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
先锋精科688605.SH
最近收盘价73.762026-07-17
最近交易日2026-07-17
成交量（股）9,092,066
成交额（元）701,216,447
日线记录385
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 385 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 | 80.80 | 81.49 | 72.88 | 73.76 | 73.76 | qfq | 9,092,066 | 701,216,447 | -9.16% |
| 2026-07-16 | 87.21 | 89.34 | 80.82 | 81.20 | 81.20 | qfq | 7,418,451 | 629,920,038 | -8.76% |
| 2026-07-15 | 97.34 | 98.70 | 88.67 | 89.00 | 89.00 | qfq | 6,627,888 | 607,546,850 | -7.10% |
| 2026-07-14 | 97.05 | 99.66 | 90.60 | 95.80 | 95.80 | qfq | 8,774,265 | 833,822,848 | -1.55% |
| 2026-07-13 | 99.62 | 104.58 | 96.85 | 97.31 | 97.31 | qfq | 9,310,922 | 935,550,234 | -4.46% |
| 2026-07-10 | 123.00 | 130.00 | 101.85 | 101.85 | 101.85 | qfq | 15,361,613 | 1,785,901,888 | -12.87% |
| 2026-07-09 | 113.95 | 118.75 | 107.90 | 116.90 | 116.90 | qfq | 11,498,856 | 1,301,827,181 | 3.02% |
| 2026-07-08 | 113.80 | 117.89 | 106.28 | 113.47 | 113.47 | qfq | 10,233,381 | 1,144,968,324 | 0.37% |
| 2026-07-07 | 97.97 | 115.85 | 94.09 | 113.05 | 113.05 | qfq | 12,847,179 | 1,363,704,609 | 15.22% |
| 2026-07-06 | 100.17 | 102.82 | 91.61 | 98.12 | 98.12 | qfq | 11,039,562 | 1,080,418,912 | -1.88% |
| 2026-07-03 | 95.80 | 108.00 | 95.80 | 100.00 | 100.00 | qfq | 13,948,623 | 1,423,091,213 | 2.39% |
| 2026-07-02 | 98.23 | 111.68 | 96.90 | 97.67 | 97.67 | qfq | 12,508,704 | 1,277,989,786 | -5.66% |
| 2026-07-01 | 103.99 | 112.88 | 101.60 | 103.53 | 103.53 | qfq | 12,309,900 | 1,309,109,024 | -0.47% |
| 2026-06-30 | 103.11 | 105.00 | 98.02 | 104.02 | 104.02 | qfq | 10,624,078 | 1,077,862,495 | -0.12% |
| 2026-06-29 | 100.44 | 104.88 | 93.00 | 104.15 | 104.15 | qfq | 12,265,694 | 1,220,342,847 | 5.20% |
| 2026-06-26 | 91.34 | 101.00 | 90.61 | 99.00 | 99.00 | qfq | 9,865,269 | 957,480,086 | 7.06% |
| 2026-06-25 | 92.00 | 95.20 | 89.55 | 92.47 | 92.47 | qfq | 7,443,139 | 686,927,649 | 2.02% |
| 2026-06-24 | 85.99 | 92.99 | 84.60 | 90.64 | 90.64 | qfq | 7,739,144 | 689,516,416 | 4.36% |
| 2026-06-23 | 85.08 | 88.70 | 83.47 | 86.85 | 86.85 | qfq | 5,160,170 | 446,252,629 | 1.88% |
| 2026-06-22 | 88.90 | 88.90 | 83.24 | 85.25 | 85.25 | qfq | 5,734,912 | 490,581,506 | -1.93% |
| 2026-06-18 | 87.61 | 89.47 | 85.92 | 86.93 | 86.93 | qfq | 6,586,546 | 577,007,940 | -1.76% |
| 2026-06-17 | 83.00 | 88.56 | 82.58 | 88.49 | 88.49 | qfq | 7,889,188 | 677,461,966 | 4.47% |
| 2026-06-16 | 83.60 | 85.64 | 82.02 | 84.70 | 84.70 | qfq | 7,166,288 | 601,093,675 | 0.83% |
| 2026-06-15 | 83.07 | 85.50 | 80.89 | 84.00 | 84.00 | qfq | 8,722,191 | 723,351,933 | 0.12% |
| 2026-06-12 | 87.00 | 88.88 | 81.88 | 83.90 | 83.90 | qfq | 13,138,228 | 1,120,880,235 | 1.37% |
| 2026-06-11 | 77.39 | 83.80 | 77.39 | 82.77 | 82.77 | qfq | 8,543,746 | 701,920,498 | 7.44% |
| 2026-06-10 | 76.80 | 80.13 | 76.00 | 77.04 | 77.04 | qfq | 6,252,780 | 487,950,273 | -1.03% |
| 2026-06-09 | 71.31 | 78.49 | 70.55 | 77.84 | 77.84 | qfq | 9,208,031 | 694,060,239 | 11.33% |
| 2026-06-08 | 71.00 | 72.88 | 68.38 | 69.92 | 69.92 | qfq | 5,505,655 | 389,073,510 | -5.77% |
| 2026-06-05 | 71.69 | 77.80 | 70.40 | 74.20 | 74.20 | qfq | 8,311,966 | 622,599,962 | 2.59% |
| 2026-06-04 | 67.96 | 73.66 | 67.28 | 72.33 | 72.33 | qfq | 7,595,264 | 541,964,206 | 5.65% |
| 2026-06-03 | 66.58 | 71.33 | 65.91 | 68.46 | 68.46 | qfq | 5,647,092 | 387,091,015 | 3.88% |
| 2026-06-02 | 67.00 | 67.50 | 64.30 | 65.90 | 65.90 | qfq | 4,223,638 | 279,275,809 | -1.52% |
| 2026-06-01 | 68.94 | 69.70 | 66.22 | 66.92 | 66.92 | qfq | 5,036,887 | 340,341,824 | -1.30% |
| 2026-05-29 | 72.49 | 72.80 | 66.97 | 67.80 | 67.80 | qfq | 6,012,417 | 414,592,730 | -6.53% |
| 2026-05-28 | 70.43 | 73.55 | 69.90 | 72.54 | 72.54 | qfq | 5,218,344 | 374,460,562 | 2.33% |
| 2026-05-27 | 74.87 | 76.88 | 70.30 | 70.89 | 70.79 | qfq | 9,057,572 | 663,229,391 | -6.66% |
| 2026-05-26 | 79.45 | 79.45 | 74.00 | 75.95 | 75.84 | qfq | 8,213,434 | 622,141,889 | -4.74% |
| 2026-05-25 | 79.18 | 81.79 | 76.22 | 79.73 | 79.62 | qfq | 10,292,120 | 815,858,952 | -0.77% |
| 2026-05-22 | 78.00 | 80.75 | 75.56 | 80.35 | 80.24 | qfq | 9,863,480 | 767,209,714 | 4.49% |
| 2026-05-21 | 83.66 | 84.60 | 76.40 | 76.90 | 76.79 | qfq | 13,181,803 | 1,066,967,307 | -8.98% |
| 2026-05-20 | 82.30 | 85.88 | 80.50 | 84.49 | 84.37 | qfq | 10,908,941 | 911,057,416 | 3.82% |
| 2026-05-19 | 75.05 | 81.88 | 74.51 | 81.38 | 81.27 | qfq | 11,594,363 | 919,552,014 | 5.67% |
| 2026-05-18 | 79.10 | 81.20 | 75.50 | 77.01 | 76.90 | qfq | 11,975,555 | 939,007,429 | -0.96% |
| 2026-05-15 | 73.21 | 80.61 | 71.88 | 77.76 | 77.65 | qfq | 15,684,900 | 1,201,731,018 | 6.56% |
| 2026-05-14 | 72.25 | 75.36 | 68.85 | 72.97 | 72.87 | qfq | 11,196,402 | 813,725,489 | 2.33% |
| 2026-05-13 | 69.50 | 72.98 | 68.66 | 71.31 | 71.21 | qfq | 6,382,629 | 451,158,231 | 1.15% |
| 2026-05-12 | 69.20 | 72.13 | 67.55 | 70.50 | 70.40 | qfq | 5,558,339 | 390,318,276 | 1.34% |
| 2026-05-11 | 68.99 | 70.50 | 68.01 | 69.57 | 69.47 | qfq | 5,430,401 | 377,220,387 | 2.31% |
| 2026-05-08 | 67.08 | 68.68 | 66.09 | 68.00 | 67.90 | qfq | 4,749,467 | 322,062,961 | 0.62% |
| 2026-05-07 | 67.30 | 67.99 | 66.18 | 67.58 | 67.48 | qfq | 3,486,354 | 234,899,379 | 0.61% |
| 2026-05-06 | 67.50 | 68.96 | 66.82 | 67.17 | 67.08 | qfq | 5,053,459 | 342,647,561 | 0.75% |
| 2026-04-30 | 64.89 | 67.38 | 64.18 | 66.67 | 66.58 | qfq | 5,523,904 | 366,956,468 | 2.76% |
| 2026-04-29 | 65.01 | 65.50 | 62.47 | 64.88 | 64.79 | qfq | 3,748,472 | 241,176,277 | -1.07% |
| 2026-04-28 | 66.66 | 68.56 | 65.22 | 65.58 | 65.49 | qfq | 3,965,866 | 264,656,590 | -2.77% |
| 2026-04-27 | 65.50 | 69.16 | 64.96 | 67.45 | 67.35 | qfq | 5,177,333 | 347,565,685 | 4.15% |
| 2026-04-24 | 64.36 | 66.33 | 64.36 | 64.76 | 64.67 | qfq | 3,316,464 | 217,100,854 | 0.23% |
| 2026-04-23 | 65.80 | 67.16 | 64.01 | 64.61 | 64.52 | qfq | 3,330,668 | 217,225,407 | -2.74% |
| 2026-04-22 | 65.10 | 66.80 | 64.52 | 66.43 | 66.34 | qfq | 3,998,648 | 263,150,743 | 2.04% |
| 2026-04-21 | 65.47 | 65.58 | 63.90 | 65.10 | 65.01 | qfq | 2,757,816 | 178,492,809 | -0.55% |
| 2026-04-20 | 64.61 | 65.95 | 64.22 | 65.46 | 65.37 | qfq | 3,096,823 | 202,449,301 | 0.91% |
| 2026-04-17 | 64.68 | 65.96 | 63.90 | 64.87 | 64.78 | qfq | 2,912,234 | 189,445,368 | 0.42% |
| 2026-04-16 | 65.00 | 65.33 | 64.00 | 64.60 | 64.51 | qfq | 2,319,251 | 149,558,344 | 1.05% |
| 2026-04-15 | 64.26 | 65.13 | 63.80 | 63.93 | 63.84 | qfq | 2,931,533 | 188,775,280 | -0.47% |
| 2026-04-14 | 62.96 | 65.11 | 62.40 | 64.23 | 64.14 | qfq | 4,231,474 | 270,962,860 | 4.03% |
| 2026-04-13 | 61.89 | 62.25 | 61.42 | 61.74 | 61.65 | qfq | 2,122,949 | 131,162,496 | -1.06% |
| 2026-04-10 | 63.30 | 63.80 | 62.27 | 62.40 | 62.31 | qfq | 3,189,365 | 200,759,631 | -0.21% |
| 2026-04-09 | 63.30 | 64.26 | 62.36 | 62.53 | 62.44 | qfq | 2,844,495 | 180,309,275 | -2.45% |
| 2026-04-08 | 63.30 | 64.11 | 62.61 | 64.10 | 64.01 | qfq | 3,690,637 | 234,356,518 | 4.67% |
| 2026-04-07 | 60.65 | 61.87 | 60.65 | 61.24 | 61.15 | qfq | 1,912,618 | 117,386,825 | 1.06% |
| 2026-04-03 | 60.00 | 61.60 | 59.29 | 60.60 | 60.51 | qfq | 2,214,250 | 134,014,322 | 1.13% |
| 2026-04-02 | 61.60 | 63.25 | 59.68 | 59.92 | 59.84 | qfq | 2,571,822 | 157,253,440 | -3.29% |
| 2026-04-01 | 62.00 | 62.37 | 61.00 | 61.96 | 61.87 | qfq | 2,748,809 | 169,498,408 | 3.08% |
| 2026-03-31 | 61.52 | 61.97 | 59.92 | 60.11 | 60.03 | qfq | 2,739,301 | 166,841,995 | -3.55% |
| 2026-03-30 | 59.68 | 63.45 | 59.68 | 62.32 | 62.23 | qfq | 4,531,613 | 279,089,728 | 1.37% |
| 2026-03-27 | 58.00 | 61.85 | 58.00 | 61.48 | 61.39 | qfq | 6,682,953 | 404,964,157 | 9.49% |
| 2026-03-26 | 57.20 | 57.85 | 55.30 | 56.15 | 56.07 | qfq | 1,213,442 | 68,863,813 | -2.65% |
| 2026-03-25 | 57.86 | 58.39 | 57.38 | 57.68 | 57.60 | qfq | 1,724,091 | 99,705,024 | 1.26% |
| 2026-03-24 | 56.77 | 57.26 | 55.67 | 56.96 | 56.88 | qfq | 1,588,646 | 89,750,557 | 2.34% |
| 2026-03-23 | 56.50 | 57.72 | 55.31 | 55.66 | 55.58 | qfq | 2,253,782 | 127,103,885 | -3.85% |
| 2026-03-20 | 60.21 | 60.43 | 57.89 | 57.89 | 57.81 | qfq | 2,342,386 | 138,476,329 | -3.15% |
| 2026-03-19 | 60.44 | 61.23 | 59.60 | 59.77 | 59.69 | qfq | 2,128,221 | 128,224,822 | -3.32% |
| 2026-03-18 | 61.20 | 61.87 | 60.53 | 61.82 | 61.73 | qfq | 2,037,153 | 124,663,788 | 1.68% |
| 2026-03-17 | 62.89 | 62.90 | 60.68 | 60.80 | 60.71 | qfq | 2,214,799 | 136,356,592 | -2.84% |
| 2026-03-16 | 61.77 | 62.69 | 60.90 | 62.58 | 62.49 | qfq | 2,293,516 | 141,776,887 | 0.61% |
| 2026-03-13 | 62.38 | 63.23 | 61.38 | 62.20 | 62.11 | qfq | 3,014,290 | 187,532,932 | -1.05% |
| 2026-03-12 | 63.88 | 64.56 | 62.35 | 62.86 | 62.77 | qfq | 2,176,666 | 137,451,604 | -2.06% |
| 2026-03-11 | 65.00 | 65.70 | 63.88 | 64.18 | 64.09 | qfq | 1,914,355 | 123,629,487 | -1.70% |
| 2026-03-10 | 63.50 | 65.72 | 63.10 | 65.29 | 65.20 | qfq | 3,281,739 | 211,980,548 | 5.31% |
| 2026-03-09 | 60.92 | 62.16 | 60.36 | 62.00 | 61.91 | qfq | 2,130,301 | 130,150,710 | -1.90% |
| 2026-03-06 | 62.89 | 64.34 | 62.89 | 63.20 | 63.11 | qfq | 1,533,246 | 97,237,204 | -0.47% |
| 2026-03-05 | 63.40 | 65.46 | 62.61 | 63.50 | 63.41 | qfq | 2,777,840 | 178,453,264 | 2.42% |
| 2026-03-04 | 60.87 | 63.15 | 60.50 | 62.00 | 61.91 | qfq | 2,289,856 | 141,825,107 | 0.86% |
| 2026-03-03 | 65.97 | 67.16 | 61.43 | 61.47 | 61.38 | qfq | 4,335,337 | 275,184,813 | -7.10% |
| 2026-03-02 | 67.55 | 68.49 | 65.95 | 66.17 | 66.08 | qfq | 3,724,701 | 249,132,160 | -3.99% |
| 2026-02-27 | 68.69 | 69.22 | 67.80 | 68.92 | 68.82 | qfq | 3,726,087 | 255,236,122 | -1.78% |
| 2026-02-26 | 69.03 | 70.75 | 68.01 | 70.17 | 70.07 | qfq | 4,482,623 | 311,230,684 | 1.14% |
| 2026-02-25 | 66.97 | 69.96 | 66.28 | 69.38 | 69.28 | qfq | 5,157,212 | 353,721,127 | 4.25% |
| 2026-02-24 | 67.77 | 67.80 | 65.93 | 66.55 | 66.46 | qfq | 2,654,049 | 177,483,508 | -0.58% |
| 2026-02-13 | 66.13 | 68.15 | 65.71 | 66.94 | 66.85 | qfq | 3,919,112 | 264,280,264 | 1.18% |
| 2026-02-12 | 65.84 | 67.00 | 65.33 | 66.16 | 66.07 | qfq | 2,662,819 | 175,927,103 | 0.75% |
| 2026-02-11 | 66.26 | 67.15 | 65.61 | 65.67 | 65.58 | qfq | 1,829,029 | 121,310,720 | -0.67% |
| 2026-02-10 | 67.00 | 67.30 | 66.01 | 66.11 | 66.02 | qfq | 2,633,966 | 175,024,388 | -1.48% |
| 2026-02-09 | 67.70 | 67.83 | 66.71 | 67.10 | 67.01 | qfq | 2,694,332 | 180,745,358 | 1.56% |
| 2026-02-06 | 66.50 | 67.08 | 65.87 | 66.07 | 65.98 | qfq | 2,188,395 | 145,564,757 | -1.90% |
| 2026-02-05 | 65.59 | 68.18 | 64.77 | 67.35 | 67.25 | qfq | 3,108,649 | 206,204,187 | 1.14% |
| 2026-02-04 | 67.11 | 67.90 | 65.61 | 66.59 | 66.50 | qfq | 2,745,733 | 182,934,203 | -1.52% |
| 2026-02-03 | 67.00 | 67.94 | 65.47 | 67.62 | 67.52 | qfq | 2,921,075 | 196,302,403 | 3.36% |
| 2026-02-02 | 67.88 | 68.60 | 65.01 | 65.42 | 65.33 | qfq | 3,875,248 | 258,181,526 | -4.77% |
| 2026-01-30 | 67.24 | 69.77 | 66.26 | 68.70 | 68.60 | qfq | 4,029,267 | 274,807,743 | 1.46% |
| 2026-01-29 | 71.00 | 71.60 | 67.64 | 67.71 | 67.61 | qfq | 5,377,860 | 373,302,358 | -4.86% |
| 2026-01-28 | 72.70 | 73.33 | 69.89 | 71.17 | 71.07 | qfq | 5,236,061 | 373,986,683 | -2.52% |
| 2026-01-27 | 68.91 | 73.90 | 67.66 | 73.01 | 72.91 | qfq | 8,305,428 | 595,625,156 | 5.19% |
| 2026-01-26 | 73.20 | 73.20 | 68.11 | 69.41 | 69.31 | qfq | 6,840,449 | 480,167,369 | -5.95% |
| 2026-01-23 | 71.39 | 74.38 | 70.39 | 73.80 | 73.70 | qfq | 8,068,496 | 583,729,181 | 2.86% |
| 2026-01-22 | 73.69 | 74.94 | 70.50 | 71.75 | 71.65 | qfq | 5,794,958 | 416,764,881 | -2.46% |
| 2026-01-21 | 70.85 | 74.16 | 70.54 | 73.56 | 73.46 | qfq | 7,280,427 | 530,115,611 | 2.62% |
| 2026-01-20 | 71.90 | 73.32 | 70.66 | 71.68 | 71.58 | qfq | 5,927,735 | 426,485,711 | -0.38% |
| 2026-01-19 | 73.50 | 73.94 | 71.05 | 71.95 | 71.85 | qfq | 6,273,376 | 454,452,351 | -1.19% |
| 2026-01-16 | 70.50 | 75.00 | 70.05 | 72.82 | 72.72 | qfq | 12,427,661 | 902,514,222 | 4.87% |
| 2026-01-15 | 66.77 | 69.48 | 66.50 | 69.44 | 69.34 | qfq | 6,375,635 | 434,155,986 | 4.01% |
| 2026-01-14 | 66.60 | 68.44 | 66.01 | 66.76 | 66.67 | qfq | 5,966,327 | 401,830,475 | 0.24% |
| 2026-01-13 | 69.50 | 69.71 | 65.86 | 66.60 | 66.51 | qfq | 6,758,215 | 455,426,574 | -4.46% |
| 2026-01-12 | 69.30 | 70.40 | 69.00 | 69.71 | 69.61 | qfq | 7,642,530 | 532,131,478 | -0.58% |
| 2026-01-09 | 69.66 | 72.77 | 69.40 | 70.12 | 70.02 | qfq | 7,386,589 | 521,029,186 | -0.61% |
| 2026-01-08 | 72.10 | 73.00 | 69.54 | 70.55 | 70.45 | qfq | 10,468,987 | 741,266,358 | -4.01% |
| 2026-01-07 | 65.01 | 75.66 | 64.49 | 73.50 | 73.40 | qfq | 17,977,793 | 1,279,448,471 | 13.83% |
| 2026-01-06 | 63.38 | 64.94 | 62.56 | 64.57 | 64.48 | qfq | 6,398,529 | 409,484,078 | -0.71% |
| 2026-01-05 | 64.50 | 65.99 | 64.31 | 65.03 | 64.94 | qfq | 5,059,285 | 329,853,405 | 1.20% |
| 2025-12-31 | 64.53 | 64.86 | 62.96 | 64.26 | 64.17 | qfq | 3,811,514 | 242,773,549 | 0.61% |
| 2025-12-30 | 66.71 | 68.20 | 63.20 | 63.87 | 63.78 | qfq | 7,828,303 | 507,889,793 | -4.31% |
| 2025-12-29 | 69.00 | 69.56 | 66.51 | 66.75 | 66.66 | qfq | 5,902,012 | 400,835,859 | -2.40% |
| 2025-12-26 | 66.00 | 73.83 | 65.50 | 68.39 | 68.29 | qfq | 13,804,266 | 964,203,963 | 4.41% |
| 2025-12-25 | 61.26 | 65.59 | 61.00 | 65.50 | 65.41 | qfq | 4,753,238 | 298,050,095 | 6.82% |
| 2025-12-24 | 61.69 | 61.82 | 60.62 | 61.32 | 61.23 | qfq | 2,924,345 | 179,169,517 | -0.21% |
| 2025-12-23 | 60.04 | 62.46 | 59.51 | 61.45 | 61.36 | qfq | 4,883,562 | 300,876,670 | 2.37% |
| 2025-12-22 | 57.82 | 60.49 | 57.81 | 60.03 | 59.95 | qfq | 3,604,299 | 215,512,374 | 3.70% |
| 2025-12-19 | 58.30 | 58.72 | 57.60 | 57.89 | 57.81 | qfq | 1,787,424 | 103,919,880 | -0.41% |
| 2025-12-18 | 58.82 | 60.26 | 58.13 | 58.13 | 58.05 | qfq | 2,291,992 | 135,407,791 | -1.96% |
| 2025-12-17 | 59.33 | 59.47 | 57.33 | 59.29 | 59.21 | qfq | 2,579,573 | 150,621,817 | -0.07% |
| 2025-12-16 | 58.57 | 59.40 | 57.43 | 59.33 | 59.25 | qfq | 1,981,755 | 115,916,389 | 0.34% |
| 2025-12-15 | 59.90 | 60.38 | 59.13 | 59.13 | 59.05 | qfq | 2,365,977 | 141,060,742 | -2.47% |
| 2025-12-12 | 60.71 | 61.40 | 57.15 | 60.63 | 60.54 | qfq | 6,385,661 | 375,467,635 | 0.03% |
| 2025-12-11 | 59.52 | 61.25 | 59.52 | 60.61 | 60.52 | qfq | 2,805,888 | 170,496,534 | 1.41% |
| 2025-12-10 | 60.05 | 60.05 | 59.06 | 59.77 | 59.69 | qfq | 1,160,982 | 69,053,288 | -0.23% |
| 2025-12-09 | 59.49 | 60.43 | 59.10 | 59.91 | 59.83 | qfq | 1,257,319 | 75,405,267 | 0.49% |
| 2025-12-08 | 58.40 | 60.15 | 58.32 | 59.62 | 59.54 | qfq | 1,722,935 | 102,331,731 | 2.19% |
| 2025-12-05 | 58.15 | 58.46 | 56.58 | 58.34 | 58.26 | qfq | 1,547,867 | 88,839,935 | 0.15% |
| 2025-12-04 | 58.50 | 58.77 | 57.65 | 58.25 | 58.17 | qfq | 1,415,182 | 82,058,084 | -0.67% |
| 2025-12-03 | 59.08 | 59.43 | 58.50 | 58.64 | 58.56 | qfq | 878,936 | 51,806,582 | -0.81% |
| 2025-12-02 | 60.18 | 60.25 | 59.00 | 59.12 | 59.04 | qfq | 1,270,263 | 75,398,245 | -1.76% |
| 2025-12-01 | 58.58 | 60.20 | 58.26 | 60.18 | 60.10 | qfq | 1,879,712 | 111,557,131 | 3.31% |
| 2025-11-28 | 57.75 | 58.27 | 57.13 | 58.25 | 58.17 | qfq | 1,131,439 | 65,411,968 | 0.87% |
| 2025-11-27 | 57.52 | 58.63 | 57.40 | 57.75 | 57.67 | qfq | 1,258,747 | 73,200,772 | 0.26% |
| 2025-11-26 | 58.09 | 58.68 | 57.55 | 57.60 | 57.52 | qfq | 1,275,855 | 74,202,387 | -0.52% |
| 2025-11-25 | 57.55 | 58.70 | 57.55 | 57.90 | 57.82 | qfq | 1,480,366 | 86,167,062 | 1.15% |
| 2025-11-24 | 56.99 | 57.79 | 56.85 | 57.24 | 57.16 | qfq | 1,155,669 | 66,168,500 | 0.76% |
| 2025-11-21 | 57.68 | 58.29 | 56.58 | 56.81 | 56.73 | qfq | 1,624,754 | 93,050,506 | -2.71% |
| 2025-11-20 | 61.24 | 61.55 | 58.35 | 58.39 | 58.31 | qfq | 2,218,459 | 131,713,188 | -3.82% |
| 2025-11-19 | 60.60 | 61.35 | 60.20 | 60.71 | 60.62 | qfq | 1,319,585 | 80,292,577 | -0.03% |
| 2025-11-18 | 60.03 | 61.70 | 60.00 | 60.73 | 60.64 | qfq | 1,779,812 | 108,622,961 | 0.96% |
| 2025-11-17 | 60.66 | 61.41 | 60.04 | 60.15 | 60.07 | qfq | 1,220,041 | 73,901,473 | -0.82% |
| 2025-11-14 | 61.65 | 62.28 | 60.58 | 60.65 | 60.56 | qfq | 1,472,830 | 90,121,334 | -2.21% |
| 2025-11-13 | 62.43 | 62.88 | 61.82 | 62.02 | 61.93 | qfq | 1,808,430 | 112,562,302 | -0.50% |
| 2025-11-12 | 63.00 | 63.10 | 61.58 | 62.33 | 62.24 | qfq | 1,864,443 | 116,100,880 | -1.55% |
| 2025-11-11 | 63.88 | 64.90 | 63.31 | 63.31 | 63.22 | qfq | 1,708,940 | 109,569,984 | -0.61% |
| 2025-11-10 | 63.11 | 64.50 | 63.01 | 63.70 | 63.61 | qfq | 1,629,506 | 103,904,989 | 1.11% |
| 2025-11-07 | 63.71 | 65.00 | 63.00 | 63.00 | 62.91 | qfq | 1,809,948 | 114,766,357 | -1.88% |
| 2025-11-06 | 63.05 | 64.55 | 62.98 | 64.21 | 64.12 | qfq | 1,879,527 | 120,080,988 | 2.05% |
| 2025-11-05 | 62.35 | 63.19 | 62.00 | 62.92 | 62.83 | qfq | 1,383,408 | 86,738,472 | -0.41% |
| 2025-11-04 | 63.21 | 63.77 | 62.52 | 63.18 | 63.09 | qfq | 1,569,134 | 99,216,607 | -0.09% |
| 2025-11-03 | 64.57 | 64.57 | 61.80 | 63.24 | 63.15 | qfq | 2,839,224 | 178,434,032 | -2.18% |
| 2025-10-31 | 65.15 | 66.10 | 64.20 | 64.65 | 64.56 | qfq | 2,238,922 | 145,616,040 | -0.57% |
| 2025-10-30 | 67.20 | 67.87 | 64.93 | 65.02 | 64.93 | qfq | 3,433,981 | 226,732,384 | -5.15% |
| 2025-10-29 | 67.76 | 68.58 | 65.51 | 68.55 | 68.45 | qfq | 2,875,885 | 193,128,559 | 1.44% |
| 2025-10-28 | 67.42 | 68.68 | 67.17 | 67.58 | 67.48 | qfq | 2,375,948 | 161,185,735 | -0.75% |
| 2025-10-27 | 69.47 | 69.80 | 66.66 | 68.09 | 67.99 | qfq | 3,365,639 | 228,693,148 | 0.46% |
| 2025-10-24 | 65.62 | 68.58 | 65.52 | 67.78 | 67.68 | qfq | 3,824,821 | 257,731,565 | 4.15% |
| 2025-10-23 | 65.67 | 66.28 | 63.70 | 65.08 | 64.99 | qfq | 2,301,619 | 148,537,045 | -1.24% |
| 2025-10-22 | 66.21 | 66.81 | 65.31 | 65.90 | 65.81 | qfq | 2,456,735 | 162,034,934 | -0.95% |
| 2025-10-21 | 65.72 | 67.06 | 65.70 | 66.53 | 66.44 | qfq | 2,745,838 | 182,587,660 | 1.56% |
| 2025-10-20 | 66.15 | 67.11 | 65.04 | 65.51 | 65.42 | qfq | 2,879,130 | 190,681,250 | 0.32% |
| 2025-10-17 | 68.80 | 69.40 | 64.98 | 65.30 | 65.21 | qfq | 4,637,041 | 307,761,666 | -4.94% |
| 2025-10-16 | 70.80 | 71.71 | 68.13 | 68.69 | 68.59 | qfq | 4,310,317 | 300,033,690 | -3.81% |
| 2025-10-15 | 72.76 | 72.80 | 69.20 | 71.41 | 71.31 | qfq | 5,301,145 | 375,802,472 | -2.02% |
| 2025-10-14 | 82.80 | 82.80 | 72.35 | 72.88 | 72.78 | qfq | 9,532,774 | 732,326,655 | -9.94% |
| 2025-10-13 | 76.50 | 83.70 | 76.50 | 80.92 | 80.81 | qfq | 8,940,881 | 722,103,342 | 0.00% |
| 2025-10-10 | 79.29 | 80.92 | 75.68 | 80.92 | 80.81 | qfq | 7,114,590 | 558,148,729 | 1.91% |
| 2025-10-09 | 76.85 | 85.00 | 76.85 | 79.40 | 79.29 | qfq | 11,682,189 | 944,108,784 | 6.98% |
| 2025-09-30 | 69.00 | 75.57 | 68.69 | 74.22 | 74.12 | qfq | 7,826,895 | 565,198,012 | 8.10% |
| 2025-09-29 | 68.82 | 69.41 | 67.66 | 68.66 | 68.56 | qfq | 3,254,773 | 222,351,383 | 0.20% |
| 2025-09-26 | 69.63 | 71.71 | 68.52 | 68.52 | 68.42 | qfq | 4,131,832 | 289,308,905 | -2.78% |
| 2025-09-25 | 70.00 | 71.25 | 68.78 | 70.48 | 70.38 | qfq | 6,715,221 | 470,333,030 | -1.96% |
| 2025-09-24 | 67.18 | 75.58 | 67.00 | 71.89 | 71.79 | qfq | 10,456,251 | 750,514,026 | 5.41% |
| 2025-09-23 | 66.16 | 68.26 | 64.62 | 68.20 | 68.10 | qfq | 5,004,623 | 331,501,407 | 3.10% |
| 2025-09-22 | 64.47 | 66.24 | 63.65 | 66.15 | 66.06 | qfq | 3,779,008 | 246,640,755 | 2.26% |
| 2025-09-19 | 65.11 | 66.59 | 64.50 | 64.69 | 64.60 | qfq | 4,381,892 | 286,782,919 | -0.37% |
| 2025-09-18 | 64.15 | 66.75 | 64.14 | 64.93 | 64.84 | qfq | 6,298,867 | 412,755,482 | 0.82% |
| 2025-09-17 | 62.33 | 65.50 | 62.33 | 64.40 | 64.31 | qfq | 4,466,117 | 287,105,388 | 3.27% |
| 2025-09-16 | 61.62 | 63.34 | 61.62 | 62.36 | 62.27 | qfq | 1,830,144 | 113,960,196 | 0.78% |
| 2025-09-15 | 63.36 | 63.60 | 61.80 | 61.88 | 61.79 | qfq | 1,861,214 | 115,960,262 | -0.63% |
| 2025-09-12 | 62.34 | 64.80 | 61.90 | 62.27 | 62.18 | qfq | 4,275,355 | 270,238,973 | -0.11% |
| 2025-09-11 | 59.98 | 62.68 | 59.52 | 62.34 | 62.25 | qfq | 3,406,696 | 209,493,571 | 3.55% |
| 2025-09-10 | 61.08 | 61.99 | 60.00 | 60.20 | 60.12 | qfq | 2,445,597 | 148,219,396 | -1.42% |
| 2025-09-09 | 62.39 | 62.99 | 60.81 | 61.07 | 60.98 | qfq | 2,450,459 | 150,727,934 | -3.05% |
| 2025-09-08 | 62.89 | 63.15 | 61.59 | 62.99 | 62.90 | qfq | 2,293,097 | 143,195,646 | 0.11% |
| 2025-09-05 | 60.80 | 63.07 | 60.30 | 62.92 | 62.83 | qfq | 3,641,180 | 225,740,880 | 4.00% |
| 2025-09-04 | 63.70 | 65.00 | 59.78 | 60.50 | 60.41 | qfq | 5,130,805 | 318,033,131 | -6.27% |
| 2025-09-03 | 63.25 | 67.68 | 62.91 | 64.55 | 64.46 | qfq | 6,509,703 | 426,843,663 | 2.79% |
| 2025-09-02 | 65.33 | 65.79 | 62.37 | 62.80 | 62.71 | qfq | 3,494,873 | 221,882,568 | -3.87% |
| 2025-09-01 | 65.01 | 67.65 | 63.95 | 65.33 | 65.24 | qfq | 4,573,938 | 299,205,863 | 1.89% |
| 2025-08-29 | 64.91 | 64.91 | 63.50 | 64.12 | 64.03 | qfq | 3,331,544 | 213,221,429 | -2.17% |
| 2025-08-28 | 63.81 | 65.57 | 63.41 | 65.54 | 65.45 | qfq | 3,476,481 | 225,209,021 | 2.76% |
| 2025-08-27 | 65.15 | 67.20 | 63.78 | 63.78 | 63.69 | qfq | 3,842,084 | 251,960,106 | -2.73% |
| 2025-08-26 | 66.01 | 67.37 | 64.96 | 65.57 | 65.48 | qfq | 3,109,239 | 204,856,931 | -1.89% |
| 2025-08-25 | 67.46 | 69.00 | 65.90 | 66.83 | 66.74 | qfq | 4,617,874 | 309,121,632 | -0.93% |
| 2025-08-22 | 64.83 | 67.60 | 64.73 | 67.46 | 67.36 | qfq | 4,829,099 | 321,592,114 | 4.04% |
| 2025-08-21 | 65.60 | 65.90 | 64.60 | 64.84 | 64.75 | qfq | 3,463,066 | 225,824,535 | -1.50% |
| 2025-08-20 | 62.54 | 65.86 | 62.20 | 65.83 | 65.74 | qfq | 5,111,500 | 328,312,457 | 4.62% |
| 2025-08-19 | 63.44 | 63.87 | 62.51 | 62.92 | 62.83 | qfq | 2,796,827 | 176,406,053 | -1.60% |
| 2025-08-18 | 62.18 | 64.14 | 61.61 | 63.94 | 63.85 | qfq | 4,640,991 | 293,277,490 | 3.66% |
| 2025-08-15 | 60.22 | 61.71 | 60.21 | 61.68 | 61.59 | qfq | 2,604,007 | 159,192,023 | 2.32% |
| 2025-08-14 | 61.30 | 62.38 | 60.24 | 60.28 | 60.19 | qfq | 3,115,986 | 191,114,573 | -1.92% |
| 2025-08-13 | 61.30 | 61.70 | 60.88 | 61.46 | 61.37 | qfq | 2,489,848 | 152,500,073 | 0.39% |
| 2025-08-12 | 60.59 | 61.86 | 60.01 | 61.22 | 61.13 | qfq | 2,980,116 | 181,664,124 | 1.06% |
| 2025-08-11 | 59.73 | 60.83 | 59.68 | 60.58 | 60.49 | qfq | 1,638,966 | 99,016,421 | 1.42% |
| 2025-08-08 | 60.87 | 60.90 | 59.64 | 59.73 | 59.65 | qfq | 1,792,057 | 107,521,363 | -1.86% |
| 2025-08-07 | 60.40 | 61.48 | 59.90 | 60.86 | 60.77 | qfq | 2,746,871 | 167,057,268 | 0.74% |
| 2025-08-06 | 59.70 | 60.43 | 59.01 | 60.41 | 60.32 | qfq | 2,014,497 | 120,337,188 | 1.05% |
| 2025-08-05 | 59.86 | 60.10 | 59.42 | 59.78 | 59.70 | qfq | 1,468,076 | 87,635,417 | -0.12% |
| 2025-08-04 | 58.71 | 59.96 | 58.58 | 59.85 | 59.77 | qfq | 1,556,044 | 92,379,101 | 1.27% |
| 2025-08-01 | 59.30 | 60.19 | 58.66 | 59.10 | 59.02 | qfq | 1,449,702 | 85,878,237 | -0.52% |
| 2025-07-31 | 59.85 | 60.90 | 59.18 | 59.41 | 59.33 | qfq | 1,997,729 | 120,283,194 | -1.03% |
| 2025-07-30 | 60.55 | 60.66 | 59.70 | 60.03 | 59.95 | qfq | 1,635,910 | 98,492,113 | -1.09% |
| 2025-07-29 | 60.60 | 61.45 | 60.30 | 60.69 | 60.60 | qfq | 1,716,622 | 104,337,883 | -0.44% |
| 2025-07-28 | 61.49 | 61.55 | 60.60 | 60.96 | 60.87 | qfq | 1,554,768 | 94,735,830 | -0.51% |
| 2025-07-25 | 60.70 | 61.61 | 59.98 | 61.27 | 61.18 | qfq | 2,454,107 | 149,147,914 | 0.94% |
| 2025-07-24 | 60.80 | 60.99 | 60.08 | 60.70 | 60.61 | qfq | 1,903,324 | 115,339,602 | 0.60% |
| 2025-07-23 | 59.08 | 61.50 | 58.95 | 60.34 | 60.25 | qfq | 2,975,638 | 179,924,424 | 1.77% |
| 2025-07-22 | 58.99 | 60.49 | 58.84 | 59.29 | 59.21 | qfq | 1,949,399 | 115,991,452 | 0.54% |
| 2025-07-21 | 58.35 | 59.14 | 58.31 | 58.97 | 58.89 | qfq | 1,278,777 | 75,093,405 | 0.36% |
| 2025-07-18 | 58.40 | 59.53 | 58.40 | 58.76 | 58.68 | qfq | 1,454,854 | 85,754,979 | 0.77% |
| 2025-07-17 | 59.08 | 59.08 | 58.02 | 58.31 | 58.23 | qfq | 1,942,444 | 113,166,394 | -1.30% |
| 2025-07-16 | 58.80 | 59.80 | 58.71 | 59.08 | 59.00 | qfq | 904,982 | 53,624,982 | 0.46% |
| 2025-07-15 | 59.84 | 60.12 | 58.70 | 58.81 | 58.73 | qfq | 1,239,996 | 73,440,508 | -1.56% |
| 2025-07-14 | 59.70 | 59.92 | 59.44 | 59.74 | 59.66 | qfq | 762,910 | 45,532,520 | -0.27% |
| 2025-07-11 | 59.12 | 60.15 | 58.80 | 59.90 | 59.82 | qfq | 1,243,673 | 74,182,828 | 0.99% |
| 2025-07-10 | 59.48 | 59.75 | 58.71 | 59.31 | 59.23 | qfq | 1,173,651 | 69,409,709 | -0.27% |
| 2025-07-09 | 59.70 | 60.30 | 59.36 | 59.47 | 59.39 | qfq | 1,298,185 | 77,611,484 | -0.75% |
| 2025-07-08 | 59.52 | 60.19 | 58.60 | 59.92 | 59.84 | qfq | 1,471,917 | 87,795,226 | 0.54% |
| 2025-07-07 | 60.59 | 60.87 | 59.52 | 59.60 | 59.52 | qfq | 1,172,169 | 70,177,143 | -1.65% |
| 2025-07-04 | 61.00 | 62.66 | 59.81 | 60.60 | 60.51 | qfq | 2,286,150 | 139,536,722 | -0.82% |
| 2025-07-03 | 60.99 | 61.20 | 60.60 | 61.10 | 61.01 | qfq | 1,094,000 | 66,666,187 | 0.69% |
| 2025-07-02 | 61.62 | 61.75 | 60.06 | 60.68 | 60.59 | qfq | 1,823,171 | 110,831,592 | -1.99% |
| 2025-07-01 | 62.23 | 62.81 | 61.62 | 61.91 | 61.82 | qfq | 1,957,355 | 121,451,875 | -1.18% |
| 2025-06-30 | 60.85 | 64.19 | 60.85 | 62.65 | 62.56 | qfq | 3,728,211 | 232,654,899 | 2.96% |
| 2025-06-27 | 59.38 | 62.87 | 59.11 | 60.85 | 60.76 | qfq | 4,219,536 | 257,734,860 | 3.29% |
| 2025-06-26 | 59.81 | 59.83 | 58.83 | 58.91 | 58.83 | qfq | 1,660,135 | 98,449,899 | -1.87% |
| 2025-06-25 | 60.45 | 60.45 | 59.16 | 60.03 | 59.75 | qfq | 2,426,690 | 145,126,980 | 0.03% |
| 2025-06-24 | 59.87 | 60.20 | 59.58 | 60.01 | 59.73 | qfq | 2,396,692 | 143,556,443 | 0.33% |
| 2025-06-23 | 58.41 | 60.23 | 58.41 | 59.81 | 59.53 | qfq | 3,250,518 | 194,255,061 | 1.34% |
| 2025-06-20 | 59.14 | 60.23 | 58.52 | 59.02 | 58.74 | qfq | 1,700,795 | 100,858,617 | -0.20% |
| 2025-06-19 | 59.00 | 60.46 | 58.58 | 59.14 | 58.86 | qfq | 2,846,491 | 169,258,799 | -0.08% |
| 2025-06-18 | 57.09 | 59.95 | 56.77 | 59.19 | 58.91 | qfq | 3,766,508 | 220,579,372 | 2.90% |
| 2025-06-17 | 55.59 | 57.54 | 55.45 | 57.52 | 57.25 | qfq | 2,539,574 | 143,201,407 | 3.47% |
| 2025-06-16 | 55.38 | 56.13 | 55.23 | 55.59 | 55.33 | qfq | 1,169,966 | 64,975,458 | 0.07% |
| 2025-06-13 | 56.01 | 56.52 | 55.26 | 55.55 | 55.29 | qfq | 1,858,017 | 103,793,472 | -1.52% |
| 2025-06-12 | 56.00 | 57.00 | 55.30 | 56.41 | 56.14 | qfq | 2,623,852 | 147,219,755 | -1.38% |
| 2025-06-11 | 57.49 | 57.79 | 57.00 | 57.20 | 56.93 | qfq | 1,051,944 | 60,366,668 | 0.00% |
| 2025-06-10 | 58.54 | 58.55 | 56.74 | 57.20 | 56.93 | qfq | 1,605,240 | 92,210,312 | -2.31% |
| 2025-06-09 | 55.95 | 58.80 | 55.63 | 58.55 | 58.27 | qfq | 2,992,735 | 172,966,290 | 4.53% |
| 2025-06-06 | 56.50 | 56.77 | 55.64 | 56.01 | 55.74 | qfq | 1,296,340 | 72,716,934 | -1.34% |
| 2025-06-05 | 55.78 | 56.83 | 55.78 | 56.77 | 56.50 | qfq | 1,284,691 | 72,301,454 | 1.36% |
| 2025-06-04 | 55.50 | 56.34 | 55.45 | 56.01 | 55.74 | qfq | 995,564 | 55,714,108 | 0.92% |
| 2025-06-03 | 54.79 | 55.75 | 54.79 | 55.50 | 55.24 | qfq | 741,976 | 41,151,469 | 0.47% |
| 2025-05-30 | 56.30 | 56.30 | 55.19 | 55.24 | 54.98 | qfq | 1,163,562 | 64,841,098 | -2.52% |
| 2025-05-29 | 54.80 | 56.68 | 54.62 | 56.67 | 56.40 | qfq | 1,720,034 | 96,104,260 | 3.11% |
| 2025-05-28 | 56.38 | 56.48 | 54.54 | 54.96 | 54.70 | qfq | 1,623,350 | 89,803,912 | -2.35% |
| 2025-05-27 | 56.84 | 57.08 | 56.26 | 56.28 | 56.01 | qfq | 933,234 | 52,788,107 | -1.52% |
| 2025-05-26 | 56.38 | 57.21 | 56.06 | 57.15 | 56.88 | qfq | 1,096,029 | 62,343,272 | 1.73% |
| 2025-05-23 | 56.50 | 57.28 | 55.93 | 56.18 | 55.91 | qfq | 1,493,231 | 84,489,549 | -0.65% |
| 2025-05-22 | 57.78 | 58.63 | 56.49 | 56.55 | 56.28 | qfq | 1,978,157 | 113,306,757 | -2.58% |
| 2025-05-21 | 59.36 | 59.50 | 57.61 | 58.05 | 57.77 | qfq | 1,888,598 | 110,200,953 | -2.19% |
| 2025-05-20 | 59.10 | 59.58 | 58.72 | 59.35 | 59.07 | qfq | 1,037,192 | 61,407,062 | 0.12% |
| 2025-05-19 | 59.77 | 59.96 | 58.86 | 59.28 | 59.00 | qfq | 986,783 | 58,505,267 | -0.74% |
| 2025-05-16 | 58.55 | 60.77 | 58.48 | 59.72 | 59.44 | qfq | 1,838,149 | 109,758,852 | 1.67% |
| 2025-05-15 | 60.22 | 60.40 | 58.73 | 58.74 | 58.46 | qfq | 1,693,569 | 100,594,149 | -2.91% |
| 2025-05-14 | 61.30 | 61.49 | 60.35 | 60.50 | 60.21 | qfq | 1,443,788 | 87,791,034 | -0.98% |
| 2025-05-13 | 62.13 | 62.66 | 61.00 | 61.10 | 60.81 | qfq | 1,577,632 | 97,329,256 | -1.08% |
| 2025-05-12 | 61.20 | 62.00 | 61.08 | 61.77 | 61.48 | qfq | 1,380,514 | 84,926,983 | 1.56% |
| 2025-05-09 | 61.89 | 61.89 | 60.27 | 60.82 | 60.53 | qfq | 1,426,631 | 86,874,571 | -1.74% |
| 2025-05-08 | 61.50 | 62.09 | 61.02 | 61.90 | 61.61 | qfq | 1,109,521 | 68,478,512 | 0.63% |
| 2025-05-07 | 62.16 | 62.85 | 60.92 | 61.51 | 61.22 | qfq | 2,020,520 | 125,054,165 | -0.06% |
| 2025-05-06 | 59.85 | 61.55 | 59.85 | 61.55 | 61.26 | qfq | 2,021,915 | 122,769,292 | 3.50% |
| 2025-04-30 | 58.87 | 59.92 | 58.80 | 59.47 | 59.19 | qfq | 1,556,962 | 92,717,668 | 0.47% |
| 2025-04-29 | 60.22 | 60.30 | 58.52 | 59.19 | 58.91 | qfq | 2,745,003 | 162,547,178 | -3.69% |
| 2025-04-28 | 62.70 | 63.31 | 61.43 | 61.46 | 61.17 | qfq | 1,626,084 | 101,298,996 | -2.52% |
| 2025-04-25 | 62.66 | 63.69 | 62.28 | 63.05 | 62.75 | qfq | 1,214,748 | 76,484,780 | 0.62% |
| 2025-04-24 | 64.60 | 64.80 | 62.62 | 62.66 | 62.36 | qfq | 1,877,701 | 119,047,161 | -2.85% |
| 2025-04-23 | 65.00 | 65.08 | 64.25 | 64.50 | 64.19 | qfq | 1,664,086 | 107,393,064 | -0.19% |
| 2025-04-22 | 64.20 | 65.46 | 63.78 | 64.62 | 64.31 | qfq | 2,540,156 | 163,958,147 | 0.22% |
| 2025-04-21 | 63.91 | 64.68 | 63.66 | 64.48 | 64.17 | qfq | 1,374,347 | 88,365,479 | 0.89% |
| 2025-04-18 | 64.31 | 64.80 | 63.36 | 63.91 | 63.61 | qfq | 1,224,049 | 78,290,828 | -1.04% |
| 2025-04-17 | 64.68 | 65.78 | 64.55 | 64.58 | 64.27 | qfq | 1,377,684 | 89,792,148 | -0.68% |
| 2025-04-16 | 65.09 | 65.80 | 64.25 | 65.02 | 64.71 | qfq | 1,659,932 | 107,985,818 | -0.58% |
| 2025-04-15 | 66.78 | 66.79 | 64.90 | 65.40 | 65.09 | qfq | 1,970,537 | 129,281,617 | -2.07% |
| 2025-04-14 | 67.58 | 67.95 | 66.26 | 66.78 | 66.46 | qfq | 2,550,765 | 170,665,192 | -0.22% |
| 2025-04-11 | 64.21 | 68.69 | 64.20 | 66.93 | 66.61 | qfq | 4,188,627 | 279,732,230 | 3.06% |
| 2025-04-10 | 65.65 | 67.66 | 64.90 | 64.94 | 64.63 | qfq | 3,875,064 | 256,581,974 | 0.17% |
| 2025-04-09 | 62.16 | 65.68 | 59.10 | 64.83 | 64.52 | qfq | 4,399,867 | 279,539,054 | 1.77% |
| 2025-04-08 | 64.50 | 65.78 | 61.99 | 63.70 | 63.40 | qfq | 3,231,104 | 206,496,781 | 2.74% |
| 2025-04-07 | 71.46 | 73.10 | 60.30 | 62.00 | 61.71 | qfq | 4,843,212 | 327,295,006 | -16.50% |
| 2025-04-03 | 73.08 | 75.75 | 73.07 | 74.25 | 73.90 | qfq | 2,127,714 | 158,790,713 | 0.00% |
| 2025-04-02 | 75.55 | 76.38 | 73.90 | 74.25 | 73.90 | qfq | 2,627,626 | 197,048,005 | -2.53% |
| 2025-04-01 | 74.80 | 76.60 | 73.80 | 76.18 | 75.82 | qfq | 3,569,481 | 268,740,626 | 1.47% |
| 2025-03-31 | 74.00 | 75.60 | 72.29 | 75.08 | 74.72 | qfq | 3,484,001 | 258,393,859 | 0.37% |
| 2025-03-28 | 75.60 | 77.78 | 73.20 | 74.80 | 74.45 | qfq | 4,974,224 | 376,269,598 | 0.94% |
| 2025-03-27 | 72.38 | 75.18 | 71.80 | 74.10 | 73.75 | qfq | 2,998,707 | 221,078,256 | 2.07% |
| 2025-03-26 | 72.98 | 73.56 | 72.53 | 72.60 | 72.26 | qfq | 1,336,892 | 97,485,059 | -0.47% |
| 2025-03-25 | 73.80 | 74.68 | 72.51 | 72.94 | 72.59 | qfq | 1,664,919 | 122,385,365 | -1.33% |
| 2025-03-24 | 72.40 | 73.93 | 72.05 | 73.92 | 73.57 | qfq | 2,135,905 | 155,680,738 | 1.96% |
| 2025-03-21 | 72.41 | 73.28 | 72.02 | 72.50 | 72.16 | qfq | 2,245,431 | 162,936,062 | -0.36% |
| 2025-03-20 | 74.05 | 74.79 | 72.73 | 72.76 | 72.42 | qfq | 1,924,483 | 141,997,241 | -1.68% |
| 2025-03-19 | 75.47 | 75.88 | 73.82 | 74.00 | 73.65 | qfq | 2,051,397 | 153,123,486 | -1.97% |
| 2025-03-18 | 75.00 | 76.76 | 74.68 | 75.49 | 75.13 | qfq | 2,935,722 | 222,601,299 | 0.96% |
| 2025-03-17 | 73.31 | 76.93 | 73.10 | 74.77 | 74.42 | qfq | 3,432,728 | 257,843,299 | 1.87% |
| 2025-03-14 | 72.18 | 73.77 | 72.18 | 73.40 | 73.05 | qfq | 2,053,464 | 150,062,280 | 1.35% |
| 2025-03-13 | 73.55 | 73.79 | 71.70 | 72.42 | 72.08 | qfq | 2,876,174 | 208,396,418 | -1.91% |
| 2025-03-12 | 75.05 | 75.24 | 73.80 | 73.83 | 73.48 | qfq | 2,427,081 | 180,837,686 | -0.99% |
| 2025-03-11 | 73.73 | 74.70 | 73.39 | 74.57 | 74.22 | qfq | 2,221,746 | 164,497,852 | -0.27% |
| 2025-03-10 | 75.00 | 75.40 | 73.79 | 74.77 | 74.42 | qfq | 2,397,706 | 178,568,446 | -0.70% |
| 2025-03-07 | 76.36 | 77.20 | 74.45 | 75.30 | 74.94 | qfq | 4,129,483 | 312,732,777 | -2.75% |
| 2025-03-06 | 73.99 | 78.73 | 73.98 | 77.43 | 77.06 | qfq | 7,037,399 | 540,889,248 | 5.50% |
| 2025-03-05 | 73.55 | 74.30 | 72.31 | 73.39 | 73.04 | qfq | 2,604,254 | 190,543,837 | -0.58% |
| 2025-03-04 | 72.21 | 74.44 | 71.90 | 73.82 | 73.47 | qfq | 2,820,872 | 207,282,444 | 0.93% |
| 2025-03-03 | 72.79 | 73.99 | 71.66 | 73.14 | 72.79 | qfq | 2,642,203 | 192,057,132 | 1.16% |
| 2025-02-28 | 75.50 | 75.99 | 72.20 | 72.30 | 71.96 | qfq | 3,729,654 | 273,943,096 | -4.87% |
| 2025-02-27 | 76.24 | 77.14 | 74.56 | 76.00 | 75.64 | qfq | 4,165,749 | 315,926,351 | -0.90% |
| 2025-02-26 | 78.20 | 78.77 | 75.88 | 76.69 | 76.33 | qfq | 4,914,598 | 376,387,704 | -0.90% |
| 2025-02-25 | 76.90 | 79.00 | 76.60 | 77.39 | 77.02 | qfq | 4,528,996 | 352,049,936 | -0.65% |
| 2025-02-24 | 77.50 | 78.99 | 76.60 | 77.90 | 77.53 | qfq | 5,681,958 | 440,598,821 | 1.43% |
| 2025-02-21 | 75.73 | 78.00 | 74.14 | 76.80 | 76.44 | qfq | 6,831,728 | 520,132,120 | 4.21% |
| 2025-02-20 | 73.60 | 74.11 | 72.36 | 73.70 | 73.35 | qfq | 3,185,991 | 233,969,630 | -0.51% |
| 2025-02-19 | 71.50 | 74.80 | 71.50 | 74.08 | 73.73 | qfq | 4,293,873 | 316,941,539 | 2.60% |
| 2025-02-18 | 74.03 | 75.28 | 71.81 | 72.20 | 71.86 | qfq | 3,780,310 | 277,661,987 | -2.63% |
| 2025-02-17 | 72.00 | 75.42 | 71.88 | 74.15 | 73.80 | qfq | 4,884,128 | 361,721,963 | 2.40% |
| 2025-02-14 | 71.65 | 72.95 | 71.38 | 72.41 | 72.07 | qfq | 2,684,000 | 193,559,298 | 1.06% |
| 2025-02-13 | 74.25 | 74.45 | 71.65 | 71.65 | 71.31 | qfq | 4,926,945 | 358,485,270 | -4.44% |
| 2025-02-12 | 73.21 | 75.57 | 73.02 | 74.98 | 74.62 | qfq | 4,562,780 | 339,075,712 | 2.22% |
| 2025-02-11 | 74.50 | 74.67 | 72.72 | 73.35 | 73.00 | qfq | 4,409,049 | 323,923,012 | -2.51% |
| 2025-02-10 | 74.28 | 75.97 | 72.91 | 75.24 | 74.88 | qfq | 4,669,489 | 347,604,648 | 1.54% |
| 2025-02-07 | 75.00 | 75.40 | 73.25 | 74.10 | 73.75 | qfq | 5,531,023 | 412,051,781 | -1.75% |
| 2025-02-06 | 72.20 | 75.96 | 71.21 | 75.42 | 75.06 | qfq | 5,419,011 | 402,653,568 | 4.07% |
| 2025-02-05 | 73.50 | 73.80 | 72.15 | 72.47 | 72.13 | qfq | 3,176,849 | 230,830,829 | 0.65% |
| 2025-01-27 | 75.06 | 76.14 | 71.00 | 72.00 | 71.66 | qfq | 4,075,344 | 299,112,543 | -4.61% |
| 2025-01-24 | 74.60 | 75.69 | 73.75 | 75.48 | 75.12 | qfq | 4,190,864 | 313,423,850 | 0.87% |
| 2025-01-23 | 78.40 | 79.32 | 74.80 | 74.83 | 74.48 | qfq | 5,687,501 | 436,244,222 | -3.21% |
| 2025-01-22 | 79.23 | 79.35 | 77.31 | 77.31 | 76.94 | qfq | 3,705,596 | 290,327,767 | -3.41% |
| 2025-01-21 | 79.30 | 81.80 | 78.24 | 80.04 | 79.66 | qfq | 4,691,781 | 374,933,406 | 1.83% |
| 2025-01-20 | 80.36 | 81.00 | 78.10 | 78.60 | 78.23 | qfq | 4,973,685 | 393,924,664 | -2.24% |
| 2025-01-17 | 76.49 | 83.24 | 76.11 | 80.40 | 80.02 | qfq | 6,861,227 | 547,981,900 | 3.47% |
| 2025-01-16 | 77.53 | 79.90 | 76.90 | 77.70 | 77.33 | qfq | 4,670,955 | 364,524,459 | 0.91% |
| 2025-01-15 | 81.01 | 81.59 | 76.80 | 77.00 | 76.64 | qfq | 6,691,293 | 529,021,613 | -5.86% |
| 2025-01-14 | 79.00 | 82.00 | 78.29 | 81.79 | 81.40 | qfq | 6,298,945 | 507,466,370 | 4.28% |
| 2025-01-13 | 79.00 | 80.49 | 76.76 | 78.43 | 78.06 | qfq | 6,087,660 | 478,338,557 | -3.52% |
| 2025-01-10 | 83.90 | 87.56 | 81.22 | 81.29 | 80.90 | qfq | 7,970,387 | 672,268,844 | -3.91% |
| 2025-01-09 | 84.38 | 86.33 | 83.70 | 84.60 | 84.20 | qfq | 6,446,579 | 547,083,615 | -1.05% |
| 2025-01-08 | 80.30 | 86.94 | 79.38 | 85.50 | 85.09 | qfq | 8,809,133 | 726,118,838 | 5.10% |
| 2025-01-07 | 75.38 | 81.70 | 75.38 | 81.35 | 80.96 | qfq | 7,974,361 | 632,499,306 | 7.61% |
| 2025-01-06 | 77.22 | 78.47 | 73.56 | 75.60 | 75.24 | qfq | 5,291,776 | 403,349,557 | -2.29% |
| 2025-01-03 | 78.20 | 81.68 | 77.00 | 77.37 | 77.00 | qfq | 6,566,329 | 521,832,473 | 0.00% |
| 2025-01-02 | 76.40 | 79.18 | 75.77 | 77.37 | 77.00 | qfq | 6,554,079 | 509,628,288 | 0.64% |
| 2024-12-31 | 78.02 | 78.50 | 74.70 | 76.88 | 76.52 | qfq | 6,764,353 | 519,918,325 | -1.28% |
| 2024-12-30 | 78.23 | 80.49 | 77.05 | 77.88 | 77.51 | qfq | 5,956,819 | 467,642,028 | -2.04% |
| 2024-12-27 | 81.57 | 86.94 | 79.46 | 79.50 | 79.12 | qfq | 10,165,214 | 840,295,048 | -3.51% |
| 2024-12-26 | 80.60 | 84.20 | 79.51 | 82.39 | 82.00 | qfq | 9,482,651 | 777,808,789 | 1.47% |
| 2024-12-25 | 82.82 | 88.00 | 80.08 | 81.20 | 80.82 | qfq | 14,859,022 | 1,247,532,476 | -3.56% |
| 2024-12-24 | 71.40 | 84.20 | 69.48 | 84.20 | 83.80 | qfq | 16,224,474 | 1,249,911,169 | 19.99% |
| 2024-12-23 | 74.11 | 76.39 | 70.11 | 70.17 | 69.84 | qfq | 10,903,069 | 799,526,430 | -6.94% |
| 2024-12-20 | 74.01 | 79.90 | 72.80 | 75.40 | 75.04 | qfq | 14,769,824 | 1,121,219,398 | 0.49% |
| 2024-12-19 | 68.31 | 77.77 | 68.31 | 75.03 | 74.67 | qfq | 14,358,948 | 1,065,137,525 | 5.23% |
| 2024-12-18 | 69.38 | 75.50 | 67.50 | 71.30 | 70.96 | qfq | 12,664,605 | 909,559,783 | 1.57% |
| 2024-12-17 | 67.30 | 72.45 | 66.40 | 70.20 | 69.87 | qfq | 11,824,774 | 825,116,054 | 2.96% |
| 2024-12-16 | 73.15 | 74.98 | 67.30 | 68.18 | 67.86 | qfq | 14,259,109 | 1,009,998,511 | -9.09% |
| 2024-12-13 | 69.86 | 78.33 | 68.89 | 75.00 | 74.64 | qfq | 21,187,977 | 1,568,447,425 | 4.81% |