-12 | 34.00 | 34.41 | 33.62 | 34.07 | 33.91 | qfq | 2,754,448 | 93,983,839 | 0.15% |
| 2025-11-11 | 33.19 | 34.58 | 33.00 | 34.02 | 33.86 | qfq | 3,968,840 | 134,272,218 | 3.75% |
| 2025-11-10 | 32.69 | 32.88 | 32.45 | 32.79 | 32.63 | qfq | 1,254,142 | 40,998,092 | 0.64% |
| 2025-11-07 | 32.88 | 33.23 | 32.58 | 32.58 | 32.43 | qfq | 1,788,900 | 58,824,759 | -0.97% |
| 2025-11-06 | 33.23 | 33.23 | 32.84 | 32.90 | 32.74 | qfq | 1,100,420 | 36,298,158 | -0.33% |
| 2025-11-05 | 33.00 | 33.36 | 32.80 | 33.01 | 32.85 | qfq | 1,262,000 | 41,650,541 | -0.51% |
| 2025-11-04 | 33.52 | 33.81 | 32.93 | 33.18 | 33.02 | qfq | 1,887,118 | 62,764,874 | -0.93% |
| 2025-11-03 | 33.00 | 33.50 | 32.60 | 33.49 | 33.33 | qfq | 1,524,182 | 50,562,821 | 2.10% |
| 2025-10-31 | 32.65 | 32.93 | 32.47 | 32.80 | 32.64 | qfq | 1,220,500 | 40,028,783 | 0.86% |
| 2025-10-30 | 33.24 | 33.28 | 32.41 | 32.52 | 32.37 | qfq | 2,278,130 | 74,381,026 | -2.63% |
| 2025-10-29 | 33.42 | 33.42 | 32.73 | 33.40 | 33.24 | qfq | 1,562,389 | 51,632,689 | -0.09% |
| 2025-10-28 | 33.98 | 34.03 | 33.36 | 33.43 | 33.27 | qfq | 1,728,727 | 58,180,734 | -1.88% |
| 2025-10-27 | 33.77 | 34.12 | 33.75 | 34.07 | 33.91 | qfq | 1,335,300 | 45,337,206 | 0.50% |
| 2025-10-24 | 34.04 | 34.16 | 33.66 | 33.90 | 33.74 | qfq | 1,414,742 | 47,928,235 | -0.35% |
| 2025-10-23 | 33.72 | 34.22 | 33.31 | 34.02 | 33.86 | qfq | 1,683,330 | 56,803,269 | 0.86% |
| 2025-10-22 | 33.71 | 34.24 | 33.54 | 33.73 | 33.57 | qfq | 1,234,130 | 41,769,206 | 0.12% |
| 2025-10-21 | 33.54 | 33.75 | 33.18 | 33.69 | 33.53 | qfq | 1,528,794 | 51,228,682 | 1.14% |
| 2025-10-20 | 32.76 | 33.95 | 32.76 | 33.31 | 33.15 | qfq | 1,601,477 | 53,456,875 | 1.68% |
| 2025-10-17 | 34.87 | 35.14 | 32.69 | 32.76 | 32.61 | qfq | 3,107,233 | 104,888,687 | -6.32% |
| 2025-10-16 | 35.01 | 35.26 | 34.86 | 34.97 | 34.80 | qfq | 1,225,100 | 42,882,865 | -0.60% |
| 2025-10-15 | 35.10 | 35.47 | 34.77 | 35.18 | 35.01 | qfq | 1,701,363 | 59,504,199 | -0.20% |
| 2025-10-14 | 35.77 | 36.12 | 35.21 | 35.25 | 35.08 | qfq | 2,398,583 | 85,377,216 | -1.48% |
| 2025-10-13 | 34.51 | 35.88 | 34.51 | 35.78 | 35.61 | qfq | 2,212,540 | 78,196,321 | -2.00% |
| 2025-10-10 | 35.07 | 36.86 | 34.89 | 36.51 | 36.34 | qfq | 4,435,625 | 160,747,770 | 4.08% |
| 2025-10-09 | 34.80 | 35.08 | 34.41 | 35.08 | 34.91 | qfq | 2,083,899 | 72,488,053 | 0.52% |
| 2025-09-30 | 35.35 | 35.52 | 34.86 | 34.90 | 34.73 | qfq | 2,069,550 | 72,532,227 | -1.50% |
| 2025-09-29 | 34.90 | 35.46 | 34.57 | 35.43 | 35.26 | qfq | 1,947,720 | 68,378,301 | 1.43% |
| 2025-09-26 | 35.55 | 36.00 | 34.92 | 34.93 | 34.57 | qfq | 2,659,600 | 94,371,098 | -2.24% |
| 2025-09-25 | 36.13 | 36.35 | 35.53 | 35.73 | 35.36 | qfq | 2,520,651 | 90,193,251 | -1.11% |
| 2025-09-24 | 35.90 | 36.34 | 35.28 | 36.13 | 35.75 | qfq | 2,466,993 | 88,719,571 | -0.06% |
| 2025-09-23 | 38.21 | 38.41 | 35.28 | 36.15 | 35.77 | qfq | 4,808,339 | 175,590,147 | -5.37% |
| 2025-09-22 | 37.62 | 38.23 | 36.98 | 38.20 | 37.80 | qfq | 3,988,624 | 150,162,222 | 2.36% |
| 2025-09-19 | 37.50 | 37.98 | 37.10 | 37.32 | 36.93 | qfq | 3,514,698 | 131,553,964 | -1.14% |
| 2025-09-18 | 38.80 | 39.38 | 37.49 | 37.75 | 37.36 | qfq | 5,679,939 | 218,495,977 | -2.68% |
| 2025-09-17 | 39.95 | 40.05 | 38.70 | 38.79 | 38.39 | qfq | 5,513,675 | 215,518,066 | -2.59% |
| 2025-09-16 | 41.37 | 41.37 | 39.61 | 39.82 | 39.40 | qfq | 7,739,381 | 310,530,795 | -4.12% |
| 2025-09-15 | 39.79 | 42.75 | 39.02 | 41.53 | 41.10 | qfq | 10,508,221 | 428,928,882 | 4.45% |
| 2025-09-12 | 40.38 | 41.25 | 39.71 | 39.76 | 39.35 | qfq | 6,736,699 | 270,766,518 | -2.62% |
| 2025-09-11 | 41.03 | 41.97 | 40.10 | 40.83 | 40.40 | qfq | 9,173,669 | 374,417,259 | 1.01% |
| 2025-09-10 | 42.00 | 42.84 | 40.08 | 40.42 | 40.00 | qfq | 12,033,329 | 493,577,684 | -2.32% |
| 2025-09-09 | 37.56 | 41.38 | 36.80 | 41.38 | 40.95 | qfq | 12,234,645 | 484,029,386 | 9.99% |
| 2025-09-08 | 37.21 | 38.38 | 37.04 | 37.62 | 37.23 | qfq | 4,830,082 | 182,202,039 | -0.19% |
| 2025-09-05 | 36.35 | 38.03 | 36.35 | 37.69 | 37.30 | qfq | 5,984,147 | 223,419,637 | 2.61% |
| 2025-09-04 | 39.02 | 39.02 | 36.12 | 36.73 | 36.35 | qfq | 8,183,146 | 305,806,237 | -6.99% |
| 2025-09-03 | 40.63 | 40.63 | 38.25 | 39.49 | 39.08 | qfq | 9,583,685 | 375,003,998 | -3.54% |
| 2025-09-02 | 38.64 | 43.30 | 37.68 | 40.94 | 40.51 | qfq | 16,014,143 | 646,622,520 | 3.91% |
| 2025-09-01 | 36.98 | 40.46 | 36.98 | 39.40 | 38.99 | qfq | 12,769,128 | 500,319,038 | 3.60% |
| 2025-08-29 | 40.66 | 40.66 | 38.03 | 38.03 | 37.63 | qfq | 16,093,169 | 624,441,261 | -9.99% |
| 2025-08-28 | 38.20 | 43.48 | 38.08 | 42.25 | 41.81 | qfq | 22,940,778 | 955,359,590 | 6.88% |
| 2025-08-27 | 37.20 | 39.53 | 36.42 | 39.53 | 39.12 | qfq | 21,229,017 | 800,287,641 | 9.99% |
| 2025-08-26 | 32.67 | 35.94 | 32.66 | 35.94 | 35.57 | qfq | 8,411,901 | 293,339,570 | 10.01% |
| 2025-08-25 | 32.69 | 32.80 | 32.41 | 32.67 | 32.33 | qfq | 3,020,191 | 98,474,092 | 0.40% |
| 2025-08-22 | 32.63 | 32.86 | 32.38 | 32.54 | 32.20 | qfq | 2,977,319 | 96,812,998 | -0.91% |
| 2025-08-21 | 32.88 | 33.40 | 32.70 | 32.84 | 32.50 | qfq | 4,543,129 | 149,823,399 | -0.09% |
| 2025-08-20 | 32.21 | 33.07 | 32.06 | 32.87 | 32.53 | qfq | 5,075,029 | 165,887,261 | 1.89% |
| 2025-08-19 | 32.23 | 32.43 | 31.97 | 32.26 | 31.92 | qfq | 3,107,320 | 100,047,567 | -0.15% |
| 2025-08-18 | 31.78 | 32.50 | 31.78 | 32.31 | 31.97 | qfq | 4,823,121 | 155,573,909 | 1.29% |
| 2025-08-15 | 31.23 | 32.32 | 31.22 | 31.90 | 31.57 | qfq | 3,091,917 | 98,651,408 | 1.95% |
| 2025-08-14 | 31.96 | 32.06 | 31.26 | 31.29 | 30.96 | qfq | 3,196,053 | 101,083,376 | -1.97% |
| 2025-08-13 | 31.89 | 32.26 | 31.86 | 31.92 | 31.59 | qfq | 2,811,180 | 90,035,671 | -0.13% |
| 2025-08-12 | 32.04 | 32.24 | 31.81 | 31.96 | 31.63 | qfq | 2,193,947 | 70,132,645 | -0.22% |
| 2025-08-11 | 32.10 | 32.30 | 31.91 | 32.03 | 31.70 | qfq | 3,088,659 | 99,119,717 | -0.59% |
| 2025-08-08 | 32.75 | 32.88 | 32.10 | 32.22 | 31.88 | qfq | 3,887,508 | 125,673,535 | -1.53% |
| 2025-08-07 | 32.41 | 33.18 | 32.25 | 32.72 | 32.38 | qfq | 5,978,311 | 195,420,808 | 1.02% |
| 2025-08-06 | 32.18 | 32.78 | 31.75 | 32.39 | 32.05 | qfq | 7,050,288 | 227,730,646 | 1.50% |
| 2025-08-05 | 30.97 | 32.26 | 30.93 | 31.91 | 31.58 | qfq | 6,394,857 | 202,444,050 | 3.20% |
| 2025-08-04 | 30.62 | 30.96 | 30.50 | 30.92 | 30.60 | qfq | 1,289,555 | 39,713,120 | 0.68% |
| 2025-08-01 | 30.68 | 30.84 | 30.60 | 30.71 | 30.39 | qfq | 1,623,100 | 49,832,192 | -0.10% |
| 2025-07-31 | 31.30 | 31.38 | 30.70 | 30.74 | 30.42 | qfq | 2,843,953 | 88,258,874 | -1.69% |
| 2025-07-30 | 31.39 | 31.48 | 31.18 | 31.27 | 30.94 | qfq | 2,073,530 | 64,985,328 | -0.60% |
| 2025-07-29 | 31.52 | 31.53 | 31.31 | 31.46 | 31.13 | qfq | 1,892,493 | 59,400,320 | -0.29% |
| 2025-07-28 | 31.42 | 31.74 | 31.35 | 31.55 | 31.22 | qfq | 2,591,545 | 81,732,322 | 0.29% |
| 2025-07-25 | 31.46 | 31.72 | 31.30 | 31.46 | 31.13 | qfq | 2,653,254 | 83,441,148 | 0.22% |
| 2025-07-24 | 31.20 | 31.46 | 31.10 | 31.39 | 31.06 | qfq | 2,342,174 | 73,468,110 | 0.61% |
| 2025-07-23 | 31.39 | 31.42 | 31.16 | 31.20 | 30.87 | qfq | 2,285,741 | 71,477,148 | -0.64% |
| 2025-07-22 | 31.56 | 31.57 | 31.22 | 31.40 | 31.07 | qfq | 2,419,644 | 75,864,482 | -0.48% |
| 2025-07-21 | 31.46 | 31.59 | 31.30 | 31.55 | 31.22 | qfq | 2,622,696 | 82,462,620 | 0.54% |
| 2025-07-18 | 31.36 | 31.57 | 31.21 | 31.38 | 31.05 | qfq | 2,265,723 | 70,972,157 | 0.32% |
| 2025-07-17 | 31.44 | 31.44 | 31.09 | 31.28 | 30.95 | qfq | 2,332,606 | 72,803,078 | -0.32% |
| 2025-07-16 | 31.09 | 31.40 | 30.93 | 31.38 | 31.05 | qfq | 2,630,819 | 82,124,678 | 1.32% |
| 2025-07-15 | 31.44 | 31.44 | 30.77 | 30.97 | 30.65 | qfq | 3,089,467 | 95,903,217 | -1.46% |
| 2025-07-14 | 31.37 | 31.63 | 31.34 | 31.43 | 31.10 | qfq | 1,961,799 | 61,719,902 | 0.06% |
| 2025-07-11 | 31.46 | 31.50 | 31.16 | 31.41 | 31.08 | qfq | 3,002,063 | 94,013,755 | -0.38% |
| 2025-07-10 | 31.46 | 31.59 | 31.34 | 31.53 | 31.20 | qfq | 2,627,995 | 82,585,345 | 0.00% |
| 2025-07-09 | 31.92 | 32.00 | 31.47 | 31.53 | 31.20 | qfq | 3,690,810 | 116,901,595 | -1.16% |
| 2025-07-08 | 31.25 | 32.10 | 31.13 | 31.90 | 31.57 | qfq | 5,028,942 | 159,904,760 | 2.11% |
| 2025-07-07 | 31.00 | 31.30 | 30.83 | 31.24 | 30.91 | qfq | 2,419,367 | 75,403,626 | 0.94% |
| 2025-07-04 | 31.44 | 31.45 | 30.86 | 30.95 | 30.63 | qfq | 3,387,595 | 105,591,041 | -1.40% |
| 2025-07-03 | 31.30 | 31.45 | 31.16 | 31.39 | 31.06 | qfq | 3,295,553 | 103,265,095 | 0.06% |
| 2025-07-02 | 31.66 | 31.90 | 31.29 | 31.37 | 31.04 | qfq | 4,591,893 | 144,991,956 | -0.88% |
| 2025-07-01 | 31.53 | 31.99 | 31.35 | 31.65 | 31.32 | qfq | 4,592,455 | 145,460,011 | 0.44% |
| 2025-06-30 | 31.58 | 31.65 | 31.35 | 31.51 | 31.18 | qfq | 3,617,184 | 113,829,420 | 0.19% |
| 2025-06-27 | 31.46 | 31.68 | 31.29 | 31.45 | 31.12 | qfq | 4,683,032 | 147,277,279 | -0.38% |
| 2025-06-26 | 31.59 | 32.57 | 31.41 | 31.57 | 31.24 | qfq | 8,691,309 | 278,192,770 | -0.94% |
| 2025-06-25 | 31.00 | 32.32 | 30.72 | 31.87 | 31.54 | qfq | 9,207,727 | 288,685,526 | 2.81% |
| 2025-06-24 | 30.85 | 31.29 | 30.49 | 31.00 | 30.68 | qfq | 6,999,098 | 216,927,449 | 0.68% |
| 2025-06-23 | 30.30 | 31.55 | 30.30 | 30.79 | 30.47 | qfq | 6,784,916 | 209,390,321 | 1.62% |
| 2025-06-20 | 30.58 | 31.27 | 30.28 | 30.30 | 29.98 | qfq | 9,469,453 | 289,483,439 | -2.82% |
| 2025-06-19 | 33.66 | 33.95 | 31.11 | 31.18 | 30.85 | qfq | 14,238,999 | 460,729,240 | -8.88% |
| 2025-06-18 | 34.02 | 36.00 | 33.53 | 34.22 | 33.86 | qfq | 14,775,334 | 511,367,275 | -1.78% |
| 2025-06-17 | 36.00 | 36.30 | 34.57 | 34.84 | 34.48 | qfq | 15,197,938 | 534,312,924 | -4.89% |
| 2025-06-16 | 37.50 | 39.99 | 36.01 | 36.63 | 36.25 | qfq | 18,673,522 | 699,361,364 | -3.81% |
| 2025-06-13 | 42.00 | 44.76 | 37.70 | 38.08 | 37.68 | qfq | 26,617,552 | 1,105,155,470 | -31.96% |