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
海博思创688411.SH
最近收盘价181.682026-07-17
最近交易日2026-07-17
成交量（股）4,238,973
成交额（元）784,935,609
日线记录354
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 1.59 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 354 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 | 193.31 | 193.48 | 179.03 | 181.68 | 181.68 | qfq | 4,238,973 | 784,935,609 | -6.30% |
| 2026-07-16 | 204.00 | 205.00 | 192.58 | 193.90 | 193.90 | qfq | 3,499,172 | 692,530,943 | -5.64% |
| 2026-07-15 | 209.01 | 213.50 | 203.20 | 205.50 | 205.50 | qfq | 3,016,711 | 631,280,915 | -1.11% |
| 2026-07-14 | 208.50 | 209.89 | 198.28 | 207.80 | 207.80 | qfq | 3,827,180 | 781,923,896 | -0.34% |
| 2026-07-13 | 215.20 | 216.90 | 205.00 | 208.50 | 208.50 | qfq | 4,300,369 | 905,464,945 | -4.05% |
| 2026-07-10 | 253.00 | 253.00 | 217.11 | 217.31 | 217.31 | qfq | 9,026,624 | 2,082,320,291 | -12.73% |
| 2026-07-09 | 246.10 | 249.50 | 239.00 | 249.01 | 249.01 | qfq | 3,170,558 | 779,813,131 | 2.05% |
| 2026-07-08 | 263.22 | 265.99 | 243.85 | 244.00 | 244.00 | qfq | 4,302,498 | 1,082,100,612 | -6.94% |
| 2026-07-07 | 263.48 | 270.00 | 261.31 | 262.20 | 262.20 | qfq | 2,775,727 | 732,643,369 | -1.35% |
| 2026-07-06 | 251.00 | 273.98 | 250.01 | 265.80 | 265.80 | qfq | 6,426,348 | 1,706,331,144 | 5.83% |
| 2026-07-03 | 255.80 | 261.48 | 251.00 | 251.15 | 251.15 | qfq | 3,837,360 | 980,544,477 | -1.78% |
| 2026-07-02 | 255.00 | 272.99 | 254.80 | 255.71 | 255.71 | qfq | 6,368,531 | 1,673,109,739 | -2.73% |
| 2026-07-01 | 289.74 | 290.33 | 248.68 | 262.89 | 262.89 | qfq | 11,557,273 | 3,030,422,175 | -9.72% |
| 2026-06-30 | 284.02 | 303.39 | 278.88 | 291.20 | 291.20 | qfq | 7,491,878 | 2,170,929,695 | 1.82% |
| 2026-06-29 | 260.12 | 288.49 | 260.12 | 286.00 | 286.00 | qfq | 8,470,055 | 2,350,708,003 | 10.48% |
| 2026-06-26 | 279.91 | 280.50 | 255.19 | 258.88 | 258.88 | qfq | 5,385,072 | 1,428,282,369 | -6.17% |
| 2026-06-25 | 265.10 | 283.60 | 261.66 | 275.89 | 275.89 | qfq | 6,448,588 | 1,758,875,532 | 3.64% |
| 2026-06-24 | 272.09 | 272.09 | 261.80 | 266.19 | 266.19 | qfq | 4,520,241 | 1,204,665,382 | -2.22% |
| 2026-06-23 | 283.40 | 285.98 | 269.00 | 272.24 | 272.24 | qfq | 6,073,977 | 1,678,576,658 | -5.14% |
| 2026-06-22 | 278.06 | 288.68 | 274.96 | 286.98 | 286.98 | qfq | 6,200,006 | 1,754,597,761 | 2.13% |
| 2026-06-18 | 276.77 | 287.33 | 272.48 | 281.00 | 281.00 | qfq | 5,549,403 | 1,552,243,784 | 1.53% |
| 2026-06-17 | 263.99 | 279.00 | 261.30 | 276.77 | 276.77 | qfq | 6,001,050 | 1,634,261,159 | 4.84% |
| 2026-06-16 | 264.00 | 266.88 | 257.00 | 264.00 | 264.00 | qfq | 4,945,423 | 1,298,941,988 | 1.54% |
| 2026-06-15 | 263.99 | 270.00 | 256.04 | 260.00 | 260.00 | qfq | 6,405,100 | 1,678,157,332 | -1.76% |
| 2026-06-12 | 244.14 | 272.49 | 244.14 | 264.66 | 264.66 | qfq | 9,910,685 | 2,581,954,684 | 9.68% |
| 2026-06-11 | 240.00 | 244.99 | 234.00 | 241.30 | 241.30 | qfq | 4,361,390 | 1,043,544,775 | -0.25% |
| 2026-06-10 | 247.14 | 248.60 | 236.93 | 241.90 | 241.90 | qfq | 4,788,201 | 1,157,452,839 | -4.01% |
| 2026-06-09 | 251.89 | 258.80 | 248.09 | 252.00 | 252.00 | qfq | 4,765,962 | 1,205,800,353 | 1.98% |
| 2026-06-08 | 250.01 | 255.60 | 243.34 | 247.10 | 247.10 | qfq | 4,670,742 | 1,167,756,469 | -4.97% |
| 2026-06-05 | 278.06 | 278.46 | 258.97 | 260.01 | 260.01 | qfq | 7,170,977 | 1,904,458,892 | -5.42% |
| 2026-06-04 | 283.00 | 287.86 | 274.00 | 274.90 | 274.90 | qfq | 6,274,310 | 1,752,508,306 | -3.37% |
| 2026-06-03 | 295.00 | 296.00 | 280.99 | 284.49 | 284.49 | qfq | 7,883,477 | 2,275,429,380 | -5.41% |
| 2026-06-02 | 300.00 | 305.53 | 289.60 | 300.76 | 299.17 | qfq | 9,246,020 | 2,767,628,285 | 2.63% |
| 2026-06-01 | 280.41 | 309.17 | 276.50 | 293.04 | 291.49 | qfq | 12,095,605 | 3,589,376,980 | 6.17% |
| 2026-05-29 | 297.30 | 298.00 | 271.80 | 276.00 | 274.54 | qfq | 9,564,835 | 2,693,001,139 | -7.15% |
| 2026-05-28 | 281.61 | 299.99 | 272.28 | 297.25 | 295.68 | qfq | 12,111,507 | 3,493,445,458 | 7.46% |
| 2026-05-27 | 280.20 | 299.88 | 273.00 | 276.61 | 275.15 | qfq | 10,678,681 | 3,062,245,789 | -2.58% |
| 2026-05-26 | 275.00 | 288.88 | 268.00 | 283.93 | 282.43 | qfq | 12,132,172 | 3,413,534,453 | 4.04% |
| 2026-05-25 | 254.00 | 278.89 | 254.00 | 272.91 | 271.47 | qfq | 11,097,456 | 3,010,756,221 | 8.23% |
| 2026-05-22 | 252.00 | 259.20 | 248.10 | 252.16 | 250.83 | qfq | 5,348,434 | 1,356,787,688 | 1.10% |
| 2026-05-21 | 268.00 | 268.20 | 248.88 | 249.41 | 248.09 | qfq | 7,210,090 | 1,853,898,015 | -5.95% |
| 2026-05-20 | 252.68 | 267.50 | 252.22 | 265.19 | 263.79 | qfq | 8,319,570 | 2,174,642,099 | 4.15% |
| 2026-05-19 | 256.60 | 264.94 | 253.02 | 254.63 | 253.28 | qfq | 4,819,511 | 1,237,261,568 | -1.71% |
| 2026-05-18 | 251.00 | 266.88 | 247.10 | 259.05 | 257.68 | qfq | 6,012,232 | 1,563,238,643 | 1.85% |
| 2026-05-15 | 245.99 | 263.27 | 239.00 | 254.35 | 253.01 | qfq | 8,517,996 | 2,143,908,946 | 3.40% |
| 2026-05-14 | 258.50 | 261.98 | 245.99 | 245.99 | 244.69 | qfq | 6,496,106 | 1,643,527,498 | -4.80% |
| 2026-05-13 | 255.99 | 264.94 | 255.30 | 258.40 | 257.03 | qfq | 5,656,976 | 1,466,142,760 | 1.21% |
| 2026-05-12 | 268.60 | 269.67 | 253.28 | 255.30 | 253.95 | qfq | 6,712,135 | 1,731,308,190 | -4.92% |
| 2026-05-11 | 250.90 | 270.00 | 250.00 | 268.50 | 267.08 | qfq | 8,841,729 | 2,313,528,230 | 4.12% |
| 2026-05-08 | 263.00 | 269.18 | 257.00 | 257.88 | 256.52 | qfq | 5,679,773 | 1,490,588,055 | -1.65% |
| 2026-05-07 | 267.86 | 268.80 | 258.44 | 262.20 | 260.81 | qfq | 6,502,813 | 1,705,848,672 | -2.11% |
| 2026-05-06 | 262.00 | 268.99 | 258.00 | 267.86 | 266.44 | qfq | 7,848,438 | 2,070,482,180 | 4.10% |
| 2026-04-30 | 252.94 | 261.52 | 250.81 | 257.30 | 255.94 | qfq | 6,849,852 | 1,751,460,489 | 0.66% |
| 2026-04-29 | 237.28 | 265.00 | 234.99 | 255.61 | 254.26 | qfq | 11,015,272 | 2,738,154,039 | 8.68% |
| 2026-04-28 | 230.35 | 237.88 | 225.47 | 235.20 | 233.96 | qfq | 8,144,481 | 1,880,058,731 | 3.66% |
| 2026-04-27 | 227.01 | 227.01 | 218.43 | 226.89 | 225.69 | qfq | 5,512,102 | 1,221,500,034 | -0.08% |
| 2026-04-24 | 225.03 | 230.00 | 221.30 | 227.08 | 225.88 | qfq | 4,246,965 | 959,713,396 | 0.26% |
| 2026-04-23 | 227.50 | 230.50 | 221.00 | 226.50 | 225.30 | qfq | 5,725,798 | 1,290,413,282 | 0.72% |
| 2026-04-22 | 228.63 | 229.60 | 224.00 | 224.89 | 223.70 | qfq | 4,107,058 | 925,910,152 | -2.34% |
| 2026-04-21 | 226.12 | 231.40 | 223.38 | 230.28 | 229.06 | qfq | 3,286,763 | 750,167,891 | 1.70% |
| 2026-04-20 | 228.92 | 230.88 | 224.10 | 226.43 | 225.23 | qfq | 4,243,578 | 964,807,703 | -1.70% |
| 2026-04-17 | 232.00 | 236.49 | 228.00 | 230.35 | 229.13 | qfq | 4,282,187 | 989,574,878 | -1.70% |
| 2026-04-16 | 233.00 | 237.31 | 230.00 | 234.34 | 233.10 | qfq | 3,363,921 | 789,329,028 | 1.30% |
| 2026-04-15 | 243.00 | 243.00 | 230.30 | 231.33 | 230.11 | qfq | 4,579,261 | 1,078,656,598 | -4.29% |
| 2026-04-14 | 234.50 | 245.00 | 229.59 | 241.69 | 240.41 | qfq | 6,273,303 | 1,492,273,910 | 3.49% |
| 2026-04-13 | 225.00 | 234.34 | 225.00 | 233.53 | 232.30 | qfq | 4,592,388 | 1,059,423,319 | 1.60% |
| 2026-04-10 | 224.00 | 236.60 | 224.00 | 229.85 | 228.63 | qfq | 5,394,268 | 1,246,341,589 | 3.13% |
| 2026-04-09 | 220.00 | 225.86 | 216.90 | 222.88 | 221.70 | qfq | 4,517,405 | 998,017,448 | 0.35% |
| 2026-04-08 | 223.89 | 224.35 | 217.30 | 222.10 | 220.93 | qfq | 5,893,212 | 1,301,645,366 | 2.10% |
| 2026-04-07 | 215.52 | 220.65 | 215.50 | 217.53 | 216.38 | qfq | 3,438,893 | 750,493,785 | 1.41% |
| 2026-04-03 | 227.00 | 227.00 | 212.77 | 214.51 | 213.38 | qfq | 5,735,251 | 1,244,650,592 | -4.41% |
| 2026-04-02 | 227.48 | 232.50 | 223.01 | 224.40 | 223.21 | qfq | 4,500,438 | 1,019,985,882 | -3.13% |
| 2026-04-01 | 233.78 | 238.08 | 220.00 | 231.65 | 230.43 | qfq | 7,075,127 | 1,637,848,166 | -0.85% |
| 2026-03-31 | 262.68 | 262.80 | 232.80 | 233.63 | 232.39 | qfq | 9,935,429 | 2,440,086,302 | -12.27% |
| 2026-03-30 | 287.00 | 289.00 | 266.20 | 266.31 | 264.90 | qfq | 8,334,269 | 2,286,886,099 | -8.19% |
| 2026-03-27 | 286.50 | 299.85 | 283.73 | 290.08 | 288.55 | qfq | 6,996,355 | 2,042,280,700 | -1.33% |
| 2026-03-26 | 279.99 | 295.63 | 275.00 | 294.00 | 292.45 | qfq | 9,399,782 | 2,719,601,586 | 4.93% |
| 2026-03-25 | 266.50 | 286.50 | 261.00 | 280.20 | 278.72 | qfq | 7,893,557 | 2,161,564,399 | 2.45% |
| 2026-03-24 | 278.00 | 279.57 | 255.49 | 273.50 | 272.05 | qfq | 7,928,462 | 2,112,841,121 | -1.62% |
| 2026-03-23 | 265.82 | 287.00 | 265.82 | 278.00 | 276.53 | qfq | 9,682,163 | 2,690,349,614 | 2.58% |
| 2026-03-20 | 258.00 | 282.88 | 255.50 | 271.00 | 269.57 | qfq | 10,219,259 | 2,758,052,971 | 5.06% |
| 2026-03-19 | 254.00 | 268.69 | 252.90 | 257.95 | 256.59 | qfq | 5,855,690 | 1,531,853,853 | 0.02% |
| 2026-03-18 | 253.00 | 258.00 | 247.64 | 257.90 | 256.54 | qfq | 5,309,267 | 1,343,520,212 | 1.93% |
| 2026-03-17 | 260.01 | 267.00 | 251.01 | 253.02 | 251.68 | qfq | 4,889,732 | 1,265,293,128 | -3.24% |
| 2026-03-16 | 264.51 | 269.58 | 252.00 | 261.50 | 260.12 | qfq | 6,740,119 | 1,768,732,441 | 0.74% |
| 2026-03-13 | 270.00 | 281.50 | 259.10 | 259.58 | 258.21 | qfq | 9,703,456 | 2,603,373,311 | -5.61% |
| 2026-03-12 | 270.00 | 282.89 | 266.04 | 275.00 | 273.55 | qfq | 10,582,511 | 2,912,616,654 | 2.26% |
| 2026-03-11 | 240.00 | 287.28 | 239.10 | 268.93 | 267.51 | qfq | 15,130,666 | 4,049,250,957 | 12.34% |
| 2026-03-10 | 237.38 | 241.88 | 234.02 | 239.40 | 238.13 | qfq | 5,377,260 | 1,283,766,851 | 0.85% |
| 2026-03-09 | 223.50 | 242.00 | 219.00 | 237.38 | 236.13 | qfq | 6,202,549 | 1,443,951,093 | 3.48% |
| 2026-03-06 | 222.00 | 230.41 | 217.85 | 229.40 | 228.19 | qfq | 4,264,668 | 960,500,987 | 2.48% |
| 2026-03-05 | 225.03 | 230.25 | 220.26 | 223.85 | 222.67 | qfq | 3,121,383 | 702,651,243 | 0.78% |
| 2026-03-04 | 226.20 | 228.98 | 219.00 | 222.11 | 220.94 | qfq | 3,729,600 | 831,933,717 | -3.33% |
| 2026-03-03 | 232.15 | 238.71 | 226.10 | 229.75 | 228.54 | qfq | 5,445,026 | 1,266,395,769 | 0.72% |
| 2026-03-02 | 218.03 | 233.33 | 217.70 | 228.10 | 226.89 | qfq | 5,678,184 | 1,298,412,943 | 4.39% |
| 2026-02-27 | 222.68 | 222.68 | 217.27 | 218.51 | 217.35 | qfq | 2,770,607 | 606,533,341 | -1.93% |
| 2026-02-26 | 232.10 | 234.00 | 219.79 | 222.81 | 221.63 | qfq | 4,413,876 | 982,344,661 | -3.97% |
| 2026-02-25 | 222.21 | 235.51 | 218.70 | 232.03 | 230.80 | qfq | 5,130,121 | 1,167,475,802 | 5.02% |
| 2026-02-24 | 220.00 | 224.34 | 217.35 | 220.94 | 219.77 | qfq | 2,179,378 | 483,601,433 | 0.83% |
| 2026-02-13 | 221.06 | 222.28 | 217.44 | 219.13 | 217.97 | qfq | 1,894,949 | 417,194,574 | -1.65% |
| 2026-02-12 | 217.05 | 226.00 | 216.17 | 222.81 | 221.63 | qfq | 3,313,225 | 734,420,301 | 1.74% |
| 2026-02-11 | 220.53 | 223.00 | 217.08 | 219.00 | 217.84 | qfq | 1,984,227 | 434,285,398 | -0.96% |
| 2026-02-10 | 224.30 | 227.80 | 220.62 | 221.12 | 219.95 | qfq | 2,456,758 | 548,743,238 | -0.97% |
| 2026-02-09 | 226.80 | 229.00 | 223.18 | 223.28 | 222.10 | qfq | 3,160,765 | 713,529,383 | 0.04% |
| 2026-02-06 | 219.45 | 233.33 | 217.17 | 223.18 | 222.00 | qfq | 3,910,495 | 878,153,389 | 0.83% |
| 2026-02-05 | 224.31 | 225.57 | 219.17 | 221.34 | 220.17 | qfq | 2,505,629 | 555,819,771 | -2.49% |
| 2026-02-04 | 226.98 | 227.68 | 220.33 | 227.00 | 225.80 | qfq | 3,035,473 | 679,909,326 | -0.53% |
| 2026-02-03 | 225.70 | 229.39 | 220.76 | 228.21 | 227.00 | qfq | 4,097,500 | 920,931,147 | 1.58% |
| 2026-02-02 | 241.00 | 247.88 | 223.50 | 224.66 | 223.47 | qfq | 6,724,556 | 1,565,805,348 | -5.81% |
| 2026-01-30 | 217.82 | 244.07 | 217.30 | 238.52 | 237.26 | qfq | 7,984,523 | 1,865,966,965 | 9.10% |
| 2026-01-29 | 242.14 | 242.14 | 218.06 | 218.63 | 217.47 | qfq | 6,519,523 | 1,467,229,891 | -9.06% |
| 2026-01-28 | 228.00 | 240.49 | 227.00 | 240.40 | 239.13 | qfq | 5,144,197 | 1,212,571,256 | 4.14% |
| 2026-01-27 | 225.00 | 232.80 | 216.03 | 230.85 | 229.63 | qfq | 6,950,352 | 1,554,272,309 | -0.03% |
| 2026-01-26 | 240.50 | 240.50 | 230.30 | 230.92 | 229.70 | qfq | 4,402,495 | 1,031,835,161 | -5.61% |
| 2026-01-23 | 241.74 | 250.98 | 240.00 | 244.65 | 243.36 | qfq | 3,295,205 | 807,693,481 | 1.41% |
| 2026-01-22 | 249.99 | 255.25 | 237.16 | 241.25 | 239.97 | qfq | 3,707,487 | 897,869,870 | -2.62% |
| 2026-01-21 | 252.80 | 259.81 | 247.00 | 247.74 | 246.43 | qfq | 3,454,446 | 871,963,609 | -3.93% |
| 2026-01-20 | 276.99 | 276.99 | 252.79 | 257.87 | 256.51 | qfq | 5,790,599 | 1,511,596,369 | -7.41% |
| 2026-01-19 | 250.20 | 287.30 | 245.00 | 278.50 | 277.03 | qfq | 7,703,999 | 2,037,622,925 | 11.07% |
| 2026-01-16 | 256.11 | 260.82 | 250.12 | 250.74 | 249.41 | qfq | 4,454,796 | 1,133,111,843 | -2.09% |
| 2026-01-15 | 240.00 | 259.00 | 236.01 | 256.10 | 254.75 | qfq | 8,396,887 | 2,108,730,440 | 8.85% |
| 2026-01-14 | 220.01 | 242.06 | 218.34 | 235.27 | 234.03 | qfq | 6,598,974 | 1,540,393,447 | 6.91% |
| 2026-01-13 | 228.00 | 231.20 | 218.06 | 220.06 | 218.90 | qfq | 4,951,637 | 1,108,662,650 | -3.82% |
| 2026-01-12 | 238.44 | 239.07 | 224.50 | 228.81 | 227.60 | qfq | 5,350,303 | 1,220,675,159 | -4.28% |
| 2026-01-09 | 248.01 | 248.51 | 233.00 | 239.05 | 237.79 | qfq | 3,889,007 | 934,037,561 | -4.36% |
| 2026-01-08 | 247.52 | 256.53 | 246.00 | 249.95 | 248.63 | qfq | 3,482,577 | 872,606,399 | -0.20% |
| 2026-01-07 | 251.00 | 256.98 | 247.66 | 250.45 | 249.13 | qfq | 3,149,251 | 792,372,871 | -0.26% |
| 2026-01-06 | 252.05 | 257.80 | 248.49 | 251.10 | 249.77 | qfq | 2,758,981 | 694,131,057 | -0.37% |
| 2026-01-05 | 250.10 | 252.90 | 247.50 | 252.04 | 250.71 | qfq | 2,747,991 | 688,491,531 | 0.80% |
| 2025-12-31 | 252.14 | 254.00 | 245.15 | 250.04 | 248.72 | qfq | 2,446,353 | 607,556,075 | -1.14% |
| 2025-12-30 | 255.21 | 258.88 | 247.14 | 252.92 | 251.58 | qfq | 2,875,539 | 724,484,408 | -2.64% |
| 2025-12-29 | 270.30 | 272.93 | 256.50 | 259.79 | 258.42 | qfq | 3,145,313 | 817,874,184 | -5.03% |
| 2025-12-26 | 264.80 | 281.28 | 264.80 | 273.54 | 272.09 | qfq | 4,010,557 | 1,097,852,504 | 3.31% |
| 2025-12-25 | 274.00 | 274.00 | 261.10 | 264.78 | 263.38 | qfq | 3,348,791 | 888,761,320 | -4.06% |
| 2025-12-24 | 260.47 | 278.00 | 257.01 | 275.99 | 274.53 | qfq | 5,503,387 | 1,489,733,906 | 6.19% |
| 2025-12-23 | 244.99 | 266.36 | 243.50 | 259.90 | 258.53 | qfq | 5,713,950 | 1,476,830,165 | 6.60% |
| 2025-12-22 | 245.55 | 252.70 | 243.08 | 243.80 | 242.51 | qfq | 2,801,109 | 691,778,213 | -0.37% |
| 2025-12-19 | 249.70 | 255.00 | 244.30 | 244.70 | 243.41 | qfq | 2,060,872 | 509,070,863 | -1.41% |
| 2025-12-18 | 257.00 | 257.00 | 246.50 | 248.19 | 246.88 | qfq | 3,049,810 | 762,681,827 | -4.30% |
| 2025-12-17 | 256.04 | 262.96 | 251.56 | 259.34 | 257.97 | qfq | 2,107,085 | 542,447,241 | 1.15% |
| 2025-12-16 | 259.99 | 260.51 | 251.03 | 256.40 | 255.04 | qfq | 2,198,492 | 559,866,324 | -1.58% |
| 2025-12-15 | 262.00 | 270.27 | 258.15 | 260.52 | 259.14 | qfq | 2,132,037 | 560,126,845 | -1.42% |
| 2025-12-12 | 262.01 | 265.88 | 257.10 | 264.26 | 262.86 | qfq | 2,445,465 | 641,054,106 | 0.96% |
| 2025-12-11 | 260.60 | 268.98 | 260.60 | 261.75 | 260.37 | qfq | 2,629,966 | 696,985,819 | -0.10% |
| 2025-12-10 | 285.17 | 285.17 | 258.00 | 262.00 | 260.61 | qfq | 5,433,586 | 1,436,503,453 | -8.12% |
| 2025-12-09 | 278.90 | 292.88 | 276.04 | 285.17 | 283.66 | qfq | 4,063,083 | 1,157,951,670 | 2.22% |
| 2025-12-08 | 275.51 | 282.51 | 269.00 | 278.98 | 277.51 | qfq | 3,634,525 | 1,007,095,597 | 1.26% |
| 2025-12-05 | 282.02 | 285.89 | 272.05 | 275.51 | 274.05 | qfq | 2,323,950 | 643,157,060 | -1.95% |
| 2025-12-04 | 279.97 | 282.00 | 274.01 | 280.99 | 279.50 | qfq | 1,821,713 | 507,277,980 | 1.12% |
| 2025-12-03 | 289.00 | 291.14 | 275.60 | 277.88 | 276.41 | qfq | 2,869,654 | 804,006,714 | -3.57% |
| 2025-12-02 | 290.30 | 293.50 | 284.08 | 288.16 | 286.64 | qfq | 1,858,908 | 535,216,418 | -1.83% |
| 2025-12-01 | 307.00 | 313.00 | 290.02 | 293.52 | 291.97 | qfq | 2,526,046 | 747,843,975 | -3.10% |
| 2025-11-28 | 308.00 | 313.00 | 300.50 | 302.90 | 301.30 | qfq | 2,825,767 | 866,903,503 | -1.74% |
| 2025-11-27 | 295.96 | 323.00 | 295.96 | 308.27 | 306.64 | qfq | 4,449,275 | 1,395,016,069 | 4.69% |
| 2025-11-26 | 298.90 | 301.78 | 277.00 | 294.45 | 292.89 | qfq | 3,707,881 | 1,073,278,648 | -1.67% |
| 2025-11-25 | 301.93 | 307.70 | 287.00 | 299.46 | 297.88 | qfq | 4,120,925 | 1,233,401,553 | 0.83% |
| 2025-11-24 | 291.00 | 310.50 | 285.85 | 297.00 | 295.43 | qfq | 4,514,315 | 1,351,146,377 | 3.74% |
| 2025-11-21 | 298.88 | 301.98 | 286.20 | 286.28 | 284.77 | qfq | 3,261,504 | 955,040,315 | -5.36% |
| 2025-11-20 | 314.03 | 322.50 | 301.00 | 302.50 | 300.90 | qfq | 3,681,887 | 1,148,607,722 | -1.79% |
| 2025-11-19 | 317.99 | 323.11 | 304.92 | 308.00 | 306.37 | qfq | 4,118,076 | 1,283,261,724 | -4.35% |
| 2025-11-18 | 351.01 | 356.00 | 317.81 | 322.00 | 320.30 | qfq | 6,669,059 | 2,213,239,003 | -10.86% |
| 2025-11-17 | 370.00 | 378.99 | 350.71 | 361.23 | 359.32 | qfq | 5,428,540 | 1,956,368,933 | -4.69% |
| 2025-11-14 | 364.90 | 426.01 | 364.90 | 379.00 | 377.00 | qfq | 8,253,667 | 3,232,891,715 | 0.22% |
| 2025-11-13 | 339.71 | 378.16 | 318.01 | 378.16 | 376.16 | qfq | 8,372,131 | 2,869,349,104 | 20.00% |
| 2025-11-12 | 301.20 | 319.00 | 285.18 | 315.13 | 313.46 | qfq | 6,616,072 | 2,003,954,553 | 5.17% |
| 2025-11-11 | 282.80 | 310.00 | 282.80 | 299.65 | 298.07 | qfq | 7,248,332 | 2,176,297,230 | 13.00% |
| 2025-11-10 | 270.92 | 278.00 | 261.00 | 265.18 | 263.78 | qfq | 2,489,450 | 664,774,525 | -1.42% |
| 2025-11-07 | 285.00 | 286.50 | 260.58 | 269.00 | 267.58 | qfq | 6,061,344 | 1,634,195,118 | -6.79% |
| 2025-11-06 | 297.00 | 297.49 | 281.46 | 288.60 | 287.07 | qfq | 3,746,059 | 1,084,019,456 | -1.54% |
| 2025-11-05 | 264.88 | 300.81 | 263.83 | 293.11 | 291.56 | qfq | 5,541,759 | 1,594,435,189 | 7.11% |
| 2025-11-04 | 291.54 | 293.00 | 268.80 | 273.65 | 272.20 | qfq | 3,325,305 | 923,727,938 | -3.95% |
| 2025-11-03 | 278.11 | 293.50 | 271.00 | 284.89 | 283.38 | qfq | 4,379,381 | 1,239,693,387 | 3.65% |
| 2025-10-31 | 288.01 | 294.73 | 265.02 | 274.85 | 273.40 | qfq | 4,334,689 | 1,213,992,337 | 0.13% |
| 2025-10-30 | 277.00 | 283.29 | 271.00 | 274.50 | 273.05 | qfq | 3,832,859 | 1,066,495,400 | -2.07% |
| 2025-10-29 | 250.00 | 284.98 | 250.00 | 280.30 | 278.82 | qfq | 6,223,373 | 1,677,362,941 | 13.21% |
| 2025-10-28 | 256.08 | 264.00 | 246.02 | 247.59 | 246.28 | qfq | 5,300,391 | 1,336,060,380 | -6.56% |
| 2025-10-27 | 306.00 | 307.00 | 257.12 | 264.98 | 263.58 | qfq | 6,902,964 | 1,873,614,469 | -11.67% |
| 2025-10-24 | 298.89 | 309.95 | 289.99 | 300.00 | 298.41 | qfq | 3,102,210 | 937,136,171 | 1.58% |
| 2025-10-23 | 297.48 | 301.00 | 286.00 | 295.33 | 293.77 | qfq | 2,245,098 | 657,222,059 | -2.36% |
| 2025-10-22 | 300.00 | 305.99 | 285.87 | 302.48 | 300.88 | qfq | 3,252,384 | 971,082,847 | 3.77% |
| 2025-10-21 | 290.04 | 293.36 | 279.00 | 291.49 | 289.95 | qfq | 2,156,100 | 619,348,180 | 1.35% |
| 2025-10-20 | 277.49 | 296.99 | 272.97 | 287.60 | 286.08 | qfq | 2,841,868 | 815,340,116 | 5.51% |
| 2025-10-17 | 293.48 | 299.00 | 270.11 | 272.58 | 271.14 | qfq | 3,110,202 | 862,749,941 | -6.66% |
| 2025-10-16 | 300.29 | 307.50 | 290.00 | 292.02 | 290.48 | qfq | 2,695,501 | 803,967,529 | -2.98% |
| 2025-10-15 | 288.70 | 303.00 | 270.11 | 301.00 | 299.41 | qfq | 2,949,446 | 852,942,577 | 3.08% |
| 2025-10-14 | 300.00 | 325.88 | 284.00 | 292.00 | 290.46 | qfq | 4,256,325 | 1,293,681,070 | -2.67% |
| 2025-10-13 | 280.00 | 305.00 | 280.00 | 300.00 | 298.41 | qfq | 3,689,145 | 1,083,007,937 | 3.37% |
| 2025-10-10 | 300.08 | 304.00 | 286.88 | 290.21 | 288.68 | qfq | 3,557,747 | 1,044,027,603 | -6.98% |
| 2025-10-09 | 327.00 | 328.21 | 298.69 | 312.00 | 310.35 | qfq | 3,735,855 | 1,153,885,539 | -3.68% |
| 2025-09-30 | 311.06 | 345.55 | 307.14 | 323.92 | 322.21 | qfq | 4,909,896 | 1,606,214,432 | 5.46% |
| 2025-09-29 | 283.00 | 320.44 | 276.01 | 307.14 | 305.52 | qfq | 5,119,520 | 1,563,719,769 | 15.02% |
| 2025-09-26 | 277.00 | 286.50 | 266.88 | 267.03 | 265.62 | qfq | 2,993,525 | 822,179,379 | -4.63% |
| 2025-09-25 | 272.00 | 288.87 | 265.27 | 280.00 | 278.52 | qfq | 3,833,993 | 1,067,436,413 | 4.10% |
| 2025-09-24 | 255.00 | 278.20 | 255.00 | 268.98 | 267.56 | qfq | 4,726,509 | 1,270,033,205 | 4.30% |
| 2025-09-23 | 223.00 | 259.50 | 223.00 | 257.88 | 256.52 | qfq | 5,189,326 | 1,290,534,934 | 18.59% |
| 2025-09-22 | 199.39 | 218.77 | 194.12 | 217.46 | 216.31 | qfq | 3,438,526 | 710,675,316 | 7.65% |
| 2025-09-19 | 199.93 | 203.30 | 195.01 | 202.00 | 200.93 | qfq | 2,416,225 | 482,355,174 | 1.71% |
| 2025-09-18 | 208.98 | 210.99 | 195.35 | 198.60 | 197.55 | qfq | 3,806,585 | 769,998,871 | -5.43% |
| 2025-09-17 | 208.60 | 218.00 | 199.88 | 210.00 | 208.89 | qfq | 4,486,600 | 927,702,611 | 0.67% |
| 2025-09-16 | 195.92 | 214.00 | 195.92 | 208.60 | 207.50 | qfq | 4,371,239 | 894,317,676 | 5.20% |
| 2025-09-15 | 191.00 | 219.00 | 191.00 | 198.29 | 197.24 | qfq | 7,262,540 | 1,495,726,332 | 8.65% |
| 2025-09-12 | 176.02 | 187.70 | 169.00 | 182.50 | 181.54 | qfq | 5,180,038 | 926,485,415 | 2.76% |
| 2025-09-11 | 163.03 | 178.90 | 158.05 | 177.60 | 176.66 | qfq | 4,575,500 | 784,603,770 | 6.72% |
| 2025-09-10 | 171.11 | 173.95 | 164.00 | 166.41 | 165.53 | qfq | 5,197,608 | 873,631,807 | -7.09% |
| 2025-09-09 | 172.00 | 187.68 | 170.00 | 179.10 | 178.15 | qfq | 5,865,640 | 1,045,065,756 | 2.65% |
| 2025-09-08 | 175.05 | 197.88 | 170.00 | 174.48 | 173.56 | qfq | 6,981,062 | 1,262,943,243 | -3.17% |
| 2025-09-05 | 157.91 | 185.00 | 155.30 | 180.20 | 179.25 | qfq | 7,121,521 | 1,218,080,683 | 14.92% |
| 2025-09-04 | 157.00 | 174.99 | 151.50 | 156.80 | 155.97 | qfq | 6,796,740 | 1,102,816,222 | 5.89% |
| 2025-09-03 | 124.01 | 148.08 | 124.01 | 148.08 | 147.30 | qfq | 4,367,864 | 611,944,907 | 20.00% |
| 2025-09-02 | 125.00 | 128.50 | 120.55 | 123.40 | 122.75 | qfq | 2,018,509 | 249,803,964 | -1.48% |
| 2025-09-01 | 128.00 | 131.66 | 123.60 | 125.25 | 124.59 | qfq | 2,078,815 | 261,455,234 | -1.97% |
| 2025-08-29 | 113.00 | 134.52 | 113.00 | 127.77 | 127.09 | qfq | 4,130,886 | 516,658,042 | 13.98% |
| 2025-08-28 | 113.60 | 114.02 | 109.01 | 112.10 | 111.51 | qfq | 1,666,176 | 185,792,527 | -0.93% |
| 2025-08-27 | 111.00 | 117.49 | 110.63 | 113.15 | 112.55 | qfq | 1,743,973 | 199,755,856 | 1.39% |
| 2025-08-26 | 107.81 | 116.21 | 107.56 | 111.60 | 111.01 | qfq | 1,258,756 | 142,100,046 | 2.57% |
| 2025-08-25 | 107.94 | 109.80 | 105.00 | 108.80 | 108.22 | qfq | 1,353,724 | 146,064,539 | 0.79% |
| 2025-08-22 | 104.51 | 108.18 | 103.35 | 107.95 | 107.38 | qfq | 1,303,970 | 137,941,705 | 2.63% |
| 2025-08-21 | 105.52 | 107.60 | 104.64 | 105.18 | 104.62 | qfq | 1,149,457 | 122,021,342 | -0.30% |
| 2025-08-20 | 107.00 | 107.60 | 103.60 | 105.50 | 104.94 | qfq | 1,333,644 | 140,189,910 | -2.22% |
| 2025-08-19 | 108.48 | 109.50 | 106.60 | 107.90 | 107.33 | qfq | 1,453,379 | 156,485,514 | -1.00% |
| 2025-08-18 | 101.64 | 110.00 | 101.20 | 108.99 | 108.41 | qfq | 2,503,918 | 268,647,515 | 9.01% |
| 2025-08-15 | 95.60 | 101.00 | 95.60 | 99.98 | 99.45 | qfq | 2,007,269 | 198,386,461 | 3.71% |
| 2025-08-14 | 96.02 | 98.75 | 94.08 | 96.40 | 95.89 | qfq | 2,049,485 | 197,391,962 | -0.19% |
| 2025-08-13 | 94.00 | 97.26 | 92.02 | 96.58 | 96.07 | qfq | 2,302,473 | 219,172,273 | 3.63% |
| 2025-08-12 | 95.00 | 95.58 | 91.35 | 93.20 | 92.71 | qfq | 1,928,889 | 179,972,666 | 0.42% |
| 2025-08-11 | 89.96 | 95.88 | 89.90 | 92.81 | 92.32 | qfq | 2,333,382 | 217,386,344 | 4.87% |
| 2025-08-08 | 90.90 | 91.38 | 88.50 | 88.50 | 88.03 | qfq | 946,682 | 84,871,789 | -2.37% |
| 2025-08-07 | 90.90 | 92.20 | 89.36 | 90.65 | 90.17 | qfq | 773,250 | 70,103,736 | -0.69% |
| 2025-08-06 | 92.88 | 92.88 | 90.39 | 91.28 | 90.80 | qfq | 898,480 | 81,737,309 | -0.78% |
| 2025-08-05 | 92.37 | 92.92 | 90.55 | 92.00 | 91.51 | qfq | 1,142,815 | 104,805,168 | -0.40% |
| 2025-08-04 | 85.13 | 92.70 | 85.00 | 92.37 | 91.88 | qfq | 2,641,571 | 239,237,328 | 6.80% |
| 2025-08-01 | 84.74 | 86.75 | 84.00 | 86.49 | 86.03 | qfq | 848,844 | 72,855,651 | 2.05% |
| 2025-07-31 | 86.99 | 87.10 | 84.51 | 84.75 | 84.30 | qfq | 1,175,207 | 100,702,501 | -2.36% |
| 2025-07-30 | 87.93 | 88.88 | 85.50 | 86.80 | 86.34 | qfq | 1,423,180 | 123,526,350 | -2.03% |
| 2025-07-29 | 88.00 | 88.84 | 86.61 | 88.60 | 88.13 | qfq | 1,333,648 | 116,861,408 | 0.66% |
| 2025-07-28 | 85.58 | 88.61 | 85.01 | 88.02 | 87.55 | qfq | 3,037,541 | 263,769,431 | -0.18% |
| 2025-07-25 | 88.22 | 88.86 | 87.15 | 88.18 | 87.71 | qfq | 712,472 | 62,512,184 | -0.19% |
| 2025-07-24 | 87.76 | 88.43 | 86.06 | 88.35 | 87.88 | qfq | 1,747,755 | 152,001,975 | 0.58% |
| 2025-07-23 | 88.02 | 89.70 | 87.53 | 87.84 | 87.38 | qfq | 1,053,622 | 93,263,365 | -0.97% |
| 2025-07-22 | 88.90 | 92.25 | 87.87 | 88.70 | 88.23 | qfq | 1,914,291 | 172,877,480 | -0.33% |
| 2025-07-21 | 89.77 | 90.20 | 88.25 | 88.99 | 88.52 | qfq | 887,449 | 79,087,847 | -0.69% |
| 2025-07-18 | 89.99 | 92.86 | 89.50 | 89.61 | 89.14 | qfq | 1,679,173 | 152,779,862 | -0.50% |
| 2025-07-17 | 92.35 | 92.35 | 88.50 | 90.06 | 89.58 | qfq | 1,600,125 | 143,902,178 | -2.53% |
| 2025-07-16 | 91.00 | 93.00 | 90.38 | 92.40 | 91.91 | qfq | 1,112,330 | 102,121,826 | 0.54% |
| 2025-07-15 | 86.00 | 93.62 | 86.00 | 91.90 | 91.41 | qfq | 3,149,868 | 287,409,674 | 7.74% |
| 2025-07-14 | 86.60 | 87.60 | 84.70 | 85.30 | 84.85 | qfq | 1,649,643 | 141,392,553 | -2.04% |
| 2025-07-11 | 88.11 | 88.96 | 86.55 | 87.08 | 86.62 | qfq | 734,908 | 64,112,510 | -1.17% |
| 2025-07-10 | 88.03 | 89.90 | 87.26 | 88.11 | 87.64 | qfq | 1,024,120 | 90,812,808 | -0.34% |
| 2025-07-09 | 89.01 | 89.80 | 88.05 | 88.41 | 87.94 | qfq | 836,146 | 74,216,182 | -1.64% |
| 2025-07-08 | 86.20 | 91.65 | 83.94 | 89.88 | 89.40 | qfq | 2,383,394 | 210,242,264 | 4.27% |
| 2025-07-07 | 87.90 | 88.60 | 85.60 | 86.20 | 85.74 | qfq | 1,271,632 | 110,225,455 | -2.05% |
| 2025-07-04 | 85.10 | 88.86 | 84.39 | 88.00 | 87.53 | qfq | 1,979,438 | 172,635,392 | 2.23% |
| 2025-07-03 | 84.60 | 87.69 | 83.07 | 86.08 | 85.62 | qfq | 1,467,142 | 125,441,904 | 1.12% |
| 2025-07-02 | 84.10 | 86.58 | 83.19 | 85.13 | 84.68 | qfq | 1,253,200 | 106,377,072 | 1.31% |
| 2025-07-01 | 85.00 | 86.21 | 83.10 | 84.03 | 83.59 | qfq | 1,274,616 | 107,255,169 | -1.41% |
| 2025-06-30 | 84.02 | 86.88 | 84.01 | 85.23 | 84.78 | qfq | 961,394 | 81,995,365 | 1.46% |
| 2025-06-27 | 84.00 | 85.30 | 83.13 | 84.00 | 83.56 | qfq | 936,597 | 78,697,250 | 0.08% |
| 2025-06-26 | 84.65 | 86.69 | 83.78 | 83.93 | 83.49 | qfq | 1,081,552 | 91,686,791 | -2.02% |
| 2025-06-25 | 82.15 | 87.96 | 82.15 | 85.66 | 85.21 | qfq | 2,693,238 | 231,326,985 | 3.58% |
| 2025-06-24 | 79.99 | 83.28 | 79.05 | 82.70 | 82.26 | qfq | 2,361,141 | 192,862,369 | 4.16% |
| 2025-06-23 | 76.30 | 80.50 | 74.99 | 79.40 | 78.98 | qfq | 1,905,084 | 149,469,299 | 3.61% |
| 2025-06-20 | 77.00 | 79.89 | 76.33 | 76.63 | 76.22 | qfq | 1,537,230 | 119,789,944 | -0.44% |
| 2025-06-19 | 78.50 | 79.29 | 76.59 | 76.97 | 76.56 | qfq | 1,646,239 | 128,274,650 | -2.42% |
| 2025-06-18 | 77.48 | 80.59 | 77.48 | 78.88 | 78.46 | qfq | 2,511,611 | 198,958,146 | 3.02% |
| 2025-06-17 | 77.22 | 78.78 | 76.06 | 76.57 | 76.17 | qfq | 1,287,879 | 99,252,181 | -0.83% |
| 2025-06-16 | 76.89 | 79.80 | 76.89 | 77.21 | 76.80 | qfq | 1,548,917 | 121,165,880 | -0.86% |
| 2025-06-13 | 76.62 | 78.99 | 75.00 | 77.88 | 77.47 | qfq | 2,258,490 | 175,260,197 | 0.21% |
| 2025-06-12 | 74.70 | 78.65 | 73.78 | 77.72 | 76.21 | qfq | 2,556,065 | 196,855,047 | 4.08% |
| 2025-06-11 | 74.99 | 76.50 | 74.42 | 74.67 | 73.22 | qfq | 1,764,988 | 132,806,504 | 0.15% |
| 2025-06-10 | 74.71 | 76.20 | 73.37 | 74.56 | 73.12 | qfq | 1,770,537 | 132,096,840 | -0.59% |
| 2025-06-09 | 71.38 | 75.98 | 71.10 | 75.00 | 73.55 | qfq | 3,055,762 | 227,979,499 | 5.41% |
| 2025-06-06 | 70.70 | 71.37 | 70.25 | 71.15 | 69.77 | qfq | 713,562 | 50,550,163 | 0.47% |
| 2025-06-05 | 70.88 | 71.40 | 70.13 | 70.82 | 69.45 | qfq | 623,430 | 44,127,177 | 0.34% |
| 2025-06-04 | 71.17 | 71.40 | 69.42 | 70.58 | 69.21 | qfq | 647,865 | 45,696,167 | 0.61% |
| 2025-06-03 | 69.39 | 71.71 | 69.39 | 70.15 | 68.79 | qfq | 854,208 | 60,432,638 | 1.15% |
| 2025-05-30 | 71.09 | 71.09 | 69.20 | 69.35 | 68.01 | qfq | 709,198 | 49,467,643 | -2.43% |
| 2025-05-29 | 70.00 | 71.61 | 70.00 | 71.08 | 69.70 | qfq | 1,057,261 | 75,114,784 | 1.21% |
| 2025-05-28 | 67.33 | 72.50 | 67.33 | 70.23 | 68.87 | qfq | 2,425,931 | 172,393,790 | 4.20% |
| 2025-05-27 | 68.00 | 68.05 | 67.03 | 67.40 | 66.09 | qfq | 813,536 | 54,971,231 | -0.87% |
| 2025-05-26 | 67.66 | 68.30 | 66.89 | 67.99 | 66.67 | qfq | 809,447 | 54,773,918 | 1.40% |
| 2025-05-23 | 69.18 | 69.70 | 67.00 | 67.05 | 65.75 | qfq | 1,815,080 | 123,320,550 | -3.06% |
| 2025-05-22 | 71.00 | 71.34 | 68.92 | 69.17 | 67.83 | qfq | 1,134,680 | 79,436,076 | -2.74% |
| 2025-05-21 | 71.45 | 71.45 | 69.80 | 71.12 | 69.74 | qfq | 931,650 | 65,886,388 | -0.42% |
| 2025-05-20 | 72.90 | 72.90 | 70.70 | 71.42 | 70.04 | qfq | 1,106,708 | 78,925,545 | -2.03% |
| 2025-05-19 | 71.79 | 73.88 | 71.00 | 72.90 | 71.49 | qfq | 1,202,992 | 87,707,432 | 1.84% |
| 2025-05-16 | 72.01 | 72.70 | 71.41 | 71.58 | 70.19 | qfq | 1,048,819 | 75,372,529 | -0.86% |
| 2025-05-15 | 73.09 | 73.09 | 71.80 | 72.20 | 70.80 | qfq | 631,847 | 45,720,906 | -1.23% |
| 2025-05-14 | 74.50 | 75.03 | 72.77 | 73.10 | 71.68 | qfq | 1,557,352 | 114,499,278 | -2.65% |
| 2025-05-13 | 74.65 | 76.44 | 74.10 | 75.09 | 73.64 | qfq | 2,237,451 | 168,907,287 | 1.82% |
| 2025-05-12 | 72.51 | 74.28 | 72.51 | 73.75 | 72.32 | qfq | 1,238,537 | 91,283,701 | 2.44% |
| 2025-05-09 | 73.00 | 73.69 | 71.55 | 71.99 | 70.60 | qfq | 1,175,593 | 84,711,772 | -2.37% |
| 2025-05-08 | 73.26 | 74.30 | 72.77 | 73.74 | 72.31 | qfq | 1,354,835 | 99,715,014 | 0.67% |
| 2025-05-07 | 75.40 | 75.98 | 72.51 | 73.25 | 71.83 | qfq | 2,134,914 | 157,737,330 | -2.53% |
| 2025-05-06 | 76.00 | 76.07 | 72.82 | 75.15 | 73.69 | qfq | 2,072,418 | 155,077,660 | 1.13% |
| 2025-04-30 | 65.88 | 75.88 | 65.88 | 74.31 | 72.87 | qfq | 5,108,791 | 370,982,251 | 13.61% |
| 2025-04-29 | 64.80 | 67.96 | 64.00 | 65.41 | 64.14 | qfq | 3,511,427 | 231,979,781 | -5.50% |
| 2025-04-28 | 71.13 | 73.10 | 69.19 | 69.22 | 67.88 | qfq | 1,785,094 | 127,286,364 | -2.66% |
| 2025-04-25 | 69.99 | 72.43 | 69.60 | 71.11 | 69.73 | qfq | 1,534,110 | 109,300,013 | 1.73% |
| 2025-04-24 | 72.22 | 72.85 | 69.30 | 69.90 | 68.55 | qfq | 1,890,789 | 133,779,103 | -3.79% |
| 2025-04-23 | 68.88 | 73.99 | 68.88 | 72.65 | 71.24 | qfq | 2,840,851 | 203,821,958 | 6.06% |
| 2025-04-22 | 69.31 | 69.76 | 68.37 | 68.50 | 67.17 | qfq | 1,178,309 | 81,022,648 | -1.86% |
| 2025-04-21 | 68.68 | 70.30 | 68.20 | 69.80 | 68.45 | qfq | 1,209,881 | 84,022,867 | 1.66% |
| 2025-04-18 | 67.46 | 70.70 | 67.46 | 68.66 | 67.33 | qfq | 1,722,478 | 119,355,931 | 1.02% |
| 2025-04-17 | 67.80 | 69.00 | 67.51 | 67.97 | 66.65 | qfq | 1,084,264 | 74,103,581 | -0.86% |
| 2025-04-16 | 68.29 | 69.44 | 67.81 | 68.56 | 67.23 | qfq | 1,017,478 | 69,773,508 | -0.28% |
| 2025-04-15 | 70.00 | 70.45 | 68.18 | 68.75 | 67.42 | qfq | 1,333,653 | 92,054,893 | -1.77% |
| 2025-04-14 | 71.35 | 71.68 | 69.69 | 69.99 | 68.63 | qfq | 1,529,640 | 108,062,862 | -0.86% |
| 2025-04-11 | 69.00 | 71.40 | 68.80 | 70.60 | 69.23 | qfq | 1,554,602 | 109,318,256 | 0.90% |
| 2025-04-10 | 69.40 | 72.24 | 69.40 | 69.97 | 68.62 | qfq | 2,415,502 | 170,611,273 | 2.63% |
| 2025-04-09 | 65.80 | 68.80 | 62.65 | 68.18 | 66.86 | qfq | 2,677,368 | 179,161,164 | 0.86% |
| 2025-04-08 | 65.90 | 68.37 | 65.80 | 67.60 | 66.29 | qfq | 2,779,553 | 187,142,585 | 3.47% |
| 2025-04-07 | 70.00 | 71.98 | 62.26 | 65.33 | 64.06 | qfq | 3,896,471 | 263,492,109 | -13.11% |
| 2025-04-03 | 74.90 | 76.39 | 73.94 | 75.19 | 73.73 | qfq | 2,158,982 | 161,907,646 | -0.63% |
| 2025-04-02 | 78.26 | 78.84 | 75.52 | 75.67 | 74.20 | qfq | 2,123,879 | 163,777,544 | -3.64% |
| 2025-04-01 | 79.19 | 80.30 | 78.11 | 78.53 | 77.01 | qfq | 1,554,801 | 122,838,899 | -0.78% |
| 2025-03-31 | 77.00 | 79.33 | 76.75 | 79.15 | 77.62 | qfq | 1,605,812 | 126,027,681 | 1.91% |
| 2025-03-28 | 78.40 | 79.89 | 77.50 | 77.67 | 76.17 | qfq | 1,593,849 | 125,038,678 | -0.93% |
| 2025-03-27 | 79.50 | 79.99 | 77.18 | 78.40 | 76.88 | qfq | 1,765,151 | 139,039,212 | -2.06% |
| 2025-03-26 | 77.90 | 81.58 | 77.50 | 80.05 | 78.50 | qfq | 2,785,159 | 222,839,334 | 3.02% |
| 2025-03-25 | 77.97 | 79.30 | 77.30 | 77.70 | 76.20 | qfq | 1,665,845 | 130,461,931 | -0.87% |
| 2025-03-24 | 82.02 | 82.15 | 76.84 | 78.38 | 76.86 | qfq | 3,358,649 | 264,468,485 | -4.67% |
| 2025-03-21 | 80.42 | 82.54 | 79.50 | 82.22 | 80.63 | qfq | 2,190,330 | 178,288,825 | 1.07% |
| 2025-03-20 | 81.22 | 82.99 | 81.03 | 81.35 | 79.77 | qfq | 2,027,169 | 165,934,135 | -0.79% |
| 2025-03-19 | 86.70 | 86.90 | 81.81 | 82.00 | 80.41 | qfq | 3,793,625 | 317,440,297 | -6.15% |
| 2025-03-18 | 88.84 | 88.88 | 85.71 | 87.37 | 85.68 | qfq | 2,707,332 | 234,605,485 | -0.79% |
| 2025-03-17 | 84.30 | 89.88 | 83.40 | 88.07 | 86.36 | qfq | 3,559,855 | 310,022,838 | 5.03% |
| 2025-03-14 | 83.30 | 85.28 | 82.02 | 83.85 | 82.23 | qfq | 2,920,077 | 244,509,820 | 0.55% |
| 2025-03-13 | 86.68 | 89.82 | 81.70 | 83.39 | 81.78 | qfq | 5,172,641 | 436,242,355 | -4.44% |
| 2025-03-12 | 89.99 | 92.84 | 86.58 | 87.26 | 85.57 | qfq | 4,365,469 | 388,201,846 | -3.02% |
| 2025-03-11 | 84.02 | 90.49 | 83.08 | 89.98 | 88.24 | qfq | 4,302,760 | 374,556,728 | 6.17% |
| 2025-03-10 | 81.00 | 88.00 | 79.48 | 84.75 | 83.11 | qfq | 4,526,521 | 378,706,612 | 3.86% |
| 2025-03-07 | 82.11 | 85.32 | 80.38 | 81.60 | 80.02 | qfq | 4,948,070 | 409,339,641 | -2.60% |
| 2025-03-06 | 80.00 | 88.88 | 77.33 | 83.78 | 82.16 | qfq | 7,410,801 | 604,291,461 | 5.50% |
| 2025-03-05 | 72.50 | 79.88 | 71.73 | 79.41 | 77.87 | qfq | 5,866,567 | 445,299,357 | 9.71% |
| 2025-03-04 | 70.00 | 74.79 | 70.00 | 72.38 | 70.98 | qfq | 4,002,081 | 289,655,703 | 0.12% |
| 2025-03-03 | 71.99 | 77.77 | 69.81 | 72.29 | 70.89 | qfq | 7,085,876 | 521,486,858 | 1.56% |
| 2025-02-28 | 66.00 | 75.56 | 64.98 | 71.18 | 69.80 | qfq | 8,890,618 | 619,553,362 | 8.80% |
| 2025-02-27 | 64.07 | 67.42 | 63.76 | 65.42 | 64.15 | qfq | 4,531,841 | 296,429,840 | 1.22% |
| 2025-02-26 | 63.57 | 64.89 | 62.99 | 64.63 | 63.38 | qfq | 3,469,500 | 222,299,325 | 1.52% |
| 2025-02-25 | 61.57 | 64.46 | 61.19 | 63.66 | 62.43 | qfq | 4,006,285 | 254,182,503 | 2.25% |
| 2025-02-24 | 63.80 | 63.87 | 61.68 | 62.26 | 61.05 | qfq | 3,788,611 | 236,843,443 | -2.57% |
| 2025-02-21 | 62.59 | 64.88 | 62.59 | 63.90 | 62.66 | qfq | 3,587,833 | 229,190,851 | 1.46% |
| 2025-02-20 | 64.70 | 64.70 | 62.43 | 62.98 | 61.76 | qfq | 3,859,182 | 243,553,439 | -2.67% |
| 2025-02-19 | 63.91 | 65.35 | 63.80 | 64.71 | 63.46 | qfq | 4,513,445 | 290,741,125 | 0.70% |
| 2025-02-18 | 67.98 | 69.66 | 64.10 | 64.26 | 63.02 | qfq | 8,233,815 | 546,826,426 | 0.00% |
| 2025-02-17 | 60.95 | 64.83 | 60.50 | 64.26 | 63.02 | qfq | 5,845,238 | 369,308,710 | 5.15% |
| 2025-02-14 | 60.10 | 62.48 | 60.00 | 61.11 | 59.93 | qfq | 4,650,382 | 284,178,559 | 1.66% |
| 2025-02-13 | 61.99 | 62.83 | 60.03 | 60.11 | 58.95 | qfq | 4,797,815 | 293,658,730 | -3.05% |
| 2025-02-12 | 59.18 | 62.99 | 59.01 | 62.00 | 60.80 | qfq | 7,561,037 | 465,443,141 | 4.03% |
| 2025-02-11 | 61.05 | 61.72 | 59.00 | 59.60 | 58.45 | qfq | 6,404,587 | 385,396,793 | -2.39% |
| 2025-02-10 | 61.00 | 61.28 | 58.90 | 61.06 | 59.88 | qfq | 9,407,808 | 567,265,047 | -3.08% |
| 2025-02-07 | 60.13 | 65.88 | 60.01 | 63.00 | 61.78 | qfq | 11,697,374 | 738,983,478 | 3.36% |
| 2025-02-06 | 61.20 | 62.96 | 59.65 | 60.95 | 59.77 | qfq | 9,424,353 | 578,657,059 | -0.59% |
| 2025-02-05 | 60.03 | 61.47 | 58.10 | 61.31 | 60.12 | qfq | 11,571,500 | 692,171,707 | -3.90% |