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
兴福电子688545.SH
最近收盘价83.232026-07-17
最近交易日2026-07-17
成交量（股）14,618,869
成交额（元）1,286,554,401
日线记录357
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 357 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 | 90.84 | 92.38 | 82.81 | 83.23 | 83.23 | qfq | 14,618,869 | 1,286,554,401 | -8.45% |
| 2026-07-16 | 94.32 | 98.99 | 89.81 | 90.91 | 90.91 | qfq | 14,275,323 | 1,341,553,855 | -7.64% |
| 2026-07-15 | 109.61 | 110.99 | 98.00 | 98.43 | 98.43 | qfq | 12,722,240 | 1,307,494,981 | -6.88% |
| 2026-07-14 | 105.50 | 107.48 | 97.00 | 105.70 | 105.70 | qfq | 17,012,434 | 1,755,874,441 | 0.26% |
| 2026-07-13 | 109.00 | 114.48 | 105.14 | 105.43 | 105.43 | qfq | 15,638,157 | 1,722,472,581 | -5.02% |
| 2026-07-10 | 120.50 | 126.58 | 109.99 | 111.00 | 111.00 | qfq | 18,396,295 | 2,186,480,025 | -7.18% |
| 2026-07-09 | 116.00 | 120.58 | 115.20 | 119.59 | 119.59 | qfq | 14,948,794 | 1,762,707,223 | 7.54% |
| 2026-07-08 | 109.37 | 115.78 | 104.00 | 111.21 | 111.21 | qfq | 14,392,851 | 1,595,552,683 | 3.17% |
| 2026-07-07 | 108.14 | 111.06 | 105.00 | 107.79 | 107.79 | qfq | 10,925,879 | 1,183,995,029 | -1.90% |
| 2026-07-06 | 114.77 | 115.90 | 104.58 | 109.88 | 109.88 | qfq | 16,382,486 | 1,799,702,427 | -2.60% |
| 2026-07-03 | 121.60 | 125.88 | 112.80 | 112.81 | 112.81 | qfq | 19,467,678 | 2,285,642,527 | -10.16% |
| 2026-07-02 | 132.10 | 137.98 | 120.01 | 125.57 | 125.57 | qfq | 17,101,922 | 2,239,163,381 | -10.88% |
| 2026-07-01 | 133.00 | 148.38 | 132.00 | 140.90 | 140.90 | qfq | 22,020,678 | 3,108,457,296 | 5.89% |
| 2026-06-30 | 128.50 | 138.10 | 125.00 | 133.06 | 133.06 | qfq | 19,735,214 | 2,592,806,597 | -1.19% |
| 2026-06-29 | 122.00 | 135.00 | 115.08 | 134.66 | 134.66 | qfq | 25,349,531 | 3,179,399,567 | 13.83% |
| 2026-06-26 | 121.00 | 129.98 | 118.00 | 118.30 | 118.30 | qfq | 25,225,595 | 3,144,562,803 | -5.89% |
| 2026-06-25 | 114.78 | 132.30 | 105.70 | 125.70 | 125.70 | qfq | 31,429,563 | 3,759,969,298 | 14.01% |
| 2026-06-24 | 102.55 | 112.55 | 101.23 | 110.25 | 110.25 | qfq | 16,170,091 | 1,747,154,529 | 5.20% |
| 2026-06-23 | 112.52 | 113.49 | 103.18 | 104.80 | 104.80 | qfq | 15,631,968 | 1,661,444,852 | -7.75% |
| 2026-06-22 | 112.50 | 117.68 | 108.00 | 113.60 | 113.60 | qfq | 19,553,918 | 2,207,404,649 | 3.50% |
| 2026-06-18 | 110.00 | 112.20 | 106.73 | 109.76 | 109.76 | qfq | 18,443,771 | 2,019,414,134 | -3.72% |
| 2026-06-17 | 104.22 | 117.17 | 101.10 | 114.00 | 114.00 | qfq | 27,198,713 | 2,886,144,479 | 4.50% |
| 2026-06-16 | 112.82 | 120.00 | 108.77 | 109.09 | 109.09 | qfq | 22,891,035 | 2,587,645,873 | -5.14% |
| 2026-06-15 | 108.00 | 115.88 | 104.80 | 115.00 | 115.00 | qfq | 24,716,032 | 2,722,114,255 | 6.48% |
| 2026-06-12 | 111.69 | 111.69 | 98.00 | 108.00 | 108.00 | qfq | 33,525,562 | 3,562,080,147 | 3.33% |
| 2026-06-11 | 91.50 | 104.52 | 91.00 | 104.52 | 104.22 | qfq | 19,856,859 | 1,958,650,743 | 20.00% |
| 2026-06-10 | 80.83 | 90.02 | 80.00 | 87.10 | 86.85 | qfq | 21,166,704 | 1,801,941,386 | 5.17% |
| 2026-06-09 | 83.32 | 85.67 | 79.39 | 82.82 | 82.58 | qfq | 13,672,172 | 1,128,776,079 | 2.88% |
| 2026-06-08 | 81.91 | 84.50 | 79.60 | 80.50 | 80.27 | qfq | 14,606,849 | 1,196,342,969 | -6.57% |
| 2026-06-05 | 87.00 | 90.75 | 84.91 | 86.16 | 85.91 | qfq | 16,746,604 | 1,467,068,808 | -4.12% |
| 2026-06-04 | 77.25 | 90.66 | 76.11 | 89.86 | 89.60 | qfq | 24,175,719 | 2,069,591,455 | 14.01% |
| 2026-06-03 | 75.00 | 82.20 | 74.01 | 78.82 | 78.59 | qfq | 16,031,248 | 1,267,098,539 | 5.05% |
| 2026-06-02 | 73.51 | 76.00 | 72.92 | 75.03 | 74.81 | qfq | 8,296,389 | 620,015,107 | 1.02% |
| 2026-06-01 | 75.91 | 76.90 | 72.80 | 74.27 | 74.06 | qfq | 11,080,438 | 825,477,360 | -1.24% |
| 2026-05-29 | 79.90 | 81.44 | 74.21 | 75.20 | 74.98 | qfq | 14,191,200 | 1,099,148,645 | -6.86% |
| 2026-05-28 | 75.00 | 81.98 | 74.99 | 80.74 | 80.51 | qfq | 18,235,376 | 1,455,688,343 | 6.04% |
| 2026-05-27 | 79.00 | 79.66 | 75.23 | 76.14 | 75.92 | qfq | 14,009,043 | 1,084,540,056 | -1.62% |
| 2026-05-26 | 81.20 | 82.20 | 76.19 | 77.39 | 77.17 | qfq | 14,799,322 | 1,154,735,788 | -4.65% |
| 2026-05-25 | 81.80 | 82.54 | 78.11 | 81.16 | 80.93 | qfq | 15,615,683 | 1,258,850,825 | -1.02% |
| 2026-05-22 | 78.94 | 83.01 | 76.84 | 82.00 | 81.76 | qfq | 19,060,589 | 1,520,557,873 | 4.61% |
| 2026-05-21 | 88.99 | 91.73 | 77.96 | 78.39 | 78.17 | qfq | 29,630,694 | 2,485,423,571 | -9.38% |
| 2026-05-20 | 87.50 | 89.34 | 83.10 | 86.50 | 86.25 | qfq | 23,439,842 | 2,014,679,761 | -0.92% |
| 2026-05-19 | 88.99 | 89.00 | 82.01 | 87.30 | 87.05 | qfq | 25,056,413 | 2,157,832,069 | -7.03% |
| 2026-05-18 | 93.00 | 98.00 | 90.29 | 93.90 | 93.63 | qfq | 22,513,367 | 2,111,114,202 | 1.33% |
| 2026-05-15 | 90.73 | 97.00 | 85.50 | 92.67 | 92.40 | qfq | 26,271,824 | 2,389,018,482 | 4.08% |
| 2026-05-14 | 89.65 | 94.55 | 86.00 | 89.04 | 88.78 | qfq | 26,345,760 | 2,386,689,263 | -1.31% |
| 2026-05-13 | 75.70 | 94.93 | 75.70 | 90.22 | 89.96 | qfq | 32,972,184 | 2,769,881,857 | 12.78% |
| 2026-05-12 | 77.00 | 83.08 | 75.16 | 80.00 | 79.77 | qfq | 35,112,647 | 2,776,748,138 | 5.82% |
| 2026-05-11 | 72.02 | 75.60 | 71.55 | 75.60 | 75.38 | qfq | 27,260,067 | 2,028,367,869 | 20.00% |
| 2026-05-08 | 59.60 | 66.66 | 58.11 | 63.00 | 62.82 | qfq | 20,650,135 | 1,301,252,962 | 6.78% |
| 2026-05-07 | 55.80 | 59.87 | 55.40 | 59.00 | 58.83 | qfq | 11,173,222 | 647,441,428 | 6.96% |
| 2026-05-06 | 56.00 | 58.46 | 54.70 | 55.16 | 55.00 | qfq | 11,398,092 | 644,499,571 | 0.49% |
| 2026-04-30 | 52.18 | 55.49 | 52.00 | 54.89 | 54.73 | qfq | 9,998,436 | 538,991,166 | 5.46% |
| 2026-04-29 | 52.78 | 52.93 | 51.25 | 52.05 | 51.90 | qfq | 6,789,736 | 353,430,802 | -1.63% |
| 2026-04-28 | 53.86 | 55.51 | 52.78 | 52.91 | 52.76 | qfq | 7,831,663 | 423,746,445 | -2.22% |
| 2026-04-27 | 51.51 | 55.70 | 51.51 | 54.11 | 53.95 | qfq | 10,079,090 | 544,281,174 | 4.95% |
| 2026-04-24 | 51.00 | 53.68 | 51.00 | 51.56 | 51.41 | qfq | 5,998,036 | 313,109,909 | 0.12% |
| 2026-04-23 | 53.20 | 53.81 | 50.96 | 51.50 | 51.35 | qfq | 4,496,499 | 233,274,950 | -2.09% |
| 2026-04-22 | 53.00 | 53.73 | 51.90 | 52.60 | 52.45 | qfq | 4,988,183 | 262,628,099 | -0.77% |
| 2026-04-21 | 52.27 | 53.76 | 50.83 | 53.01 | 52.86 | qfq | 5,190,682 | 272,177,798 | 0.57% |
| 2026-04-20 | 51.90 | 53.56 | 51.09 | 52.71 | 52.56 | qfq | 5,326,676 | 280,619,961 | 1.76% |
| 2026-04-17 | 51.92 | 52.68 | 51.33 | 51.80 | 51.65 | qfq | 4,135,284 | 214,801,718 | -0.86% |
| 2026-04-16 | 52.33 | 53.15 | 51.10 | 52.25 | 52.10 | qfq | 5,211,376 | 270,287,664 | 0.33% |
| 2026-04-15 | 51.00 | 54.34 | 50.51 | 52.08 | 51.93 | qfq | 8,863,211 | 466,780,959 | 3.01% |
| 2026-04-14 | 50.60 | 51.77 | 50.15 | 50.56 | 50.41 | qfq | 5,689,713 | 290,179,865 | 2.10% |
| 2026-04-13 | 48.50 | 50.19 | 48.37 | 49.52 | 49.38 | qfq | 4,940,002 | 245,074,330 | 1.08% |
| 2026-04-10 | 49.68 | 50.25 | 48.75 | 48.99 | 48.85 | qfq | 4,929,581 | 244,211,423 | 1.11% |
| 2026-04-09 | 48.00 | 49.21 | 47.91 | 48.45 | 48.31 | qfq | 3,673,649 | 178,692,353 | -1.52% |
| 2026-04-08 | 46.05 | 49.45 | 45.60 | 49.20 | 49.06 | qfq | 7,325,169 | 352,777,101 | 10.07% |
| 2026-04-07 | 45.58 | 46.17 | 44.60 | 44.70 | 44.57 | qfq | 2,323,435 | 105,268,219 | -0.64% |
| 2026-04-03 | 44.90 | 45.84 | 44.60 | 44.99 | 44.86 | qfq | 2,995,819 | 135,441,674 | 0.90% |
| 2026-04-02 | 46.80 | 46.88 | 44.38 | 44.59 | 44.46 | qfq | 3,426,006 | 154,891,236 | -4.31% |
| 2026-04-01 | 47.55 | 47.83 | 46.28 | 46.60 | 46.47 | qfq | 3,410,075 | 159,844,640 | 2.06% |
| 2026-03-31 | 47.50 | 47.77 | 45.54 | 45.66 | 45.53 | qfq | 3,508,170 | 162,098,675 | -4.58% |
| 2026-03-30 | 47.18 | 48.71 | 46.40 | 47.85 | 47.71 | qfq | 3,958,742 | 188,650,461 | 0.89% |
| 2026-03-27 | 45.14 | 47.66 | 44.90 | 47.43 | 47.29 | qfq | 3,547,953 | 166,032,057 | 2.89% |
| 2026-03-26 | 47.00 | 47.05 | 45.55 | 46.10 | 45.97 | qfq | 2,713,415 | 125,242,200 | -2.08% |
| 2026-03-25 | 46.20 | 48.38 | 45.82 | 47.08 | 46.94 | qfq | 4,943,154 | 234,032,381 | 3.50% |
| 2026-03-24 | 45.43 | 45.60 | 43.24 | 45.49 | 45.36 | qfq | 4,163,179 | 185,022,115 | 2.64% |
| 2026-03-23 | 45.60 | 46.20 | 44.00 | 44.32 | 44.19 | qfq | 5,056,654 | 228,133,673 | -5.22% |
| 2026-03-20 | 48.49 | 48.80 | 46.61 | 46.76 | 46.63 | qfq | 4,999,658 | 239,702,882 | -2.36% |
| 2026-03-19 | 49.80 | 50.15 | 47.60 | 47.89 | 47.75 | qfq | 5,500,125 | 268,723,575 | -5.77% |
| 2026-03-18 | 50.58 | 51.33 | 49.52 | 50.82 | 50.67 | qfq | 2,997,926 | 151,520,726 | 1.60% |
| 2026-03-17 | 51.81 | 51.90 | 49.38 | 50.02 | 49.88 | qfq | 6,523,101 | 328,858,535 | -3.66% |
| 2026-03-16 | 50.46 | 51.98 | 48.50 | 51.92 | 51.77 | qfq | 5,713,450 | 287,781,177 | 3.02% |
| 2026-03-13 | 50.88 | 51.67 | 49.50 | 50.40 | 50.26 | qfq | 4,566,196 | 230,705,410 | -0.79% |
| 2026-03-12 | 51.60 | 52.20 | 49.96 | 50.80 | 50.65 | qfq | 5,601,714 | 284,707,221 | -1.95% |
| 2026-03-11 | 52.99 | 54.60 | 51.73 | 51.81 | 51.66 | qfq | 5,247,935 | 278,468,828 | -1.50% |
| 2026-03-10 | 53.61 | 53.93 | 51.50 | 52.60 | 52.45 | qfq | 6,041,572 | 317,443,929 | 1.15% |
| 2026-03-09 | 52.88 | 52.88 | 50.33 | 52.00 | 51.85 | qfq | 6,494,898 | 334,547,327 | -4.32% |
| 2026-03-06 | 55.00 | 56.00 | 53.28 | 54.35 | 54.19 | qfq | 7,350,174 | 397,971,860 | -2.35% |
| 2026-03-05 | 56.00 | 57.55 | 54.78 | 55.66 | 55.50 | qfq | 5,214,728 | 292,849,039 | 2.58% |
| 2026-03-04 | 54.70 | 57.26 | 54.00 | 54.26 | 54.10 | qfq | 5,900,663 | 326,425,334 | -1.17% |
| 2026-03-03 | 61.00 | 61.80 | 54.37 | 54.90 | 54.74 | qfq | 8,502,566 | 486,448,674 | -11.27% |
| 2026-03-02 | 58.80 | 62.57 | 58.50 | 61.87 | 61.69 | qfq | 5,431,276 | 329,047,489 | 3.53% |
| 2026-02-27 | 60.01 | 61.70 | 58.97 | 59.76 | 59.59 | qfq | 5,222,746 | 312,961,280 | -1.13% |
| 2026-02-26 | 60.90 | 61.29 | 59.13 | 60.44 | 60.27 | qfq | 4,961,414 | 298,738,100 | -1.40% |
| 2026-02-25 | 58.89 | 63.64 | 57.80 | 61.30 | 61.12 | qfq | 7,883,120 | 478,626,427 | 2.17% |
| 2026-02-24 | 56.50 | 60.32 | 55.50 | 60.00 | 59.83 | qfq | 8,892,169 | 510,255,424 | 8.87% |
| 2026-02-13 | 56.09 | 56.88 | 54.76 | 55.11 | 54.95 | qfq | 5,056,649 | 282,414,606 | -1.85% |
| 2026-02-12 | 58.45 | 58.45 | 55.75 | 56.15 | 55.99 | qfq | 6,796,718 | 384,173,214 | -2.99% |
| 2026-02-11 | 59.29 | 60.56 | 57.20 | 57.88 | 57.71 | qfq | 7,644,471 | 446,942,364 | -0.29% |
| 2026-02-10 | 55.60 | 58.88 | 55.00 | 58.05 | 57.88 | qfq | 9,030,445 | 519,667,254 | 5.05% |
| 2026-02-09 | 52.90 | 56.70 | 51.44 | 55.26 | 55.10 | qfq | 11,720,694 | 638,878,120 | 8.57% |
| 2026-02-06 | 49.48 | 52.26 | 49.07 | 50.90 | 50.75 | qfq | 6,078,832 | 308,285,415 | 0.63% |
| 2026-02-05 | 49.19 | 51.10 | 47.94 | 50.58 | 50.43 | qfq | 6,176,313 | 304,268,912 | -0.37% |
| 2026-02-04 | 51.96 | 52.00 | 49.70 | 50.77 | 50.62 | qfq | 9,120,371 | 462,019,923 | -1.89% |
| 2026-02-03 | 50.21 | 54.40 | 50.21 | 51.75 | 51.60 | qfq | 9,894,263 | 519,087,849 | 5.59% |
| 2026-02-02 | 50.08 | 52.20 | 48.82 | 49.01 | 48.87 | qfq | 7,938,840 | 397,664,314 | -2.95% |
| 2026-01-30 | 48.20 | 51.50 | 47.70 | 50.50 | 50.36 | qfq | 7,518,438 | 374,575,452 | 4.58% |
| 2026-01-29 | 51.14 | 52.22 | 48.08 | 48.29 | 48.15 | qfq | 9,116,100 | 456,668,859 | -4.68% |
| 2026-01-28 | 53.03 | 54.50 | 49.50 | 50.66 | 50.51 | qfq | 12,648,879 | 653,171,449 | -4.42% |
| 2026-01-27 | 46.81 | 54.00 | 46.80 | 53.00 | 52.85 | qfq | 13,401,634 | 694,217,431 | 12.53% |
| 2026-01-26 | 49.30 | 49.80 | 46.78 | 47.10 | 46.96 | qfq | 6,419,013 | 307,621,152 | -4.38% |
| 2026-01-23 | 47.40 | 49.77 | 46.50 | 49.26 | 49.12 | qfq | 7,757,080 | 373,266,881 | 4.63% |
| 2026-01-22 | 48.58 | 49.92 | 46.84 | 47.08 | 46.94 | qfq | 9,123,029 | 436,375,981 | -2.99% |
| 2026-01-21 | 45.05 | 49.94 | 44.81 | 48.53 | 48.39 | qfq | 11,650,327 | 553,040,619 | 5.20% |
| 2026-01-20 | 43.77 | 48.61 | 43.53 | 46.13 | 46.00 | qfq | 12,269,022 | 570,061,437 | 4.82% |
| 2026-01-19 | 45.78 | 46.00 | 44.01 | 44.01 | 43.88 | qfq | 7,407,617 | 329,444,392 | -3.87% |
| 2026-01-16 | 42.75 | 47.99 | 42.70 | 45.78 | 45.65 | qfq | 12,953,632 | 592,613,950 | 8.30% |
| 2026-01-15 | 40.01 | 42.50 | 40.00 | 42.27 | 42.15 | qfq | 8,863,098 | 369,797,583 | 4.22% |
| 2026-01-14 | 39.66 | 41.15 | 39.55 | 40.56 | 40.44 | qfq | 8,042,539 | 324,881,418 | 1.78% |
| 2026-01-13 | 41.50 | 41.74 | 39.71 | 39.85 | 39.74 | qfq | 8,881,347 | 360,250,495 | -4.71% |
| 2026-01-12 | 42.10 | 42.66 | 40.82 | 41.82 | 41.70 | qfq | 11,002,540 | 456,530,588 | -2.47% |
| 2026-01-09 | 43.50 | 44.11 | 42.36 | 42.88 | 42.76 | qfq | 9,153,108 | 394,226,268 | -4.16% |
| 2026-01-08 | 44.00 | 44.88 | 41.90 | 44.74 | 44.61 | qfq | 15,071,512 | 646,829,817 | -0.25% |
| 2026-01-07 | 39.80 | 44.88 | 39.40 | 44.85 | 44.72 | qfq | 18,245,833 | 762,882,084 | 15.65% |
| 2026-01-06 | 38.70 | 39.55 | 38.57 | 38.78 | 38.67 | qfq | 6,915,111 | 269,100,311 | -0.67% |
| 2026-01-05 | 37.69 | 39.95 | 37.49 | 39.04 | 38.93 | qfq | 9,926,241 | 384,207,490 | 3.97% |
| 2025-12-31 | 36.97 | 39.39 | 36.49 | 37.55 | 37.44 | qfq | 9,803,217 | 372,216,007 | 2.90% |
| 2025-12-30 | 36.78 | 37.41 | 36.25 | 36.49 | 36.39 | qfq | 3,846,680 | 141,297,958 | -0.46% |
| 2025-12-29 | 37.70 | 37.70 | 36.50 | 36.66 | 36.55 | qfq | 3,490,494 | 128,459,658 | -1.58% |
| 2025-12-26 | 38.10 | 38.35 | 37.13 | 37.25 | 37.14 | qfq | 6,021,416 | 226,373,430 | -2.23% |
| 2025-12-25 | 37.50 | 38.60 | 37.06 | 38.10 | 37.99 | qfq | 6,589,053 | 250,312,224 | 2.20% |
| 2025-12-24 | 37.05 | 37.57 | 36.71 | 37.28 | 37.17 | qfq | 4,655,924 | 172,870,460 | 0.40% |
| 2025-12-23 | 37.54 | 38.10 | 36.88 | 37.13 | 37.02 | qfq | 4,756,031 | 177,724,879 | -1.30% |
| 2025-12-22 | 37.73 | 38.42 | 37.30 | 37.62 | 37.51 | qfq | 4,692,322 | 177,504,907 | 0.64% |
| 2025-12-19 | 37.73 | 38.55 | 36.60 | 37.38 | 37.27 | qfq | 4,474,354 | 168,497,802 | -0.27% |
| 2025-12-18 | 38.34 | 38.68 | 37.44 | 37.48 | 37.37 | qfq | 4,865,073 | 184,141,961 | -2.24% |
| 2025-12-17 | 38.20 | 38.92 | 37.60 | 38.34 | 38.23 | qfq | 7,049,596 | 269,169,613 | 0.52% |
| 2025-12-16 | 37.31 | 38.80 | 36.88 | 38.14 | 38.03 | qfq | 8,524,315 | 322,324,182 | 1.22% |
| 2025-12-15 | 36.65 | 38.90 | 36.20 | 37.68 | 37.57 | qfq | 10,120,443 | 381,277,848 | 1.40% |
| 2025-12-12 | 35.85 | 37.19 | 35.07 | 37.16 | 37.05 | qfq | 8,494,264 | 307,626,492 | 3.34% |
| 2025-12-11 | 37.06 | 37.45 | 35.88 | 35.96 | 35.86 | qfq | 8,189,800 | 299,484,169 | -2.94% |
| 2025-12-10 | 33.42 | 37.15 | 33.32 | 37.05 | 36.94 | qfq | 13,763,410 | 489,961,793 | 12.79% |
| 2025-12-09 | 33.58 | 33.94 | 32.79 | 32.85 | 32.76 | qfq | 3,524,082 | 117,430,790 | -2.41% |
| 2025-12-08 | 32.86 | 33.77 | 32.86 | 33.66 | 33.56 | qfq | 3,099,599 | 103,689,578 | 2.47% |
| 2025-12-05 | 33.08 | 33.09 | 31.88 | 32.85 | 32.76 | qfq | 3,393,860 | 110,260,891 | -0.93% |
| 2025-12-04 | 33.45 | 33.66 | 32.53 | 33.16 | 33.06 | qfq | 2,333,507 | 77,061,074 | 0.00% |
| 2025-12-03 | 33.55 | 33.60 | 32.90 | 33.16 | 33.06 | qfq | 2,660,558 | 88,235,984 | -1.46% |
| 2025-12-02 | 34.38 | 34.55 | 33.45 | 33.65 | 33.55 | qfq | 2,937,142 | 99,405,713 | -2.60% |
| 2025-12-01 | 33.79 | 35.35 | 33.58 | 34.55 | 34.45 | qfq | 5,271,404 | 182,703,017 | 2.95% |
| 2025-11-28 | 32.60 | 33.77 | 32.45 | 33.56 | 33.46 | qfq | 3,836,542 | 127,382,451 | 2.60% |
| 2025-11-27 | 32.73 | 33.60 | 32.63 | 32.71 | 32.62 | qfq | 3,510,740 | 116,333,753 | 0.37% |
| 2025-11-26 | 33.10 | 33.16 | 32.40 | 32.59 | 32.50 | qfq | 2,639,452 | 86,434,521 | -1.60% |
| 2025-11-25 | 33.10 | 33.62 | 32.68 | 33.12 | 33.02 | qfq | 3,647,664 | 121,072,230 | 1.81% |
| 2025-11-24 | 32.70 | 32.97 | 31.94 | 32.53 | 32.44 | qfq | 4,222,555 | 137,580,152 | 0.56% |
| 2025-11-21 | 35.18 | 35.59 | 32.30 | 32.35 | 32.26 | qfq | 7,951,839 | 268,388,821 | -9.74% |
| 2025-11-20 | 36.70 | 37.97 | 35.50 | 35.84 | 35.74 | qfq | 4,474,922 | 163,575,391 | -0.99% |
| 2025-11-19 | 36.51 | 37.80 | 35.80 | 36.20 | 36.10 | qfq | 5,574,230 | 204,097,827 | -2.43% |
| 2025-11-18 | 36.60 | 38.18 | 36.13 | 37.10 | 36.99 | qfq | 6,284,249 | 233,587,421 | 0.76% |
| 2025-11-17 | 37.45 | 38.71 | 36.62 | 36.82 | 36.71 | qfq | 5,676,525 | 212,819,593 | -0.35% |
| 2025-11-14 | 37.73 | 37.83 | 36.73 | 36.95 | 36.84 | qfq | 5,695,815 | 211,968,349 | -3.25% |
| 2025-11-13 | 37.45 | 39.62 | 37.35 | 38.19 | 38.08 | qfq | 8,674,310 | 333,105,735 | 1.22% |
| 2025-11-12 | 37.15 | 38.50 | 35.89 | 37.73 | 37.62 | qfq | 7,178,233 | 268,540,247 | 0.96% |
| 2025-11-11 | 38.68 | 38.87 | 37.16 | 37.37 | 37.26 | qfq | 5,807,949 | 220,320,871 | -1.29% |
| 2025-11-10 | 35.66 | 38.50 | 35.66 | 37.86 | 37.75 | qfq | 9,704,414 | 365,374,751 | 5.70% |
| 2025-11-07 | 36.07 | 36.37 | 35.32 | 35.82 | 35.72 | qfq | 4,125,385 | 147,611,992 | -1.51% |
| 2025-11-06 | 35.00 | 36.77 | 35.00 | 36.37 | 36.27 | qfq | 7,091,967 | 254,646,578 | 5.18% |
| 2025-11-05 | 34.55 | 35.02 | 33.80 | 34.58 | 34.48 | qfq | 3,348,889 | 115,136,055 | -1.48% |
| 2025-11-04 | 35.70 | 35.93 | 34.85 | 35.10 | 35.00 | qfq | 2,933,485 | 103,157,883 | -2.01% |
| 2025-11-03 | 36.58 | 36.58 | 34.75 | 35.82 | 35.72 | qfq | 4,032,799 | 142,672,560 | -1.70% |
| 2025-10-31 | 37.00 | 37.13 | 36.02 | 36.44 | 36.34 | qfq | 3,733,907 | 136,356,981 | -1.38% |
| 2025-10-30 | 37.90 | 38.22 | 36.90 | 36.95 | 36.84 | qfq | 4,875,121 | 182,517,554 | -2.48% |
| 2025-10-29 | 38.10 | 38.45 | 37.35 | 37.89 | 37.78 | qfq | 5,141,489 | 194,358,391 | -0.50% |
| 2025-10-28 | 38.07 | 38.74 | 37.77 | 38.08 | 37.97 | qfq | 5,477,700 | 209,234,145 | -1.37% |
| 2025-10-27 | 39.22 | 39.95 | 38.01 | 38.61 | 38.50 | qfq | 9,923,216 | 384,738,080 | 0.00% |
| 2025-10-24 | 36.06 | 38.77 | 35.83 | 38.61 | 38.50 | qfq | 9,795,604 | 367,796,786 | 7.70% |
| 2025-10-23 | 36.56 | 36.92 | 35.11 | 35.85 | 35.75 | qfq | 5,178,185 | 184,539,240 | -2.74% |
| 2025-10-22 | 37.40 | 37.99 | 36.70 | 36.86 | 36.75 | qfq | 6,604,819 | 246,770,876 | -0.83% |
| 2025-10-21 | 35.08 | 37.58 | 35.08 | 37.17 | 37.06 | qfq | 8,365,298 | 308,261,362 | 6.20% |
| 2025-10-20 | 35.13 | 35.54 | 34.68 | 35.00 | 34.90 | qfq | 4,636,660 | 162,639,753 | 2.10% |
| 2025-10-17 | 36.23 | 36.23 | 34.23 | 34.28 | 34.18 | qfq | 6,900,246 | 241,561,080 | -5.64% |
| 2025-10-16 | 36.30 | 37.52 | 36.04 | 36.33 | 36.23 | qfq | 6,595,480 | 241,807,295 | -0.33% |
| 2025-10-15 | 36.31 | 36.89 | 35.52 | 36.45 | 36.35 | qfq | 6,503,843 | 235,288,582 | 0.33% |
| 2025-10-14 | 39.18 | 40.00 | 36.01 | 36.33 | 36.23 | qfq | 12,810,484 | 485,433,005 | -7.60% |
| 2025-10-13 | 38.00 | 40.18 | 37.77 | 39.32 | 39.21 | qfq | 10,249,931 | 401,661,966 | 0.20% |
| 2025-10-10 | 39.51 | 40.95 | 38.38 | 39.24 | 39.13 | qfq | 10,415,029 | 409,077,205 | -2.24% |
| 2025-10-09 | 41.96 | 42.56 | 40.03 | 40.14 | 40.02 | qfq | 16,038,883 | 655,934,366 | -2.74% |
| 2025-09-30 | 38.75 | 43.09 | 38.57 | 41.27 | 41.15 | qfq | 19,903,459 | 805,470,673 | 9.50% |
| 2025-09-29 | 38.26 | 40.14 | 37.58 | 37.69 | 37.58 | qfq | 13,968,995 | 540,620,474 | -0.69% |
| 2025-09-26 | 38.07 | 39.60 | 37.34 | 37.95 | 37.84 | qfq | 13,792,206 | 531,491,267 | -0.81% |
| 2025-09-25 | 39.99 | 40.86 | 38.10 | 38.26 | 38.15 | qfq | 23,361,935 | 923,116,282 | -2.70% |
| 2025-09-24 | 32.44 | 39.32 | 32.44 | 39.32 | 39.21 | qfq | 24,990,060 | 928,621,692 | 19.99% |
| 2025-09-23 | 33.26 | 33.38 | 31.83 | 32.77 | 32.68 | qfq | 5,921,710 | 192,025,131 | -1.50% |
| 2025-09-22 | 33.39 | 33.57 | 32.80 | 33.27 | 33.17 | qfq | 5,638,229 | 187,258,102 | -0.03% |
| 2025-09-19 | 32.83 | 34.83 | 32.51 | 33.28 | 33.18 | qfq | 9,455,394 | 317,703,252 | 2.43% |
| 2025-09-18 | 32.69 | 33.98 | 32.08 | 32.49 | 32.40 | qfq | 8,491,007 | 282,535,778 | -0.64% |
| 2025-09-17 | 32.05 | 33.87 | 31.85 | 32.70 | 32.61 | qfq | 6,818,765 | 225,371,817 | 2.25% |
| 2025-09-16 | 31.90 | 32.44 | 31.45 | 31.98 | 31.89 | qfq | 4,305,822 | 137,416,101 | 1.07% |
| 2025-09-15 | 31.93 | 32.36 | 31.38 | 31.64 | 31.55 | qfq | 4,981,493 | 158,520,563 | -0.60% |
| 2025-09-12 | 31.20 | 32.58 | 31.00 | 31.83 | 31.74 | qfq | 5,735,611 | 182,310,281 | 2.02% |
| 2025-09-11 | 30.31 | 31.25 | 30.00 | 31.20 | 31.11 | qfq | 4,567,034 | 140,847,877 | 3.17% |
| 2025-09-10 | 30.49 | 30.75 | 30.11 | 30.24 | 30.15 | qfq | 2,769,026 | 84,163,867 | -0.82% |
| 2025-09-09 | 31.37 | 31.60 | 30.33 | 30.49 | 30.40 | qfq | 4,076,863 | 126,033,479 | -3.70% |
| 2025-09-08 | 30.96 | 31.90 | 30.44 | 31.66 | 31.57 | qfq | 5,067,427 | 157,335,512 | 1.54% |
| 2025-09-05 | 30.56 | 31.27 | 30.50 | 31.18 | 31.09 | qfq | 4,593,909 | 142,006,111 | 2.90% |
| 2025-09-04 | 32.34 | 32.80 | 29.95 | 30.30 | 30.21 | qfq | 7,288,871 | 228,457,016 | -6.42% |
| 2025-09-03 | 33.17 | 33.76 | 32.34 | 32.38 | 32.29 | qfq | 6,815,746 | 223,895,668 | -2.47% |
| 2025-09-02 | 34.16 | 34.61 | 32.94 | 33.20 | 33.10 | qfq | 7,886,585 | 264,775,894 | -3.29% |
| 2025-09-01 | 34.60 | 36.18 | 33.66 | 34.33 | 34.23 | qfq | 8,666,164 | 300,224,785 | 1.84% |
| 2025-08-29 | 34.90 | 34.90 | 33.42 | 33.71 | 33.61 | qfq | 8,302,997 | 281,168,003 | -3.22% |
| 2025-08-28 | 32.89 | 34.93 | 32.89 | 34.83 | 34.73 | qfq | 10,047,771 | 343,317,658 | 4.94% |
| 2025-08-27 | 34.60 | 35.30 | 33.00 | 33.19 | 33.09 | qfq | 9,577,119 | 328,276,867 | -4.65% |
| 2025-08-26 | 34.50 | 35.90 | 34.36 | 34.81 | 34.71 | qfq | 7,388,108 | 258,449,770 | 0.55% |
| 2025-08-25 | 34.88 | 36.34 | 34.43 | 34.62 | 34.52 | qfq | 13,315,298 | 467,551,712 | -0.40% |
| 2025-08-22 | 33.43 | 35.27 | 33.40 | 34.76 | 34.66 | qfq | 10,236,349 | 353,392,944 | 4.10% |
| 2025-08-21 | 34.00 | 34.77 | 33.31 | 33.39 | 33.29 | qfq | 8,395,677 | 284,600,069 | -2.37% |
| 2025-08-20 | 32.78 | 34.55 | 32.45 | 34.20 | 34.10 | qfq | 8,509,341 | 284,605,301 | 4.01% |
| 2025-08-19 | 34.08 | 34.10 | 32.30 | 32.88 | 32.79 | qfq | 10,562,347 | 348,703,615 | -3.38% |
| 2025-08-18 | 34.20 | 34.88 | 33.56 | 34.03 | 33.93 | qfq | 11,621,329 | 396,912,008 | -0.18% |
| 2025-08-15 | 32.50 | 34.33 | 32.50 | 34.09 | 33.99 | qfq | 7,716,614 | 259,877,077 | 4.67% |
| 2025-08-14 | 33.80 | 34.35 | 32.47 | 32.57 | 32.48 | qfq | 9,814,540 | 327,662,497 | -3.35% |
| 2025-08-13 | 30.80 | 35.74 | 30.61 | 33.70 | 33.60 | qfq | 16,443,294 | 547,221,957 | 9.03% |
| 2025-08-12 | 30.71 | 31.35 | 30.20 | 30.91 | 30.82 | qfq | 5,399,180 | 165,707,778 | 0.03% |
| 2025-08-11 | 30.13 | 31.20 | 30.11 | 30.90 | 30.81 | qfq | 5,510,173 | 169,142,615 | 2.93% |
| 2025-08-08 | 30.34 | 30.34 | 29.71 | 30.02 | 29.93 | qfq | 4,558,763 | 136,809,413 | -0.33% |
| 2025-08-07 | 30.39 | 31.08 | 30.01 | 30.12 | 30.03 | qfq | 6,358,563 | 193,247,533 | -0.20% |
| 2025-08-06 | 30.12 | 30.40 | 29.96 | 30.18 | 30.09 | qfq | 4,539,110 | 136,906,411 | -0.69% |
| 2025-08-05 | 29.62 | 30.60 | 29.40 | 30.39 | 30.30 | qfq | 6,607,165 | 198,208,285 | 2.81% |
| 2025-08-04 | 28.55 | 29.80 | 28.39 | 29.56 | 29.48 | qfq | 7,923,237 | 231,571,430 | 2.75% |
| 2025-08-01 | 29.17 | 29.89 | 28.33 | 28.77 | 28.69 | qfq | 9,321,029 | 270,642,123 | -0.72% |
| 2025-07-31 | 28.77 | 29.26 | 28.62 | 28.98 | 28.90 | qfq | 6,082,988 | 175,816,335 | 0.49% |
| 2025-07-30 | 28.67 | 29.57 | 28.55 | 28.84 | 28.76 | qfq | 6,723,191 | 194,375,982 | 0.10% |
| 2025-07-29 | 28.80 | 29.09 | 28.63 | 28.81 | 28.73 | qfq | 4,198,674 | 121,082,799 | -0.38% |
| 2025-07-28 | 28.75 | 29.06 | 28.60 | 28.92 | 28.84 | qfq | 4,456,876 | 128,349,678 | 0.42% |
| 2025-07-25 | 28.70 | 29.00 | 28.53 | 28.80 | 28.72 | qfq | 5,408,741 | 155,551,850 | 0.70% |
| 2025-07-24 | 28.51 | 29.33 | 28.43 | 28.60 | 28.52 | qfq | 7,326,558 | 211,294,498 | 0.03% |
| 2025-07-23 | 28.01 | 28.86 | 27.89 | 28.59 | 28.51 | qfq | 7,135,663 | 202,764,394 | 1.13% |
| 2025-07-22 | 27.57 | 28.68 | 27.42 | 28.27 | 28.19 | qfq | 8,180,636 | 230,384,488 | 1.73% |
| 2025-07-21 | 27.58 | 27.97 | 27.40 | 27.79 | 27.71 | qfq | 3,675,927 | 101,602,587 | 1.53% |
| 2025-07-18 | 27.51 | 27.66 | 27.23 | 27.37 | 27.29 | qfq | 2,593,856 | 71,096,830 | -0.69% |
| 2025-07-17 | 27.20 | 27.65 | 27.09 | 27.56 | 27.48 | qfq | 3,321,713 | 91,274,539 | 1.14% |
| 2025-07-16 | 27.20 | 27.40 | 27.05 | 27.25 | 27.17 | qfq | 2,234,462 | 60,953,866 | 0.18% |
| 2025-07-15 | 27.38 | 27.47 | 27.00 | 27.20 | 27.12 | qfq | 2,095,018 | 56,935,664 | -0.91% |
| 2025-07-14 | 27.30 | 27.51 | 27.14 | 27.45 | 27.37 | qfq | 2,315,211 | 63,349,796 | 0.37% |
| 2025-07-11 | 27.64 | 27.66 | 27.21 | 27.35 | 27.27 | qfq | 2,880,920 | 78,781,384 | -0.98% |
| 2025-07-10 | 27.50 | 27.92 | 27.39 | 27.62 | 27.54 | qfq | 4,075,297 | 112,744,754 | 0.47% |
| 2025-07-09 | 27.85 | 27.95 | 27.41 | 27.49 | 27.41 | qfq | 2,947,213 | 81,247,454 | -1.12% |
| 2025-07-08 | 26.86 | 27.99 | 26.86 | 27.80 | 27.72 | qfq | 5,788,787 | 159,695,078 | 3.54% |
| 2025-07-07 | 27.01 | 27.17 | 26.79 | 26.85 | 26.77 | qfq | 2,056,124 | 55,414,279 | -0.85% |
| 2025-07-04 | 27.30 | 27.63 | 27.01 | 27.08 | 27.00 | qfq | 2,837,840 | 77,203,766 | -0.81% |
| 2025-07-03 | 27.38 | 27.46 | 27.08 | 27.30 | 27.22 | qfq | 2,584,386 | 70,464,330 | -0.33% |
| 2025-07-02 | 27.66 | 27.67 | 27.17 | 27.39 | 27.31 | qfq | 2,897,783 | 79,272,097 | -1.33% |
| 2025-07-01 | 27.17 | 28.00 | 27.17 | 27.76 | 27.68 | qfq | 5,985,374 | 165,669,956 | 1.95% |
| 2025-06-30 | 27.60 | 27.76 | 27.07 | 27.23 | 27.15 | qfq | 4,740,486 | 129,383,118 | 0.07% |
| 2025-06-27 | 26.51 | 27.54 | 26.43 | 27.21 | 27.13 | qfq | 7,603,984 | 206,528,899 | 2.99% |
| 2025-06-26 | 26.41 | 26.77 | 26.38 | 26.42 | 26.34 | qfq | 2,042,721 | 54,210,133 | -0.56% |
| 2025-06-25 | 26.59 | 26.64 | 26.36 | 26.57 | 26.49 | qfq | 2,312,350 | 61,289,296 | 0.04% |
| 2025-06-24 | 26.26 | 26.62 | 26.17 | 26.56 | 26.48 | qfq | 2,072,680 | 54,907,308 | 1.22% |
| 2025-06-23 | 25.60 | 26.28 | 25.40 | 26.24 | 26.16 | qfq | 2,299,454 | 59,751,499 | 1.71% |
| 2025-06-20 | 25.98 | 26.56 | 25.75 | 25.80 | 25.73 | qfq | 2,334,763 | 61,094,224 | -0.46% |
| 2025-06-19 | 26.13 | 26.40 | 25.87 | 25.92 | 25.85 | qfq | 1,690,919 | 44,120,824 | -0.99% |
| 2025-06-18 | 26.08 | 26.21 | 25.80 | 26.18 | 26.10 | qfq | 1,708,282 | 44,431,733 | 0.46% |
| 2025-06-17 | 26.23 | 26.31 | 25.99 | 26.06 | 25.99 | qfq | 1,656,202 | 43,236,823 | -0.65% |
| 2025-06-16 | 26.11 | 26.30 | 26.11 | 26.23 | 26.15 | qfq | 1,188,006 | 31,139,416 | 0.31% |
| 2025-06-13 | 26.54 | 26.60 | 26.11 | 26.15 | 26.07 | qfq | 1,896,584 | 49,839,108 | -1.51% |
| 2025-06-12 | 26.68 | 26.68 | 26.26 | 26.55 | 26.47 | qfq | 2,406,924 | 63,649,706 | -0.49% |
| 2025-06-11 | 26.57 | 26.82 | 26.50 | 26.68 | 26.60 | qfq | 1,426,342 | 38,038,780 | 0.49% |
| 2025-06-10 | 27.00 | 27.07 | 26.40 | 26.55 | 26.47 | qfq | 2,283,444 | 60,933,530 | -1.92% |
| 2025-06-09 | 27.08 | 27.19 | 26.92 | 27.07 | 26.99 | qfq | 1,879,268 | 50,752,990 | 0.26% |
| 2025-06-06 | 27.30 | 27.30 | 26.95 | 27.00 | 26.92 | qfq | 1,888,254 | 51,126,879 | -0.92% |
| 2025-06-05 | 26.80 | 27.26 | 26.68 | 27.25 | 27.17 | qfq | 3,264,739 | 87,932,224 | 1.87% |
| 2025-06-04 | 26.53 | 26.95 | 26.51 | 26.75 | 26.67 | qfq | 2,493,184 | 66,767,747 | 1.40% |
| 2025-06-03 | 26.34 | 26.73 | 26.34 | 26.38 | 26.30 | qfq | 1,590,188 | 42,098,164 | -0.60% |
| 2025-05-30 | 26.50 | 26.89 | 26.44 | 26.54 | 26.46 | qfq | 2,346,090 | 62,525,578 | -0.41% |
| 2025-05-29 | 26.26 | 26.77 | 26.19 | 26.65 | 26.57 | qfq | 1,782,727 | 47,402,781 | 1.76% |
| 2025-05-28 | 26.16 | 26.59 | 26.14 | 26.19 | 26.11 | qfq | 1,634,161 | 43,004,529 | 0.00% |
| 2025-05-27 | 26.70 | 26.70 | 26.12 | 26.19 | 26.11 | qfq | 1,752,724 | 46,103,322 | -1.69% |
| 2025-05-26 | 26.40 | 26.69 | 26.31 | 26.64 | 26.56 | qfq | 1,320,045 | 35,058,869 | 1.29% |
| 2025-05-23 | 26.56 | 26.76 | 26.20 | 26.30 | 26.22 | qfq | 1,977,217 | 52,326,924 | -1.16% |
| 2025-05-22 | 27.15 | 27.28 | 26.61 | 26.61 | 26.33 | qfq | 2,676,040 | 71,825,086 | -2.21% |
| 2025-05-21 | 27.11 | 27.40 | 26.84 | 27.21 | 26.93 | qfq | 2,726,790 | 73,988,672 | 0.37% |
| 2025-05-20 | 27.10 | 27.20 | 26.90 | 27.11 | 26.83 | qfq | 1,782,811 | 48,262,796 | 0.04% |
| 2025-05-19 | 26.94 | 27.18 | 26.61 | 27.10 | 26.82 | qfq | 2,111,038 | 56,801,215 | 0.71% |
| 2025-05-16 | 27.00 | 27.25 | 26.86 | 26.91 | 26.63 | qfq | 2,216,987 | 59,905,229 | -0.48% |
| 2025-05-15 | 27.55 | 27.72 | 26.97 | 27.04 | 26.76 | qfq | 2,776,799 | 75,558,765 | -1.82% |
| 2025-05-14 | 27.34 | 28.07 | 27.28 | 27.54 | 27.25 | qfq | 3,120,868 | 86,251,347 | 0.81% |
| 2025-05-13 | 27.79 | 27.87 | 27.30 | 27.32 | 27.04 | qfq | 2,370,603 | 65,136,471 | -1.01% |
| 2025-05-12 | 27.52 | 27.82 | 27.51 | 27.60 | 27.31 | qfq | 2,264,904 | 62,615,064 | 0.99% |
| 2025-05-09 | 28.10 | 28.10 | 27.24 | 27.33 | 27.05 | qfq | 3,441,638 | 94,515,300 | -2.67% |
| 2025-05-08 | 28.12 | 28.27 | 27.85 | 28.08 | 27.79 | qfq | 3,973,276 | 111,422,159 | -0.35% |
| 2025-05-07 | 28.70 | 28.79 | 27.82 | 28.18 | 27.89 | qfq | 6,828,523 | 193,266,176 | -1.71% |
| 2025-05-06 | 27.65 | 29.29 | 27.44 | 28.67 | 28.37 | qfq | 7,721,266 | 220,118,904 | 4.71% |
| 2025-04-30 | 27.12 | 27.67 | 26.96 | 27.38 | 27.10 | qfq | 3,583,752 | 98,129,277 | 0.88% |
| 2025-04-29 | 26.58 | 27.44 | 26.51 | 27.14 | 26.86 | qfq | 4,029,096 | 109,437,582 | 3.47% |
| 2025-04-28 | 26.93 | 27.03 | 26.23 | 26.23 | 25.96 | qfq | 2,882,977 | 76,741,250 | -2.64% |
| 2025-04-25 | 26.36 | 27.11 | 26.30 | 26.94 | 26.66 | qfq | 3,176,410 | 85,151,191 | 2.05% |
| 2025-04-24 | 26.59 | 26.66 | 26.10 | 26.40 | 26.13 | qfq | 2,813,043 | 74,217,002 | -0.53% |
| 2025-04-23 | 26.83 | 26.84 | 26.43 | 26.54 | 26.26 | qfq | 3,206,924 | 85,255,047 | -0.97% |
| 2025-04-22 | 26.35 | 27.10 | 26.14 | 26.80 | 26.52 | qfq | 3,630,700 | 96,635,250 | 1.32% |
| 2025-04-21 | 25.88 | 26.55 | 25.88 | 26.45 | 26.18 | qfq | 2,598,838 | 68,320,985 | 1.93% |
| 2025-04-18 | 26.39 | 26.53 | 25.68 | 25.95 | 25.68 | qfq | 3,110,990 | 80,720,602 | -1.85% |
| 2025-04-17 | 26.30 | 26.83 | 26.20 | 26.44 | 26.17 | qfq | 2,778,660 | 73,953,531 | -0.08% |
| 2025-04-16 | 26.66 | 26.94 | 26.10 | 26.46 | 26.19 | qfq | 3,392,420 | 89,963,502 | -1.05% |
| 2025-04-15 | 27.18 | 27.33 | 26.50 | 26.74 | 26.46 | qfq | 4,635,594 | 124,353,056 | -2.02% |
| 2025-04-14 | 27.71 | 27.98 | 27.17 | 27.29 | 27.01 | qfq | 6,241,858 | 171,326,193 | -1.12% |
| 2025-04-11 | 26.81 | 28.06 | 26.70 | 27.60 | 27.31 | qfq | 8,424,228 | 232,288,118 | 2.07% |
| 2025-04-10 | 27.29 | 27.71 | 26.60 | 27.04 | 26.76 | qfq | 8,272,075 | 226,232,362 | 0.15% |
| 2025-04-09 | 25.25 | 27.28 | 24.20 | 27.00 | 26.72 | qfq | 10,439,199 | 274,615,710 | 4.21% |
| 2025-04-08 | 25.44 | 26.80 | 24.98 | 25.91 | 25.64 | qfq | 7,848,147 | 203,706,259 | 3.72% |
| 2025-04-07 | 25.91 | 26.28 | 24.20 | 24.98 | 24.72 | qfq | 8,711,281 | 221,911,492 | -9.00% |
| 2025-04-03 | 27.06 | 27.79 | 27.02 | 27.45 | 27.17 | qfq | 5,176,974 | 142,280,519 | 0.66% |
| 2025-04-02 | 27.02 | 27.70 | 27.00 | 27.27 | 26.99 | qfq | 3,810,311 | 104,201,970 | 0.18% |
| 2025-04-01 | 27.03 | 27.29 | 26.83 | 27.22 | 26.94 | qfq | 4,312,407 | 116,790,717 | -0.29% |
| 2025-03-31 | 26.40 | 27.50 | 25.87 | 27.30 | 27.02 | qfq | 5,696,568 | 153,084,477 | 2.90% |
| 2025-03-28 | 27.25 | 27.53 | 26.52 | 26.53 | 26.26 | qfq | 4,988,656 | 134,218,216 | -3.03% |
| 2025-03-27 | 26.80 | 27.98 | 26.58 | 27.36 | 27.08 | qfq | 6,210,235 | 170,127,248 | 1.94% |
| 2025-03-26 | 26.75 | 26.91 | 26.57 | 26.84 | 26.56 | qfq | 2,665,289 | 71,235,860 | 0.49% |
| 2025-03-25 | 26.99 | 27.09 | 26.51 | 26.71 | 26.43 | qfq | 3,219,998 | 86,142,316 | -1.29% |
| 2025-03-24 | 26.60 | 27.07 | 26.26 | 27.06 | 26.78 | qfq | 4,101,684 | 109,183,522 | 1.42% |
| 2025-03-21 | 27.50 | 27.72 | 26.67 | 26.68 | 26.40 | qfq | 5,416,762 | 146,746,149 | -3.23% |
| 2025-03-20 | 27.88 | 28.08 | 27.56 | 27.57 | 27.28 | qfq | 3,187,925 | 88,460,119 | -1.47% |
| 2025-03-19 | 28.80 | 28.96 | 27.82 | 27.98 | 27.69 | qfq | 6,367,217 | 179,771,480 | -3.75% |
| 2025-03-18 | 28.30 | 29.47 | 28.07 | 29.07 | 28.77 | qfq | 7,634,158 | 220,981,780 | 3.01% |
| 2025-03-17 | 27.85 | 28.28 | 27.61 | 28.22 | 27.93 | qfq | 3,510,045 | 98,246,631 | 1.33% |
| 2025-03-14 | 27.20 | 28.16 | 27.14 | 27.85 | 27.56 | qfq | 3,954,556 | 109,474,043 | 1.98% |
| 2025-03-13 | 28.03 | 28.05 | 27.08 | 27.31 | 27.03 | qfq | 6,126,911 | 167,587,004 | -2.67% |
| 2025-03-12 | 28.70 | 28.85 | 28.00 | 28.06 | 27.77 | qfq | 6,099,770 | 172,983,051 | -1.16% |
| 2025-03-11 | 27.80 | 28.50 | 27.65 | 28.39 | 28.10 | qfq | 4,785,476 | 134,480,121 | 1.03% |
| 2025-03-10 | 27.88 | 28.30 | 27.88 | 28.10 | 27.81 | qfq | 3,907,976 | 109,734,125 | 0.39% |
| 2025-03-07 | 28.30 | 28.68 | 27.85 | 27.99 | 27.70 | qfq | 5,812,071 | 164,374,617 | -1.86% |
| 2025-03-06 | 28.40 | 28.85 | 28.39 | 28.52 | 28.22 | qfq | 7,068,432 | 202,260,107 | 1.13% |
| 2025-03-05 | 28.89 | 28.95 | 27.71 | 28.20 | 27.91 | qfq | 6,843,998 | 193,241,397 | -2.08% |
| 2025-03-04 | 28.10 | 29.08 | 28.02 | 28.80 | 28.50 | qfq | 5,195,715 | 148,879,818 | 0.63% |
| 2025-03-03 | 28.82 | 29.37 | 28.30 | 28.62 | 28.32 | qfq | 6,701,300 | 193,381,516 | -0.35% |
| 2025-02-28 | 30.01 | 30.27 | 28.57 | 28.72 | 28.42 | qfq | 8,730,128 | 255,268,200 | -5.18% |
| 2025-02-27 | 30.40 | 31.09 | 29.77 | 30.29 | 29.98 | qfq | 7,599,873 | 230,410,097 | -0.46% |
| 2025-02-26 | 30.70 | 31.17 | 30.00 | 30.43 | 30.11 | qfq | 9,338,397 | 284,173,772 | -1.20% |
| 2025-02-25 | 29.30 | 31.46 | 29.00 | 30.80 | 30.48 | qfq | 11,121,064 | 341,795,685 | 4.41% |
| 2025-02-24 | 29.70 | 30.20 | 29.18 | 29.50 | 29.19 | qfq | 7,960,425 | 235,759,623 | -0.87% |
| 2025-02-21 | 29.20 | 30.49 | 28.70 | 29.76 | 29.45 | qfq | 9,817,406 | 291,350,751 | 1.57% |
| 2025-02-20 | 28.99 | 29.80 | 28.88 | 29.30 | 29.00 | qfq | 7,459,037 | 218,760,019 | -0.91% |
| 2025-02-19 | 27.40 | 30.71 | 27.27 | 29.57 | 29.26 | qfq | 12,123,774 | 351,007,543 | 7.88% |
| 2025-02-18 | 28.80 | 28.95 | 27.30 | 27.41 | 27.13 | qfq | 9,546,633 | 268,975,212 | -5.84% |
| 2025-02-17 | 27.97 | 29.30 | 27.72 | 29.11 | 28.81 | qfq | 9,125,361 | 262,001,052 | 4.00% |
| 2025-02-14 | 28.01 | 28.43 | 27.61 | 27.99 | 27.70 | qfq | 8,247,182 | 230,419,893 | -1.13% |
| 2025-02-13 | 28.71 | 29.57 | 27.85 | 28.31 | 28.02 | qfq | 10,659,796 | 306,502,002 | -2.38% |
| 2025-02-12 | 29.00 | 29.36 | 28.36 | 29.00 | 28.70 | qfq | 11,041,982 | 319,001,981 | 0.07% |
| 2025-02-11 | 28.32 | 29.99 | 28.15 | 28.98 | 28.68 | qfq | 17,315,594 | 501,977,237 | 1.93% |
| 2025-02-10 | 26.90 | 28.50 | 26.76 | 28.43 | 28.14 | qfq | 16,505,502 | 455,541,928 | 5.57% |
| 2025-02-07 | 26.85 | 27.48 | 26.40 | 26.93 | 26.65 | qfq | 15,477,632 | 417,072,247 | 0.15% |
| 2025-02-06 | 25.03 | 27.60 | 24.63 | 26.89 | 26.61 | qfq | 22,643,189 | 598,644,062 | 5.29% |
| 2025-02-05 | 25.72 | 26.52 | 25.40 | 25.54 | 25.28 | qfq | 14,630,427 | 378,457,314 | 1.79% |
| 2025-01-27 | 27.45 | 27.79 | 25.00 | 25.09 | 24.83 | qfq | 19,629,018 | 513,952,789 | -8.56% |
| 2025-01-24 | 27.80 | 28.16 | 26.11 | 27.44 | 27.16 | qfq | 23,799,096 | 644,271,820 | -0.58% |
| 2025-01-23 | 27.70 | 29.55 | 27.27 | 27.60 | 27.31 | qfq | 33,088,524 | 932,346,671 | 0.77% |