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
佳驰科技688708.SH
最近收盘价44.092026-07-17
最近交易日2026-07-17
成交量（股）1,442,625
成交额（元）64,482,219
日线记录390
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-21 | 2025-01-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 390 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 | 45.51 | 46.18 | 43.51 | 44.09 | 44.09 | qfq | 1,442,625 | 64,482,219 | -4.36% |
| 2026-07-16 | 46.67 | 47.14 | 45.56 | 46.10 | 46.10 | qfq | 1,370,163 | 63,584,660 | -1.64% |
| 2026-07-15 | 46.40 | 47.22 | 46.10 | 46.87 | 46.87 | qfq | 893,097 | 41,797,446 | 0.26% |
| 2026-07-14 | 46.01 | 46.85 | 45.16 | 46.75 | 46.75 | qfq | 1,458,045 | 67,065,216 | -0.51% |
| 2026-07-13 | 49.55 | 49.66 | 46.23 | 46.99 | 46.99 | qfq | 2,435,859 | 115,592,595 | -6.32% |
| 2026-07-10 | 51.10 | 52.52 | 50.16 | 50.16 | 50.16 | qfq | 2,459,639 | 126,023,879 | -2.85% |
| 2026-07-09 | 50.28 | 51.93 | 48.71 | 51.63 | 51.63 | qfq | 1,984,653 | 99,402,353 | 2.66% |
| 2026-07-08 | 51.51 | 52.86 | 50.20 | 50.29 | 50.29 | qfq | 1,714,060 | 87,890,179 | -3.42% |
| 2026-07-07 | 53.42 | 54.13 | 51.80 | 52.07 | 52.07 | qfq | 2,221,370 | 117,477,965 | -3.84% |
| 2026-07-06 | 52.38 | 55.30 | 50.77 | 54.15 | 54.15 | qfq | 3,997,845 | 212,417,354 | 2.95% |
| 2026-07-03 | 51.06 | 53.19 | 51.00 | 52.60 | 52.60 | qfq | 2,244,341 | 117,726,430 | 3.00% |
| 2026-07-02 | 52.21 | 53.49 | 51.02 | 51.07 | 51.07 | qfq | 2,010,027 | 104,940,176 | -2.78% |
| 2026-07-01 | 50.50 | 53.19 | 50.28 | 52.53 | 52.53 | qfq | 2,750,893 | 143,870,733 | 3.41% |
| 2026-06-30 | 50.30 | 51.07 | 49.80 | 50.80 | 50.80 | qfq | 1,649,267 | 83,431,933 | 0.40% |
| 2026-06-29 | 51.00 | 51.80 | 49.60 | 50.60 | 50.60 | qfq | 1,832,895 | 92,794,911 | -1.27% |
| 2026-06-26 | 51.01 | 52.49 | 49.28 | 51.25 | 51.25 | qfq | 2,178,119 | 110,218,657 | 0.08% |
| 2026-06-25 | 53.00 | 53.00 | 51.16 | 51.21 | 51.21 | qfq | 1,962,396 | 101,559,554 | -3.47% |
| 2026-06-24 | 51.81 | 53.20 | 50.40 | 53.05 | 53.05 | qfq | 2,403,883 | 125,006,802 | 2.97% |
| 2026-06-23 | 52.50 | 53.00 | 51.10 | 51.52 | 51.52 | qfq | 1,552,930 | 80,958,342 | -1.89% |
| 2026-06-22 | 52.05 | 52.69 | 50.06 | 52.51 | 52.51 | qfq | 2,652,401 | 136,492,050 | 0.59% |
| 2026-06-18 | 51.30 | 53.62 | 50.68 | 52.20 | 52.20 | qfq | 2,648,141 | 139,036,597 | 1.36% |
| 2026-06-17 | 48.99 | 51.80 | 48.63 | 51.50 | 51.50 | qfq | 3,241,330 | 164,100,183 | 4.74% |
| 2026-06-16 | 51.33 | 51.88 | 48.40 | 49.17 | 49.17 | qfq | 3,394,402 | 168,283,088 | -4.73% |
| 2026-06-15 | 51.62 | 52.40 | 50.70 | 51.61 | 51.61 | qfq | 3,235,885 | 166,116,130 | -1.02% |
| 2026-06-12 | 46.65 | 52.14 | 46.00 | 52.14 | 52.14 | qfq | 7,209,995 | 361,520,571 | 12.83% |
| 2026-06-11 | 44.50 | 46.28 | 44.30 | 46.21 | 46.21 | qfq | 1,980,577 | 90,325,935 | 3.01% |
| 2026-06-10 | 44.25 | 45.27 | 43.98 | 44.86 | 44.86 | qfq | 1,172,824 | 52,126,218 | 0.18% |
| 2026-06-09 | 45.23 | 45.54 | 43.98 | 44.78 | 44.78 | qfq | 1,143,329 | 50,865,180 | -0.60% |
| 2026-06-08 | 46.63 | 47.88 | 44.60 | 45.05 | 45.05 | qfq | 2,061,210 | 94,274,887 | -5.52% |
| 2026-06-05 | 47.07 | 48.38 | 46.03 | 47.68 | 47.68 | qfq | 1,791,529 | 85,254,414 | 1.99% |
| 2026-06-04 | 48.46 | 48.46 | 46.50 | 46.75 | 46.75 | qfq | 1,422,379 | 66,937,562 | -3.21% |
| 2026-06-03 | 47.00 | 49.76 | 45.71 | 48.30 | 48.30 | qfq | 2,535,278 | 122,626,069 | 2.37% |
| 2026-06-02 | 50.60 | 50.66 | 47.11 | 47.18 | 47.18 | qfq | 3,426,767 | 167,246,672 | -6.92% |
| 2026-06-01 | 50.64 | 52.60 | 49.44 | 50.69 | 50.69 | qfq | 2,323,224 | 118,881,230 | 1.08% |
| 2026-05-29 | 51.23 | 52.24 | 49.88 | 50.15 | 49.65 | qfq | 2,123,252 | 107,437,582 | -2.92% |
| 2026-05-28 | 51.90 | 52.78 | 50.60 | 51.66 | 51.14 | qfq | 2,126,990 | 109,370,550 | -1.02% |
| 2026-05-27 | 52.76 | 53.30 | 51.30 | 52.19 | 51.67 | qfq | 1,919,413 | 100,212,416 | -1.30% |
| 2026-05-26 | 54.94 | 54.94 | 52.10 | 52.88 | 52.35 | qfq | 2,555,980 | 135,196,274 | -3.77% |
| 2026-05-25 | 51.91 | 56.24 | 51.91 | 54.95 | 54.40 | qfq | 4,374,152 | 239,296,836 | 5.86% |
| 2026-05-22 | 51.49 | 52.50 | 50.03 | 51.91 | 51.39 | qfq | 2,382,682 | 122,545,674 | 2.57% |
| 2026-05-21 | 53.41 | 53.86 | 50.50 | 50.61 | 50.11 | qfq | 2,389,475 | 124,649,529 | -5.21% |
| 2026-05-20 | 53.03 | 53.55 | 52.54 | 53.39 | 52.86 | qfq | 1,241,507 | 65,780,919 | 0.53% |
| 2026-05-19 | 53.45 | 54.10 | 51.96 | 53.11 | 52.58 | qfq | 2,503,374 | 132,390,557 | -0.36% |
| 2026-05-18 | 54.32 | 54.88 | 53.20 | 53.30 | 52.77 | qfq | 2,801,378 | 150,861,047 | -1.73% |
| 2026-05-15 | 53.69 | 55.29 | 53.15 | 54.24 | 53.70 | qfq | 2,968,084 | 161,911,882 | 0.93% |
| 2026-05-14 | 52.80 | 55.32 | 52.61 | 53.74 | 53.20 | qfq | 3,601,585 | 194,803,294 | 2.75% |
| 2026-05-13 | 52.30 | 52.45 | 50.84 | 52.30 | 51.78 | qfq | 1,545,103 | 79,913,695 | 0.29% |
| 2026-05-12 | 53.49 | 53.67 | 51.90 | 52.15 | 51.63 | qfq | 2,194,926 | 114,746,931 | -2.45% |
| 2026-05-11 | 54.00 | 54.42 | 53.11 | 53.46 | 52.93 | qfq | 1,987,213 | 106,508,400 | -0.63% |
| 2026-05-08 | 53.21 | 53.81 | 52.67 | 53.80 | 53.26 | qfq | 1,195,938 | 63,787,831 | 1.15% |
| 2026-05-07 | 53.34 | 53.36 | 52.30 | 53.19 | 52.66 | qfq | 1,174,667 | 62,087,055 | 0.61% |
| 2026-05-06 | 52.62 | 53.35 | 52.11 | 52.87 | 52.34 | qfq | 1,655,421 | 87,544,293 | 1.48% |
| 2026-04-30 | 50.90 | 54.00 | 50.90 | 52.10 | 51.58 | qfq | 2,138,122 | 111,914,981 | 2.48% |
| 2026-04-29 | 50.06 | 51.17 | 49.94 | 50.84 | 50.33 | qfq | 1,321,694 | 66,910,888 | 1.23% |
| 2026-04-28 | 52.54 | 52.54 | 49.78 | 50.22 | 49.72 | qfq | 2,129,917 | 107,316,398 | -5.23% |
| 2026-04-27 | 52.80 | 53.10 | 51.90 | 52.99 | 52.46 | qfq | 1,070,223 | 56,068,206 | 0.82% |
| 2026-04-24 | 54.11 | 54.11 | 52.34 | 52.56 | 52.04 | qfq | 1,051,945 | 55,637,626 | -1.90% |
| 2026-04-23 | 54.24 | 54.49 | 53.40 | 53.58 | 53.05 | qfq | 1,313,133 | 70,820,702 | -1.16% |
| 2026-04-22 | 53.97 | 54.56 | 53.50 | 54.21 | 53.67 | qfq | 932,360 | 50,399,204 | 0.20% |
| 2026-04-21 | 54.68 | 54.68 | 53.50 | 54.10 | 53.56 | qfq | 1,248,479 | 67,469,189 | -0.29% |
| 2026-04-20 | 53.30 | 54.58 | 52.92 | 54.26 | 53.72 | qfq | 1,364,683 | 73,903,215 | 1.63% |
| 2026-04-17 | 52.98 | 53.66 | 52.56 | 53.39 | 52.86 | qfq | 994,290 | 52,795,364 | 0.45% |
| 2026-04-16 | 52.50 | 53.25 | 52.50 | 53.15 | 52.62 | qfq | 644,205 | 34,119,505 | 0.64% |
| 2026-04-15 | 53.91 | 53.97 | 52.69 | 52.81 | 52.28 | qfq | 1,214,913 | 64,670,984 | -0.94% |
| 2026-04-14 | 52.00 | 53.50 | 51.96 | 53.31 | 52.78 | qfq | 1,456,865 | 77,129,453 | 3.33% |
| 2026-04-13 | 50.56 | 52.10 | 50.38 | 51.59 | 51.08 | qfq | 1,094,190 | 56,386,637 | 1.34% |
| 2026-04-10 | 51.31 | 51.86 | 50.88 | 50.91 | 50.40 | qfq | 1,768,030 | 90,929,896 | -0.27% |
| 2026-04-09 | 52.98 | 52.98 | 50.88 | 51.05 | 50.54 | qfq | 1,759,715 | 90,651,730 | -3.97% |
| 2026-04-08 | 52.03 | 53.18 | 52.03 | 53.16 | 52.63 | qfq | 1,412,164 | 74,401,225 | 3.91% |
| 2026-04-07 | 51.77 | 51.85 | 51.00 | 51.16 | 50.65 | qfq | 648,235 | 33,282,014 | -0.08% |
| 2026-04-03 | 51.01 | 51.66 | 50.92 | 51.20 | 50.69 | qfq | 398,052 | 20,413,093 | -0.29% |
| 2026-04-02 | 52.82 | 52.82 | 51.00 | 51.35 | 50.84 | qfq | 619,846 | 32,090,253 | -2.39% |
| 2026-04-01 | 53.61 | 53.65 | 52.05 | 52.61 | 52.09 | qfq | 895,982 | 47,070,112 | 0.10% |
| 2026-03-31 | 53.06 | 53.37 | 52.05 | 52.56 | 52.04 | qfq | 904,859 | 47,785,536 | 0.00% |
| 2026-03-30 | 51.58 | 52.97 | 51.00 | 52.56 | 52.04 | qfq | 1,180,185 | 61,685,306 | 1.64% |
| 2026-03-27 | 50.04 | 51.89 | 50.02 | 51.71 | 51.19 | qfq | 1,005,431 | 51,460,740 | 1.99% |
| 2026-03-26 | 51.70 | 52.24 | 50.40 | 50.70 | 50.19 | qfq | 1,076,380 | 55,111,460 | -2.57% |
| 2026-03-25 | 50.70 | 52.38 | 50.70 | 52.04 | 51.52 | qfq | 900,057 | 46,690,104 | 2.58% |
| 2026-03-24 | 50.65 | 50.98 | 49.80 | 50.73 | 50.22 | qfq | 1,024,904 | 51,612,078 | 1.26% |
| 2026-03-23 | 51.40 | 51.79 | 49.50 | 50.10 | 49.60 | qfq | 1,765,326 | 89,375,413 | -3.28% |
| 2026-03-20 | 54.48 | 54.50 | 51.67 | 51.80 | 51.28 | qfq | 1,604,355 | 84,711,030 | -4.22% |
| 2026-03-19 | 56.00 | 56.00 | 54.00 | 54.08 | 53.54 | qfq | 1,011,025 | 55,384,607 | -3.70% |
| 2026-03-18 | 56.00 | 56.21 | 55.31 | 56.16 | 55.60 | qfq | 888,494 | 49,624,717 | 0.92% |
| 2026-03-17 | 56.35 | 56.86 | 55.50 | 55.65 | 55.10 | qfq | 964,686 | 54,011,715 | -1.24% |
| 2026-03-16 | 56.97 | 57.15 | 55.38 | 56.35 | 55.79 | qfq | 1,654,086 | 92,557,841 | -1.16% |
| 2026-03-13 | 58.54 | 59.41 | 57.00 | 57.01 | 56.44 | qfq | 1,863,510 | 107,748,627 | -3.34% |
| 2026-03-12 | 59.51 | 59.75 | 58.50 | 58.98 | 58.39 | qfq | 1,682,201 | 99,262,439 | -1.21% |
| 2026-03-11 | 60.29 | 60.79 | 59.38 | 59.70 | 59.10 | qfq | 1,107,317 | 66,391,499 | -0.98% |
| 2026-03-10 | 59.30 | 60.74 | 59.30 | 60.29 | 59.69 | qfq | 1,202,859 | 72,297,789 | 1.86% |
| 2026-03-09 | 59.88 | 60.29 | 58.55 | 59.19 | 58.60 | qfq | 1,256,900 | 74,499,353 | -2.49% |
| 2026-03-06 | 59.55 | 61.28 | 59.39 | 60.70 | 60.09 | qfq | 1,414,251 | 85,734,355 | 1.51% |
| 2026-03-05 | 61.57 | 62.27 | 59.36 | 59.80 | 59.20 | qfq | 1,941,917 | 117,565,527 | -2.35% |
| 2026-03-04 | 61.14 | 62.25 | 60.20 | 61.24 | 60.63 | qfq | 1,976,625 | 120,642,202 | -1.23% |
| 2026-03-03 | 64.80 | 66.30 | 61.61 | 62.00 | 61.38 | qfq | 2,349,699 | 149,474,428 | -4.51% |
| 2026-03-02 | 64.98 | 65.45 | 64.15 | 64.93 | 64.28 | qfq | 2,809,669 | 182,065,999 | 0.84% |
| 2026-02-27 | 65.03 | 65.76 | 63.52 | 64.39 | 63.75 | qfq | 1,860,605 | 120,098,033 | -0.98% |
| 2026-02-26 | 63.99 | 65.18 | 63.56 | 65.03 | 64.38 | qfq | 2,009,602 | 130,046,767 | 1.67% |
| 2026-02-25 | 64.27 | 64.40 | 63.27 | 63.96 | 63.32 | qfq | 1,678,213 | 106,804,794 | -0.05% |
| 2026-02-24 | 64.00 | 64.50 | 63.11 | 63.99 | 63.35 | qfq | 1,851,034 | 117,894,839 | 0.77% |
| 2026-02-13 | 61.97 | 64.23 | 61.60 | 63.50 | 62.87 | qfq | 2,250,029 | 142,370,026 | 2.49% |
| 2026-02-12 | 61.80 | 62.89 | 61.66 | 61.96 | 61.34 | qfq | 1,108,250 | 68,825,166 | 0.29% |
| 2026-02-11 | 61.79 | 62.08 | 61.50 | 61.78 | 61.16 | qfq | 643,575 | 39,806,753 | -0.02% |
| 2026-02-10 | 62.20 | 62.25 | 61.35 | 61.79 | 61.17 | qfq | 793,444 | 49,103,727 | -0.02% |
| 2026-02-09 | 61.70 | 62.08 | 61.20 | 61.80 | 61.18 | qfq | 1,104,690 | 68,166,788 | 0.50% |
| 2026-02-06 | 61.65 | 61.96 | 60.50 | 61.49 | 60.88 | qfq | 858,679 | 52,751,832 | -0.37% |
| 2026-02-05 | 62.75 | 63.26 | 61.31 | 61.72 | 61.10 | qfq | 1,248,939 | 77,389,430 | -2.03% |
| 2026-02-04 | 62.58 | 63.97 | 61.71 | 63.00 | 62.37 | qfq | 1,405,196 | 88,467,028 | 0.69% |
| 2026-02-03 | 61.42 | 63.16 | 61.42 | 62.57 | 61.95 | qfq | 1,315,043 | 82,155,299 | 2.22% |
| 2026-02-02 | 62.59 | 63.39 | 61.20 | 61.21 | 60.60 | qfq | 1,924,665 | 119,888,269 | -2.20% |
| 2026-01-30 | 63.20 | 63.42 | 61.55 | 62.59 | 61.97 | qfq | 1,749,900 | 109,177,755 | -1.63% |
| 2026-01-29 | 64.37 | 64.78 | 63.50 | 63.63 | 63.00 | qfq | 1,813,143 | 116,185,175 | -1.01% |
| 2026-01-28 | 67.50 | 67.50 | 64.08 | 64.28 | 63.64 | qfq | 2,403,152 | 156,482,000 | -4.33% |
| 2026-01-27 | 66.11 | 67.95 | 63.52 | 67.19 | 66.52 | qfq | 2,468,707 | 162,681,170 | 1.53% |
| 2026-01-26 | 70.06 | 70.06 | 65.68 | 66.18 | 65.52 | qfq | 3,017,581 | 203,040,375 | -5.46% |
| 2026-01-23 | 69.50 | 70.05 | 67.88 | 70.00 | 69.30 | qfq | 3,961,701 | 273,964,945 | 1.86% |
| 2026-01-22 | 67.11 | 69.50 | 67.11 | 68.72 | 68.03 | qfq | 3,013,703 | 206,363,662 | 1.88% |
| 2026-01-21 | 66.74 | 67.94 | 66.07 | 67.45 | 66.78 | qfq | 2,141,225 | 143,992,583 | 1.38% |
| 2026-01-20 | 67.68 | 68.98 | 65.42 | 66.53 | 65.87 | qfq | 2,666,140 | 177,839,688 | -2.59% |
| 2026-01-19 | 65.40 | 69.50 | 65.40 | 68.30 | 67.62 | qfq | 3,570,034 | 242,482,909 | 4.02% |
| 2026-01-16 | 64.80 | 66.40 | 64.42 | 65.66 | 65.01 | qfq | 1,971,781 | 128,875,600 | 1.33% |
| 2026-01-15 | 64.00 | 65.57 | 63.80 | 64.80 | 64.15 | qfq | 1,624,534 | 105,056,238 | 0.12% |
| 2026-01-14 | 64.66 | 66.00 | 63.78 | 64.72 | 64.07 | qfq | 3,105,322 | 202,400,276 | 0.09% |
| 2026-01-13 | 68.12 | 68.72 | 64.40 | 64.66 | 64.02 | qfq | 3,966,571 | 260,233,172 | -6.03% |
| 2026-01-12 | 67.95 | 69.96 | 67.65 | 68.81 | 68.12 | qfq | 3,838,279 | 263,491,161 | -0.23% |
| 2026-01-09 | 68.30 | 70.40 | 67.18 | 68.97 | 68.28 | qfq | 4,610,855 | 317,229,301 | 1.79% |
| 2026-01-08 | 64.80 | 68.63 | 63.52 | 67.76 | 67.08 | qfq | 4,795,407 | 318,373,524 | 4.57% |
| 2026-01-07 | 63.35 | 65.20 | 62.20 | 64.80 | 64.15 | qfq | 3,396,941 | 217,719,343 | 2.29% |
| 2026-01-06 | 63.46 | 63.84 | 62.27 | 63.35 | 62.72 | qfq | 2,398,870 | 151,007,242 | 0.38% |
| 2026-01-05 | 63.00 | 63.64 | 61.56 | 63.11 | 62.48 | qfq | 3,529,172 | 221,643,907 | 1.38% |
| 2025-12-31 | 61.00 | 62.99 | 60.93 | 62.25 | 61.63 | qfq | 3,236,173 | 200,857,639 | 1.30% |
| 2025-12-30 | 61.00 | 62.39 | 60.88 | 61.45 | 60.84 | qfq | 2,879,755 | 177,356,174 | 0.24% |
| 2025-12-29 | 62.01 | 62.76 | 60.71 | 61.30 | 60.69 | qfq | 3,509,354 | 215,069,660 | -1.46% |
| 2025-12-26 | 63.70 | 64.45 | 62.12 | 62.21 | 61.59 | qfq | 5,824,178 | 367,435,427 | -0.38% |
| 2025-12-25 | 58.99 | 65.75 | 57.56 | 62.45 | 61.83 | qfq | 7,914,588 | 485,231,003 | 7.16% |
| 2025-12-24 | 56.58 | 58.69 | 55.86 | 58.28 | 57.70 | qfq | 3,201,519 | 184,663,866 | 2.97% |
| 2025-12-23 | 57.88 | 58.18 | 56.35 | 56.60 | 56.04 | qfq | 2,100,743 | 120,140,225 | -2.46% |
| 2025-12-22 | 57.80 | 58.98 | 57.77 | 58.03 | 57.45 | qfq | 1,698,228 | 99,015,424 | 0.85% |
| 2025-12-19 | 57.44 | 59.45 | 57.35 | 57.54 | 56.97 | qfq | 1,227,088 | 71,434,430 | 0.19% |
| 2025-12-18 | 58.00 | 58.14 | 57.12 | 57.43 | 56.86 | qfq | 1,103,839 | 63,628,750 | -1.29% |
| 2025-12-17 | 57.67 | 58.35 | 56.90 | 58.18 | 57.60 | qfq | 1,119,635 | 64,431,890 | 1.62% |
| 2025-12-16 | 60.00 | 60.00 | 56.83 | 57.25 | 56.68 | qfq | 1,716,224 | 98,816,729 | -4.39% |
| 2025-12-15 | 60.69 | 61.30 | 59.50 | 59.88 | 59.28 | qfq | 1,068,250 | 64,172,092 | -1.63% |
| 2025-12-12 | 59.86 | 62.05 | 59.11 | 60.87 | 60.26 | qfq | 1,917,660 | 116,402,684 | 1.96% |
| 2025-12-11 | 60.18 | 60.66 | 59.61 | 59.70 | 59.10 | qfq | 868,462 | 52,177,418 | -0.65% |
| 2025-12-10 | 58.50 | 60.58 | 58.43 | 60.09 | 59.49 | qfq | 2,073,692 | 123,895,789 | 2.63% |
| 2025-12-09 | 59.13 | 59.79 | 58.23 | 58.55 | 57.97 | qfq | 1,355,869 | 79,772,422 | -1.65% |
| 2025-12-08 | 60.20 | 60.88 | 59.07 | 59.53 | 58.94 | qfq | 1,984,287 | 118,968,407 | -0.47% |
| 2025-12-05 | 58.49 | 60.17 | 57.58 | 59.81 | 59.21 | qfq | 1,833,907 | 108,422,714 | 3.14% |
| 2025-12-04 | 58.87 | 59.15 | 57.49 | 57.99 | 57.41 | qfq | 1,022,937 | 59,266,581 | -1.49% |
| 2025-12-03 | 58.08 | 59.00 | 56.66 | 58.87 | 58.28 | qfq | 1,204,643 | 70,130,593 | 0.89% |
| 2025-12-02 | 60.10 | 61.00 | 58.00 | 58.35 | 57.77 | qfq | 1,781,397 | 105,425,022 | -3.76% |
| 2025-12-01 | 59.40 | 60.78 | 59.10 | 60.63 | 60.03 | qfq | 1,415,258 | 84,717,313 | 1.05% |
| 2025-11-28 | 58.58 | 60.20 | 58.58 | 60.00 | 59.40 | qfq | 669,844 | 39,802,284 | 1.35% |
| 2025-11-27 | 60.87 | 60.87 | 58.58 | 59.20 | 58.61 | qfq | 1,434,769 | 85,195,153 | -0.35% |
| 2025-11-26 | 64.00 | 64.88 | 59.19 | 59.41 | 58.82 | qfq | 2,474,911 | 149,435,054 | -8.18% |
| 2025-11-25 | 66.18 | 67.60 | 64.30 | 64.70 | 64.05 | qfq | 1,270,180 | 82,975,513 | -4.45% |
| 2025-11-24 | 64.38 | 68.00 | 63.42 | 67.71 | 67.03 | qfq | 1,937,438 | 129,546,983 | 6.30% |
| 2025-11-21 | 65.25 | 66.97 | 63.20 | 63.70 | 63.06 | qfq | 676,133 | 43,542,511 | -3.88% |
| 2025-11-20 | 64.91 | 67.86 | 64.59 | 66.27 | 65.61 | qfq | 1,393,166 | 92,827,069 | 1.78% |
| 2025-11-19 | 63.73 | 65.87 | 63.14 | 65.11 | 64.46 | qfq | 1,059,828 | 68,651,622 | 2.17% |
| 2025-11-18 | 65.00 | 65.56 | 63.30 | 63.73 | 63.09 | qfq | 907,494 | 58,334,110 | -2.12% |
| 2025-11-17 | 65.56 | 66.30 | 64.69 | 65.11 | 64.46 | qfq | 1,289,361 | 84,340,035 | 1.20% |
| 2025-11-14 | 62.70 | 65.88 | 62.31 | 64.34 | 63.70 | qfq | 1,787,478 | 115,788,178 | 2.62% |
| 2025-11-13 | 62.22 | 63.49 | 61.51 | 62.70 | 62.07 | qfq | 1,061,098 | 66,381,622 | 0.85% |
| 2025-11-12 | 62.75 | 62.78 | 61.75 | 62.17 | 61.55 | qfq | 506,545 | 31,526,791 | -0.92% |
| 2025-11-11 | 65.00 | 65.00 | 62.20 | 62.75 | 62.12 | qfq | 857,610 | 54,043,073 | -2.61% |
| 2025-11-10 | 63.12 | 65.29 | 62.37 | 64.43 | 63.79 | qfq | 977,920 | 62,281,852 | 1.72% |
| 2025-11-07 | 65.21 | 65.29 | 62.68 | 63.34 | 62.71 | qfq | 1,157,792 | 73,752,983 | -3.02% |
| 2025-11-06 | 64.48 | 65.88 | 64.22 | 65.31 | 64.66 | qfq | 1,071,701 | 70,003,590 | 1.08% |
| 2025-11-05 | 63.00 | 64.93 | 63.00 | 64.61 | 63.97 | qfq | 1,028,478 | 66,306,688 | 1.88% |
| 2025-11-04 | 67.20 | 67.70 | 62.87 | 63.42 | 62.79 | qfq | 2,721,421 | 175,388,009 | -6.94% |
| 2025-11-03 | 68.98 | 69.32 | 66.31 | 68.15 | 67.47 | qfq | 1,483,477 | 100,418,911 | -1.09% |
| 2025-10-31 | 69.72 | 70.78 | 68.00 | 68.90 | 68.21 | qfq | 1,577,492 | 108,974,272 | -1.71% |
| 2025-10-30 | 75.29 | 75.30 | 70.00 | 70.10 | 69.40 | qfq | 1,594,251 | 113,999,936 | -5.89% |
| 2025-10-29 | 73.50 | 75.18 | 73.00 | 74.49 | 73.75 | qfq | 810,262 | 60,144,259 | 1.78% |
| 2025-10-28 | 75.00 | 76.48 | 72.66 | 73.19 | 72.46 | qfq | 1,542,441 | 115,088,446 | -3.43% |
| 2025-10-27 | 73.99 | 76.59 | 73.99 | 75.79 | 75.03 | qfq | 1,525,478 | 114,764,943 | 2.46% |
| 2025-10-24 | 70.95 | 75.30 | 70.95 | 73.97 | 73.23 | qfq | 1,235,655 | 91,739,983 | 3.95% |
| 2025-10-23 | 71.04 | 71.90 | 69.00 | 71.16 | 70.45 | qfq | 546,649 | 38,435,918 | -0.06% |
| 2025-10-22 | 73.34 | 73.82 | 70.70 | 71.20 | 70.49 | qfq | 916,092 | 65,601,047 | -3.09% |
| 2025-10-21 | 75.13 | 76.02 | 72.50 | 73.47 | 72.74 | qfq | 1,172,724 | 86,052,686 | -1.42% |
| 2025-10-20 | 73.62 | 77.18 | 73.03 | 74.53 | 73.79 | qfq | 2,183,345 | 165,076,357 | 1.24% |
| 2025-10-17 | 72.00 | 75.20 | 71.55 | 73.62 | 72.89 | qfq | 2,619,191 | 193,043,896 | 2.74% |
| 2025-10-16 | 71.16 | 74.77 | 71.16 | 71.66 | 70.95 | qfq | 1,636,196 | 119,534,136 | 1.57% |
| 2025-10-15 | 68.30 | 71.99 | 68.04 | 70.55 | 69.85 | qfq | 1,062,229 | 75,087,927 | 2.77% |
| 2025-10-14 | 73.00 | 73.80 | 67.90 | 68.65 | 67.97 | qfq | 1,774,823 | 124,174,682 | -6.54% |
| 2025-10-13 | 69.90 | 74.39 | 69.48 | 73.45 | 72.72 | qfq | 1,818,602 | 130,631,259 | 2.87% |
| 2025-10-10 | 73.14 | 74.05 | 71.40 | 71.40 | 70.69 | qfq | 1,058,678 | 76,745,242 | -2.38% |
| 2025-10-09 | 71.98 | 74.40 | 70.07 | 73.14 | 72.41 | qfq | 1,771,776 | 128,283,991 | 2.51% |
| 2025-09-30 | 67.70 | 72.48 | 67.70 | 71.35 | 70.64 | qfq | 1,406,038 | 99,355,403 | 5.08% |
| 2025-09-29 | 69.57 | 69.65 | 66.70 | 67.90 | 67.22 | qfq | 1,657,342 | 112,106,940 | -2.51% |
| 2025-09-26 | 69.49 | 71.47 | 68.02 | 69.65 | 68.96 | qfq | 880,429 | 61,732,983 | 0.24% |
| 2025-09-25 | 71.97 | 71.97 | 69.45 | 69.48 | 68.79 | qfq | 816,256 | 57,225,988 | -2.31% |
| 2025-09-24 | 70.25 | 71.71 | 68.88 | 71.12 | 70.41 | qfq | 1,195,574 | 84,626,970 | 1.63% |
| 2025-09-23 | 69.30 | 70.81 | 66.66 | 69.98 | 69.28 | qfq | 1,096,844 | 75,560,727 | 1.10% |
| 2025-09-22 | 71.00 | 71.00 | 68.39 | 69.22 | 68.53 | qfq | 989,250 | 68,411,603 | -1.41% |
| 2025-09-19 | 70.42 | 72.19 | 68.99 | 70.21 | 69.51 | qfq | 1,446,658 | 102,618,530 | 1.99% |
| 2025-09-18 | 69.91 | 72.35 | 68.80 | 68.84 | 68.15 | qfq | 1,608,514 | 113,149,642 | -2.05% |
| 2025-09-17 | 71.64 | 72.48 | 69.60 | 70.28 | 69.58 | qfq | 1,774,574 | 125,092,319 | -2.39% |
| 2025-09-16 | 71.29 | 72.05 | 70.00 | 72.00 | 71.28 | qfq | 1,769,751 | 126,207,057 | 1.00% |
| 2025-09-15 | 74.92 | 74.92 | 71.09 | 71.29 | 70.58 | qfq | 1,085,129 | 78,319,288 | -4.35% |
| 2025-09-12 | 73.04 | 75.50 | 72.67 | 74.53 | 73.79 | qfq | 1,283,465 | 95,744,370 | 1.46% |
| 2025-09-11 | 71.50 | 74.30 | 71.00 | 73.46 | 72.73 | qfq | 1,187,692 | 86,740,923 | 2.84% |
| 2025-09-10 | 72.40 | 73.85 | 71.11 | 71.43 | 70.72 | qfq | 717,095 | 51,669,847 | -1.19% |
| 2025-09-09 | 74.00 | 74.25 | 70.73 | 72.29 | 71.57 | qfq | 1,166,424 | 84,355,830 | -2.31% |
| 2025-09-08 | 75.39 | 77.39 | 73.91 | 74.00 | 73.26 | qfq | 2,002,254 | 150,812,535 | -1.86% |
| 2025-09-05 | 74.66 | 75.77 | 72.02 | 75.40 | 74.65 | qfq | 2,227,265 | 164,468,025 | 0.99% |
| 2025-09-04 | 73.99 | 79.10 | 73.45 | 74.66 | 73.92 | qfq | 2,552,106 | 194,675,336 | 1.03% |
| 2025-09-03 | 80.32 | 80.88 | 73.30 | 73.90 | 73.16 | qfq | 2,217,764 | 169,897,173 | -7.28% |
| 2025-09-02 | 83.88 | 85.60 | 79.00 | 79.70 | 78.91 | qfq | 2,215,868 | 180,013,121 | -4.67% |
| 2025-09-01 | 85.67 | 85.76 | 82.03 | 83.60 | 82.77 | qfq | 1,937,710 | 162,133,348 | -1.18% |
| 2025-08-29 | 80.50 | 85.50 | 79.20 | 84.60 | 83.76 | qfq | 2,820,310 | 232,449,777 | 4.03% |
| 2025-08-28 | 76.89 | 82.46 | 76.43 | 81.32 | 80.51 | qfq | 3,477,670 | 280,131,132 | 4.39% |
| 2025-08-27 | 80.21 | 81.08 | 75.58 | 77.90 | 77.12 | qfq | 2,623,018 | 205,489,574 | -3.77% |
| 2025-08-26 | 81.00 | 81.19 | 77.70 | 80.95 | 80.14 | qfq | 2,669,330 | 212,093,743 | -0.80% |
| 2025-08-25 | 79.50 | 82.65 | 78.51 | 81.60 | 80.79 | qfq | 2,935,478 | 236,149,006 | 3.02% |
| 2025-08-22 | 77.60 | 80.90 | 75.88 | 79.21 | 78.42 | qfq | 2,610,819 | 205,006,770 | 1.97% |
| 2025-08-21 | 76.34 | 78.90 | 75.96 | 77.68 | 76.91 | qfq | 2,179,282 | 169,111,705 | 2.35% |
| 2025-08-20 | 75.00 | 76.05 | 74.18 | 75.90 | 75.14 | qfq | 2,303,327 | 173,343,990 | 1.05% |
| 2025-08-19 | 76.00 | 76.30 | 73.60 | 75.11 | 74.36 | qfq | 1,871,011 | 139,713,770 | -2.20% |
| 2025-08-18 | 75.50 | 78.00 | 74.19 | 76.80 | 76.03 | qfq | 2,430,347 | 185,201,627 | 1.82% |
| 2025-08-15 | 74.17 | 75.88 | 73.78 | 75.43 | 74.68 | qfq | 1,652,493 | 124,328,289 | 2.21% |
| 2025-08-14 | 78.11 | 79.52 | 73.78 | 73.80 | 73.06 | qfq | 2,731,194 | 205,968,969 | -6.71% |
| 2025-08-13 | 76.50 | 80.42 | 76.50 | 79.11 | 78.32 | qfq | 2,499,337 | 197,575,520 | 2.74% |
| 2025-08-12 | 80.06 | 80.70 | 74.08 | 77.00 | 76.23 | qfq | 3,572,096 | 272,463,753 | -4.77% |
| 2025-08-11 | 78.00 | 81.35 | 77.80 | 80.86 | 80.05 | qfq | 2,567,224 | 206,114,698 | 3.34% |
| 2025-08-08 | 77.00 | 80.54 | 76.66 | 78.25 | 77.47 | qfq | 2,041,064 | 160,004,197 | 1.31% |
| 2025-08-07 | 79.00 | 80.00 | 76.60 | 77.24 | 76.47 | qfq | 2,561,798 | 201,369,827 | -1.89% |
| 2025-08-06 | 77.91 | 79.60 | 77.00 | 78.73 | 77.95 | qfq | 2,713,366 | 212,447,619 | 0.86% |
| 2025-08-05 | 82.00 | 82.04 | 77.78 | 78.06 | 77.28 | qfq | 2,807,015 | 221,781,832 | -4.46% |
| 2025-08-04 | 79.88 | 84.78 | 78.99 | 81.70 | 80.89 | qfq | 3,188,787 | 263,389,315 | 3.09% |
| 2025-08-01 | 84.50 | 84.50 | 77.15 | 79.25 | 78.46 | qfq | 3,040,522 | 244,516,295 | -5.77% |
| 2025-07-31 | 80.80 | 85.50 | 79.29 | 84.10 | 83.26 | qfq | 3,835,477 | 317,404,085 | 3.98% |
| 2025-07-30 | 79.31 | 83.30 | 77.98 | 80.88 | 80.07 | qfq | 3,611,327 | 291,116,618 | 1.61% |
| 2025-07-29 | 78.25 | 79.74 | 76.99 | 79.60 | 78.81 | qfq | 3,304,830 | 258,056,693 | -0.25% |
| 2025-07-28 | 72.00 | 82.00 | 71.86 | 79.80 | 79.00 | qfq | 6,965,114 | 544,537,389 | 10.94% |
| 2025-07-25 | 67.27 | 73.33 | 66.86 | 71.93 | 71.21 | qfq | 3,569,512 | 249,385,616 | 7.04% |
| 2025-07-24 | 67.03 | 68.39 | 66.12 | 67.20 | 66.53 | qfq | 2,321,367 | 155,645,448 | 0.12% |
| 2025-07-23 | 67.50 | 68.50 | 65.45 | 67.12 | 66.45 | qfq | 2,349,451 | 157,409,239 | -1.71% |
| 2025-07-22 | 66.99 | 70.55 | 66.99 | 68.29 | 67.61 | qfq | 4,200,131 | 290,143,969 | 1.43% |
| 2025-07-21 | 63.95 | 68.86 | 63.95 | 67.33 | 66.66 | qfq | 4,942,074 | 331,707,331 | 5.12% |
| 2025-07-18 | 61.89 | 64.98 | 60.57 | 64.05 | 63.41 | qfq | 4,932,916 | 311,431,007 | 3.99% |
| 2025-07-17 | 60.78 | 64.03 | 59.00 | 61.59 | 60.98 | qfq | 3,880,103 | 237,467,566 | 2.33% |
| 2025-07-16 | 60.96 | 61.49 | 59.70 | 60.19 | 59.59 | qfq | 1,694,479 | 102,349,330 | -1.68% |
| 2025-07-15 | 60.66 | 61.63 | 59.36 | 61.22 | 60.61 | qfq | 2,312,314 | 139,911,120 | 0.00% |
| 2025-07-14 | 59.50 | 62.18 | 58.90 | 61.22 | 60.61 | qfq | 2,912,543 | 178,043,315 | 2.58% |
| 2025-07-11 | 58.00 | 60.79 | 57.55 | 59.68 | 59.08 | qfq | 3,029,869 | 179,181,045 | 3.09% |
| 2025-07-10 | 58.50 | 59.22 | 57.45 | 57.89 | 57.31 | qfq | 1,687,366 | 97,998,319 | -0.70% |
| 2025-07-09 | 56.36 | 59.95 | 56.36 | 58.30 | 57.72 | qfq | 3,447,301 | 202,595,961 | 3.08% |
| 2025-07-08 | 55.38 | 56.77 | 55.05 | 56.56 | 56.00 | qfq | 1,316,804 | 73,986,915 | 1.91% |
| 2025-07-07 | 55.80 | 56.09 | 54.76 | 55.50 | 54.95 | qfq | 1,480,533 | 82,094,134 | 0.00% |
| 2025-07-04 | 57.29 | 57.60 | 55.40 | 55.50 | 54.95 | qfq | 2,806,937 | 158,361,035 | -4.18% |
| 2025-07-03 | 54.40 | 58.32 | 54.05 | 57.92 | 57.34 | qfq | 4,220,032 | 239,876,679 | 6.90% |
| 2025-07-02 | 55.55 | 55.55 | 54.06 | 54.18 | 53.64 | qfq | 1,261,800 | 68,787,970 | -2.76% |
| 2025-07-01 | 55.56 | 56.29 | 54.19 | 55.72 | 55.16 | qfq | 2,163,042 | 119,340,541 | 0.78% |
| 2025-06-30 | 53.03 | 55.50 | 53.03 | 55.29 | 54.74 | qfq | 2,264,244 | 123,622,688 | 4.30% |
| 2025-06-27 | 52.86 | 53.96 | 52.68 | 53.01 | 52.48 | qfq | 1,457,443 | 77,456,838 | 0.78% |
| 2025-06-26 | 53.08 | 54.30 | 52.52 | 52.60 | 52.08 | qfq | 1,733,056 | 92,595,822 | -0.90% |
| 2025-06-25 | 52.20 | 53.36 | 52.00 | 53.08 | 52.55 | qfq | 1,793,431 | 94,629,681 | 1.90% |
| 2025-06-24 | 51.41 | 52.38 | 51.00 | 52.09 | 51.57 | qfq | 846,669 | 43,945,536 | 0.72% |
| 2025-06-23 | 52.10 | 52.18 | 50.51 | 51.72 | 51.20 | qfq | 1,203,163 | 61,609,877 | 0.15% |
| 2025-06-20 | 52.08 | 53.35 | 51.52 | 51.64 | 51.13 | qfq | 949,791 | 49,686,358 | -0.63% |
| 2025-06-19 | 52.50 | 52.50 | 51.34 | 51.97 | 51.45 | qfq | 1,189,434 | 61,618,443 | -1.24% |
| 2025-06-18 | 51.51 | 52.95 | 51.33 | 52.62 | 52.10 | qfq | 1,080,153 | 56,579,414 | 1.58% |
| 2025-06-17 | 52.50 | 52.85 | 50.92 | 51.80 | 51.28 | qfq | 1,528,499 | 79,059,433 | -1.35% |
| 2025-06-16 | 53.15 | 54.24 | 52.42 | 52.51 | 51.99 | qfq | 1,392,735 | 74,030,817 | -1.39% |
| 2025-06-13 | 53.79 | 54.26 | 52.74 | 53.25 | 52.72 | qfq | 1,777,017 | 95,037,968 | -0.89% |
| 2025-06-12 | 54.01 | 54.42 | 53.21 | 53.73 | 53.19 | qfq | 649,001 | 34,968,388 | -0.96% |
| 2025-06-11 | 54.21 | 54.50 | 53.00 | 54.25 | 53.71 | qfq | 1,011,716 | 54,555,542 | -0.04% |
| 2025-06-10 | 54.32 | 55.00 | 53.76 | 54.27 | 53.73 | qfq | 1,167,421 | 63,240,410 | -1.60% |
| 2025-06-09 | 53.48 | 56.80 | 53.00 | 55.15 | 54.60 | qfq | 1,957,502 | 108,542,186 | 3.76% |
| 2025-06-06 | 53.05 | 53.95 | 53.05 | 53.15 | 52.62 | qfq | 1,309,659 | 69,951,875 | -0.32% |
| 2025-06-05 | 53.91 | 54.70 | 52.06 | 53.32 | 52.79 | qfq | 2,781,334 | 147,746,724 | -2.70% |
| 2025-06-04 | 55.05 | 55.60 | 54.56 | 54.80 | 54.25 | qfq | 868,723 | 47,857,639 | -0.51% |
| 2025-06-03 | 57.18 | 57.50 | 54.92 | 55.08 | 54.53 | qfq | 1,651,548 | 92,808,328 | -4.61% |
| 2025-05-30 | 57.00 | 58.70 | 56.66 | 57.74 | 57.16 | qfq | 2,222,550 | 128,982,592 | 1.32% |
| 2025-05-29 | 55.13 | 57.29 | 54.89 | 56.99 | 56.42 | qfq | 1,245,352 | 70,001,667 | 2.59% |
| 2025-05-28 | 56.22 | 57.52 | 55.33 | 55.55 | 55.00 | qfq | 872,328 | 49,144,971 | -0.82% |
| 2025-05-27 | 57.15 | 57.15 | 55.33 | 56.01 | 55.45 | qfq | 1,126,377 | 63,055,279 | -1.94% |
| 2025-05-26 | 56.51 | 57.61 | 55.65 | 57.12 | 56.55 | qfq | 1,442,871 | 82,219,670 | 1.64% |
| 2025-05-23 | 55.83 | 57.98 | 55.00 | 56.20 | 55.64 | qfq | 1,685,323 | 95,644,603 | 0.20% |
| 2025-05-22 | 57.00 | 57.70 | 56.05 | 56.09 | 55.43 | qfq | 2,216,547 | 125,868,071 | -1.68% |
| 2025-05-21 | 54.54 | 58.00 | 54.32 | 57.05 | 56.38 | qfq | 2,956,392 | 168,234,351 | 4.58% |
| 2025-05-20 | 54.48 | 56.37 | 54.05 | 54.55 | 53.91 | qfq | 2,626,315 | 145,072,559 | -0.05% |
| 2025-05-19 | 52.55 | 55.78 | 52.03 | 54.58 | 53.94 | qfq | 3,235,804 | 175,657,054 | 5.20% |
| 2025-05-16 | 52.25 | 52.58 | 51.80 | 51.88 | 51.27 | qfq | 1,126,710 | 58,712,000 | -0.71% |
| 2025-05-15 | 52.70 | 53.32 | 52.04 | 52.25 | 51.64 | qfq | 1,108,782 | 58,124,717 | -0.67% |
| 2025-05-14 | 53.70 | 54.00 | 52.50 | 52.60 | 51.98 | qfq | 1,762,257 | 93,587,149 | -2.59% |
| 2025-05-13 | 56.00 | 56.06 | 53.76 | 54.00 | 53.37 | qfq | 2,590,299 | 141,428,155 | -3.74% |
| 2025-05-12 | 54.32 | 57.57 | 54.17 | 56.10 | 55.44 | qfq | 5,306,779 | 299,662,712 | 1.69% |
| 2025-05-09 | 55.14 | 55.79 | 53.09 | 55.17 | 54.52 | qfq | 4,744,197 | 258,839,096 | -1.94% |
| 2025-05-08 | 50.56 | 56.39 | 50.50 | 56.26 | 55.60 | qfq | 6,056,226 | 328,717,991 | 10.21% |
| 2025-05-07 | 48.98 | 52.30 | 48.70 | 51.05 | 50.45 | qfq | 3,707,468 | 187,536,957 | 5.76% |
| 2025-05-06 | 47.30 | 48.57 | 47.11 | 48.27 | 47.70 | qfq | 1,301,270 | 62,058,199 | 2.81% |
| 2025-04-30 | 46.30 | 47.26 | 46.25 | 46.95 | 46.40 | qfq | 1,199,075 | 56,242,793 | 0.97% |
| 2025-04-29 | 47.40 | 47.40 | 44.81 | 46.50 | 45.95 | qfq | 2,859,712 | 132,041,393 | -6.63% |
| 2025-04-28 | 50.24 | 50.57 | 49.21 | 49.80 | 49.22 | qfq | 1,500,227 | 74,666,679 | -1.27% |
| 2025-04-25 | 50.81 | 51.47 | 50.30 | 50.44 | 49.85 | qfq | 1,095,580 | 55,558,179 | -0.90% |
| 2025-04-24 | 51.79 | 51.79 | 50.70 | 50.90 | 50.30 | qfq | 983,288 | 50,223,248 | -1.72% |
| 2025-04-23 | 51.64 | 52.09 | 51.15 | 51.79 | 51.18 | qfq | 1,022,569 | 52,857,920 | 0.68% |
| 2025-04-22 | 51.11 | 52.17 | 50.90 | 51.44 | 50.84 | qfq | 1,087,220 | 55,945,986 | 0.08% |
| 2025-04-21 | 50.29 | 51.58 | 49.61 | 51.40 | 50.80 | qfq | 1,260,203 | 64,310,042 | 2.39% |
| 2025-04-18 | 50.01 | 50.80 | 49.56 | 50.20 | 49.61 | qfq | 1,031,631 | 51,902,109 | 0.40% |
| 2025-04-17 | 50.01 | 50.88 | 49.94 | 50.00 | 49.41 | qfq | 940,864 | 47,432,721 | -0.60% |
| 2025-04-16 | 50.51 | 51.34 | 49.85 | 50.30 | 49.71 | qfq | 1,076,057 | 54,303,747 | -1.43% |
| 2025-04-15 | 52.01 | 52.14 | 50.36 | 51.03 | 50.43 | qfq | 1,871,401 | 95,380,472 | -2.20% |
| 2025-04-14 | 52.20 | 52.79 | 51.95 | 52.18 | 51.57 | qfq | 1,273,191 | 66,553,090 | 0.35% |
| 2025-04-11 | 51.80 | 52.92 | 51.51 | 52.00 | 51.39 | qfq | 1,765,302 | 92,462,421 | -0.42% |
| 2025-04-10 | 52.55 | 53.87 | 52.02 | 52.22 | 51.61 | qfq | 2,649,556 | 140,204,091 | -0.10% |
| 2025-04-09 | 48.00 | 52.68 | 47.29 | 52.27 | 51.66 | qfq | 3,105,385 | 158,486,465 | 6.39% |
| 2025-04-08 | 49.83 | 50.81 | 48.21 | 49.13 | 48.55 | qfq | 1,976,177 | 97,590,488 | 0.39% |
| 2025-04-07 | 56.02 | 57.40 | 46.22 | 48.94 | 48.37 | qfq | 4,386,940 | 227,234,320 | -15.30% |
| 2025-04-03 | 56.58 | 58.88 | 56.58 | 57.78 | 57.10 | qfq | 1,884,909 | 109,346,696 | 1.33% |
| 2025-04-02 | 57.85 | 57.92 | 56.80 | 57.02 | 56.35 | qfq | 1,270,299 | 72,649,876 | -1.38% |
| 2025-04-01 | 56.81 | 58.00 | 56.53 | 57.82 | 57.14 | qfq | 1,477,184 | 85,095,479 | 2.28% |
| 2025-03-31 | 56.80 | 56.80 | 56.00 | 56.53 | 55.87 | qfq | 1,106,201 | 62,420,503 | -0.48% |
| 2025-03-28 | 58.36 | 58.60 | 56.80 | 56.80 | 56.13 | qfq | 1,474,411 | 84,665,711 | -2.67% |
| 2025-03-27 | 57.13 | 59.83 | 56.43 | 58.36 | 57.68 | qfq | 2,419,680 | 140,868,432 | 2.08% |
| 2025-03-26 | 56.90 | 57.36 | 56.55 | 57.17 | 56.50 | qfq | 937,101 | 53,490,341 | 0.62% |
| 2025-03-25 | 57.30 | 58.16 | 56.70 | 56.82 | 56.15 | qfq | 1,333,022 | 76,519,676 | -0.84% |
| 2025-03-24 | 57.53 | 58.17 | 55.90 | 57.30 | 56.63 | qfq | 1,953,281 | 111,122,736 | -0.47% |
| 2025-03-21 | 59.50 | 60.38 | 57.33 | 57.57 | 56.89 | qfq | 3,040,782 | 177,769,190 | -3.78% |
| 2025-03-20 | 59.41 | 60.97 | 58.58 | 59.83 | 59.13 | qfq | 2,713,138 | 163,223,586 | 0.71% |
| 2025-03-19 | 59.95 | 59.99 | 59.21 | 59.41 | 58.71 | qfq | 1,652,693 | 98,412,503 | -1.36% |
| 2025-03-18 | 60.97 | 61.14 | 59.80 | 60.23 | 59.52 | qfq | 2,151,533 | 129,774,091 | -0.76% |
| 2025-03-17 | 60.68 | 61.39 | 60.19 | 60.69 | 59.98 | qfq | 2,191,260 | 133,022,008 | -0.34% |
| 2025-03-14 | 62.20 | 62.50 | 60.40 | 60.90 | 60.19 | qfq | 3,077,252 | 187,547,332 | -2.25% |
| 2025-03-13 | 61.50 | 62.45 | 60.74 | 62.30 | 61.57 | qfq | 3,615,709 | 223,416,117 | 1.12% |
| 2025-03-12 | 62.57 | 63.36 | 61.58 | 61.61 | 60.89 | qfq | 3,576,667 | 222,655,702 | -1.55% |
| 2025-03-11 | 58.00 | 64.23 | 57.82 | 62.58 | 61.85 | qfq | 7,008,600 | 432,764,261 | 6.45% |
| 2025-03-10 | 57.81 | 60.51 | 57.81 | 58.79 | 58.10 | qfq | 4,043,873 | 240,134,133 | 1.57% |
| 2025-03-07 | 56.00 | 60.08 | 55.86 | 57.88 | 57.20 | qfq | 5,044,276 | 295,112,507 | 2.72% |
| 2025-03-06 | 56.28 | 56.75 | 55.77 | 56.35 | 55.69 | qfq | 1,887,100 | 106,324,155 | 0.75% |
| 2025-03-05 | 56.99 | 57.34 | 55.58 | 55.93 | 55.27 | qfq | 2,175,279 | 122,549,345 | -2.03% |
| 2025-03-04 | 54.84 | 57.14 | 54.58 | 57.09 | 56.42 | qfq | 3,331,470 | 187,636,874 | 4.24% |
| 2025-03-03 | 55.52 | 56.15 | 54.51 | 54.77 | 54.13 | qfq | 2,235,328 | 123,710,371 | -1.33% |
| 2025-02-28 | 56.06 | 56.87 | 55.45 | 55.51 | 54.86 | qfq | 2,347,388 | 131,381,329 | -1.91% |
| 2025-02-27 | 57.70 | 58.18 | 55.95 | 56.59 | 55.93 | qfq | 3,129,402 | 178,180,513 | -3.15% |
| 2025-02-26 | 58.25 | 58.93 | 57.86 | 58.43 | 57.74 | qfq | 1,895,256 | 110,494,379 | 0.31% |
| 2025-02-25 | 57.27 | 59.18 | 56.90 | 58.25 | 57.57 | qfq | 2,383,613 | 139,515,755 | 0.78% |
| 2025-02-24 | 57.44 | 58.90 | 57.38 | 57.80 | 57.12 | qfq | 1,812,851 | 105,446,370 | -0.29% |
| 2025-02-21 | 57.55 | 58.40 | 56.88 | 57.97 | 57.29 | qfq | 1,841,242 | 106,559,030 | 0.75% |
| 2025-02-20 | 57.22 | 58.12 | 56.50 | 57.54 | 56.86 | qfq | 1,648,267 | 94,590,636 | 0.49% |
| 2025-02-19 | 56.00 | 57.33 | 55.97 | 57.26 | 56.59 | qfq | 1,978,433 | 112,374,701 | 1.98% |
| 2025-02-18 | 57.69 | 58.22 | 55.96 | 56.15 | 55.49 | qfq | 2,666,402 | 152,129,661 | -2.97% |
| 2025-02-17 | 58.20 | 58.39 | 57.03 | 57.87 | 57.19 | qfq | 1,645,709 | 94,924,327 | -0.65% |
| 2025-02-14 | 58.01 | 58.88 | 57.84 | 58.25 | 57.57 | qfq | 1,550,862 | 90,297,377 | -0.38% |
| 2025-02-13 | 60.00 | 60.00 | 58.40 | 58.47 | 57.78 | qfq | 1,665,488 | 98,333,473 | -2.31% |
| 2025-02-12 | 60.19 | 60.46 | 59.41 | 59.85 | 59.15 | qfq | 1,900,862 | 113,496,628 | -1.30% |
| 2025-02-11 | 59.68 | 61.91 | 58.63 | 60.64 | 59.93 | qfq | 2,972,105 | 179,740,431 | 1.86% |
| 2025-02-10 | 59.57 | 59.70 | 58.88 | 59.53 | 58.83 | qfq | 1,552,738 | 92,142,263 | -0.10% |
| 2025-02-07 | 59.68 | 60.31 | 58.82 | 59.59 | 58.89 | qfq | 3,113,395 | 185,863,638 | -0.87% |
| 2025-02-06 | 57.95 | 60.36 | 57.33 | 60.11 | 59.40 | qfq | 2,747,835 | 163,589,146 | 4.52% |
| 2025-02-05 | 57.40 | 57.97 | 56.51 | 57.51 | 56.84 | qfq | 1,222,314 | 70,148,430 | 0.89% |
| 2025-01-27 | 57.50 | 57.82 | 57.00 | 57.00 | 56.33 | qfq | 1,115,059 | 63,823,354 | -1.33% |
| 2025-01-24 | 57.63 | 57.83 | 56.82 | 57.77 | 56.80 | qfq | 1,264,491 | 72,592,989 | 0.12% |
| 2025-01-23 | 58.50 | 58.87 | 57.70 | 57.70 | 56.73 | qfq | 1,761,737 | 102,583,505 | -0.26% |
| 2025-01-22 | 58.20 | 58.48 | 57.48 | 57.85 | 56.87 | qfq | 1,401,983 | 81,009,929 | -1.09% |
| 2025-01-21 | 59.35 | 59.70 | 58.00 | 58.49 | 57.50 | qfq | 1,772,077 | 103,487,571 | -1.35% |
| 2025-01-20 | 58.48 | 59.49 | 57.80 | 59.29 | 58.29 | qfq | 1,781,873 | 104,710,828 | 1.75% |
| 2025-01-17 | 57.00 | 58.89 | 56.82 | 58.27 | 57.29 | qfq | 1,660,088 | 96,394,919 | 1.34% |
| 2025-01-16 | 57.56 | 58.84 | 57.00 | 57.50 | 56.53 | qfq | 1,519,034 | 87,784,061 | 0.19% |
| 2025-01-15 | 59.12 | 59.51 | 57.30 | 57.39 | 56.42 | qfq | 2,192,658 | 127,735,097 | -3.64% |
| 2025-01-14 | 56.85 | 60.05 | 56.85 | 59.56 | 58.56 | qfq | 3,308,028 | 195,962,648 | 4.79% |
| 2025-01-13 | 56.11 | 57.53 | 55.68 | 56.84 | 55.88 | qfq | 1,470,254 | 83,142,125 | -0.65% |
| 2025-01-10 | 58.57 | 60.22 | 57.01 | 57.21 | 56.25 | qfq | 2,739,890 | 161,232,210 | -3.33% |
| 2025-01-09 | 59.37 | 60.54 | 57.90 | 59.18 | 58.18 | qfq | 3,929,494 | 232,941,293 | 0.00% |
| 2025-01-08 | 58.06 | 59.88 | 57.71 | 59.18 | 58.18 | qfq | 2,620,412 | 153,987,738 | 0.97% |
| 2025-01-07 | 56.60 | 58.92 | 56.00 | 58.61 | 57.62 | qfq | 2,324,007 | 133,748,906 | 4.29% |
| 2025-01-06 | 58.03 | 58.69 | 55.40 | 56.20 | 55.25 | qfq | 2,613,298 | 148,740,781 | -3.27% |
| 2025-01-03 | 58.80 | 60.20 | 58.08 | 58.10 | 57.12 | qfq | 2,147,044 | 127,258,065 | -1.86% |
| 2025-01-02 | 61.06 | 62.33 | 58.79 | 59.20 | 58.20 | qfq | 2,833,436 | 171,535,570 | -3.43% |
| 2024-12-31 | 63.65 | 63.90 | 61.30 | 61.30 | 60.27 | qfq | 3,295,295 | 205,639,637 | -3.69% |
| 2024-12-30 | 65.00 | 65.45 | 63.01 | 63.65 | 62.58 | qfq | 5,326,278 | 341,054,191 | -4.10% |
| 2024-12-27 | 71.66 | 72.00 | 65.65 | 66.37 | 65.25 | qfq | 10,365,742 | 711,734,164 | 1.87% |
| 2024-12-26 | 63.00 | 67.69 | 63.00 | 65.15 | 64.05 | qfq | 6,937,587 | 458,253,116 | 5.59% |
| 2024-12-25 | 63.01 | 63.49 | 61.07 | 61.70 | 60.66 | qfq | 2,906,352 | 180,058,607 | -2.80% |
| 2024-12-24 | 60.85 | 63.66 | 60.75 | 63.48 | 62.41 | qfq | 3,822,307 | 238,197,848 | 3.30% |
| 2024-12-23 | 62.04 | 64.48 | 61.15 | 61.45 | 60.41 | qfq | 4,819,194 | 301,436,740 | -3.23% |
| 2024-12-20 | 57.90 | 64.22 | 57.52 | 63.50 | 62.43 | qfq | 8,218,644 | 506,985,792 | 9.33% |
| 2024-12-19 | 58.11 | 58.78 | 57.30 | 58.08 | 57.10 | qfq | 2,581,679 | 149,967,112 | 0.14% |
| 2024-12-18 | 57.50 | 58.30 | 56.50 | 58.00 | 57.02 | qfq | 2,734,037 | 157,142,980 | 0.83% |
| 2024-12-17 | 59.33 | 60.30 | 57.26 | 57.52 | 56.55 | qfq | 4,087,628 | 238,978,784 | -3.33% |
| 2024-12-16 | 61.03 | 61.74 | 58.90 | 59.50 | 58.50 | qfq | 4,817,983 | 288,489,814 | -3.44% |
| 2024-12-13 | 63.90 | 64.72 | 61.59 | 61.62 | 60.58 | qfq | 6,419,814 | 405,309,204 | -4.02% |
| 2024-12-12 | 65.30 | 66.45 | 64.02 | 64.20 | 63.12 | qfq | 6,967,324 | 452,992,429 | -1.32% |
| 2024-12-11 | 65.50 | 66.68 | 63.78 | 65.06 | 63.96 | qfq | 11,696,623 | 760,629,257 | -5.04% |
| 2024-12-10 | 78.00 | 78.00 | 68.51 | 68.51 | 67.35 | qfq | 16,975,623 | 1,225,174,494 | 5.81% |
| 2024-12-09 | 68.00 | 68.50 | 64.44 | 64.75 | 63.66 | qfq | 11,564,885 | 761,902,402 | -6.69% |
| 2024-12-06 | 66.92 | 74.38 | 66.50 | 69.39 | 68.22 | qfq | 18,766,439 | 1,306,375,622 | 2.04% |