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
屹唐股份688729.SH
最近收盘价27.682026-07-17
最近交易日2026-07-17
成交量（股）56,887,453
成交额（元）1,692,172,230
日线记录249
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.0273 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 249 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 | 31.01 | 32.17 | 27.60 | 27.68 | 27.68 | qfq | 56,887,453 | 1,692,172,230 | -13.20% |
| 2026-07-16 | 32.00 | 33.65 | 30.61 | 31.89 | 31.89 | qfq | 47,996,035 | 1,536,955,087 | -5.85% |
| 2026-07-15 | 37.88 | 38.10 | 33.00 | 33.87 | 33.87 | qfq | 63,496,123 | 2,229,821,034 | -3.75% |
| 2026-07-14 | 33.00 | 37.20 | 32.60 | 35.19 | 35.19 | qfq | 69,135,561 | 2,431,167,627 | 8.31% |
| 2026-07-13 | 35.05 | 36.71 | 31.96 | 32.49 | 32.49 | qfq | 91,575,614 | 3,116,814,586 | -11.18% |
| 2026-07-10 | 38.00 | 40.44 | 36.45 | 36.58 | 36.58 | qfq | 115,026,868 | 4,478,450,415 | -2.64% |
| 2026-07-09 | 36.30 | 38.88 | 35.62 | 37.57 | 37.57 | qfq | 134,106,037 | 5,012,036,275 | 7.22% |
| 2026-07-08 | 35.97 | 37.42 | 34.02 | 35.04 | 35.04 | qfq | 64,880,577 | 2,289,211,699 | -3.97% |
| 2026-07-07 | 35.71 | 38.30 | 35.55 | 36.49 | 36.49 | qfq | 25,814,338 | 948,215,384 | -2.51% |
| 2026-07-06 | 41.70 | 41.77 | 35.17 | 37.43 | 37.43 | qfq | 53,007,021 | 2,004,301,405 | -12.20% |
| 2026-07-03 | 39.33 | 43.99 | 37.11 | 42.63 | 42.63 | qfq | 53,569,872 | 2,232,388,497 | 5.81% |
| 2026-07-02 | 40.54 | 43.60 | 38.60 | 40.29 | 40.29 | qfq | 37,186,453 | 1,527,668,087 | -6.56% |
| 2026-07-01 | 41.65 | 43.97 | 39.99 | 43.12 | 43.12 | qfq | 45,815,023 | 1,919,841,177 | 0.28% |
| 2026-06-30 | 37.71 | 44.30 | 37.30 | 43.00 | 43.00 | qfq | 43,845,113 | 1,844,948,262 | 12.89% |
| 2026-06-29 | 36.73 | 40.95 | 35.59 | 38.09 | 38.09 | qfq | 41,175,121 | 1,564,512,588 | 5.51% |
| 2026-06-26 | 36.82 | 37.20 | 35.01 | 36.10 | 36.10 | qfq | 29,866,602 | 1,081,774,874 | -2.90% |
| 2026-06-25 | 40.48 | 41.00 | 37.00 | 37.18 | 37.15 | qfq | 44,542,611 | 1,707,951,964 | -8.15% |
| 2026-06-24 | 37.48 | 41.16 | 36.00 | 40.48 | 40.45 | qfq | 41,397,245 | 1,619,850,842 | 6.02% |
| 2026-06-23 | 35.00 | 38.59 | 34.41 | 38.18 | 38.15 | qfq | 44,432,891 | 1,645,834,777 | 5.62% |
| 2026-06-22 | 33.55 | 37.68 | 33.00 | 36.15 | 36.12 | qfq | 65,060,621 | 2,273,869,846 | 9.31% |
| 2026-06-18 | 28.19 | 33.07 | 28.18 | 33.07 | 33.05 | qfq | 76,214,747 | 2,379,668,617 | 19.99% |
| 2026-06-17 | 26.38 | 27.69 | 26.30 | 27.56 | 27.54 | qfq | 20,940,615 | 566,179,064 | 3.18% |
| 2026-06-16 | 26.90 | 27.16 | 26.50 | 26.71 | 26.69 | qfq | 16,205,112 | 433,916,500 | -1.73% |
| 2026-06-15 | 25.90 | 27.37 | 25.00 | 27.18 | 27.16 | qfq | 22,562,504 | 594,394,518 | 5.84% |
| 2026-06-12 | 26.43 | 28.19 | 25.39 | 25.68 | 25.66 | qfq | 26,835,088 | 713,254,836 | 1.99% |
| 2026-06-11 | 23.90 | 25.79 | 23.89 | 25.18 | 25.16 | qfq | 16,352,577 | 412,124,095 | 2.90% |
| 2026-06-10 | 24.10 | 24.84 | 24.02 | 24.47 | 24.45 | qfq | 10,398,856 | 253,672,188 | 0.12% |
| 2026-06-09 | 23.07 | 24.50 | 22.72 | 24.44 | 24.42 | qfq | 14,167,515 | 337,092,566 | 8.24% |
| 2026-06-08 | 22.83 | 23.48 | 22.40 | 22.58 | 22.56 | qfq | 11,295,194 | 258,630,935 | -5.52% |
| 2026-06-05 | 24.50 | 24.68 | 23.40 | 23.90 | 23.88 | qfq | 12,884,542 | 310,169,216 | -3.90% |
| 2026-06-04 | 24.47 | 25.18 | 24.30 | 24.87 | 24.85 | qfq | 10,751,889 | 267,514,174 | 0.20% |
| 2026-06-03 | 24.30 | 25.27 | 24.14 | 24.82 | 24.80 | qfq | 14,470,249 | 357,960,543 | 2.60% |
| 2026-06-02 | 24.42 | 24.80 | 23.93 | 24.19 | 24.17 | qfq | 11,527,245 | 281,151,645 | -0.04% |
| 2026-06-01 | 25.70 | 25.70 | 24.16 | 24.20 | 24.18 | qfq | 14,801,760 | 365,225,951 | -4.84% |
| 2026-05-29 | 26.80 | 27.03 | 25.13 | 25.43 | 25.41 | qfq | 20,408,988 | 533,614,968 | -3.89% |
| 2026-05-28 | 25.72 | 27.34 | 25.46 | 26.46 | 26.44 | qfq | 18,272,279 | 484,555,648 | 2.48% |
| 2026-05-27 | 27.43 | 27.57 | 25.70 | 25.82 | 25.80 | qfq | 21,277,898 | 564,225,843 | -5.87% |
| 2026-05-26 | 28.50 | 28.69 | 26.36 | 27.43 | 27.41 | qfq | 27,846,937 | 762,071,350 | -5.93% |
| 2026-05-25 | 27.80 | 29.44 | 27.05 | 29.16 | 29.14 | qfq | 36,266,395 | 1,025,496,572 | 4.29% |
| 2026-05-22 | 28.25 | 28.87 | 26.98 | 27.96 | 27.94 | qfq | 33,323,218 | 924,211,521 | -0.82% |
| 2026-05-21 | 27.86 | 31.69 | 27.65 | 28.19 | 28.17 | qfq | 54,895,132 | 1,613,738,814 | 1.15% |
| 2026-05-20 | 26.43 | 28.07 | 26.43 | 27.87 | 27.85 | qfq | 31,182,180 | 856,582,980 | 3.72% |
| 2026-05-19 | 25.75 | 26.88 | 25.37 | 26.87 | 26.85 | qfq | 18,530,760 | 488,550,062 | 2.60% |
| 2026-05-18 | 25.85 | 27.03 | 25.80 | 26.19 | 26.17 | qfq | 22,240,218 | 588,355,367 | 0.54% |
| 2026-05-15 | 25.21 | 26.80 | 24.75 | 26.05 | 26.03 | qfq | 22,453,701 | 583,043,026 | 2.92% |
| 2026-05-14 | 26.16 | 26.18 | 25.20 | 25.31 | 25.29 | qfq | 12,039,917 | 308,592,696 | -2.47% |
| 2026-05-13 | 25.21 | 26.15 | 24.85 | 25.95 | 25.93 | qfq | 15,255,065 | 390,694,519 | 1.17% |
| 2026-05-12 | 25.60 | 26.12 | 25.18 | 25.65 | 25.63 | qfq | 14,788,271 | 380,772,155 | 0.51% |
| 2026-05-11 | 24.81 | 25.87 | 24.81 | 25.52 | 25.50 | qfq | 17,253,374 | 438,460,547 | 4.63% |
| 2026-05-08 | 24.30 | 24.64 | 23.80 | 24.39 | 24.37 | qfq | 8,808,423 | 213,189,427 | 0.00% |
| 2026-05-07 | 24.29 | 24.53 | 24.11 | 24.39 | 24.37 | qfq | 8,091,007 | 196,732,607 | 1.20% |
| 2026-05-06 | 23.99 | 24.77 | 23.98 | 24.10 | 24.08 | qfq | 12,805,047 | 312,473,050 | 2.08% |
| 2026-04-30 | 22.69 | 23.80 | 22.61 | 23.61 | 23.59 | qfq | 10,563,807 | 246,602,878 | 4.38% |
| 2026-04-29 | 22.78 | 22.85 | 22.18 | 22.62 | 22.60 | qfq | 10,746,585 | 242,180,681 | -4.07% |
| 2026-04-28 | 24.15 | 24.21 | 23.43 | 23.58 | 23.56 | qfq | 8,443,416 | 200,534,244 | -2.36% |
| 2026-04-27 | 23.39 | 24.20 | 23.02 | 24.15 | 24.13 | qfq | 12,066,748 | 286,352,785 | 4.68% |
| 2026-04-24 | 22.61 | 23.35 | 22.53 | 23.07 | 23.05 | qfq | 7,022,995 | 161,491,992 | 1.63% |
| 2026-04-23 | 23.30 | 23.33 | 22.60 | 22.70 | 22.68 | qfq | 5,530,587 | 126,541,658 | -2.07% |
| 2026-04-22 | 22.90 | 23.20 | 22.80 | 23.18 | 23.16 | qfq | 4,959,548 | 114,510,503 | 1.53% |
| 2026-04-21 | 23.21 | 23.21 | 22.72 | 22.83 | 22.81 | qfq | 4,357,044 | 99,673,989 | -1.55% |
| 2026-04-20 | 23.41 | 23.46 | 23.13 | 23.19 | 23.17 | qfq | 5,586,082 | 129,948,190 | -0.77% |
| 2026-04-17 | 23.19 | 23.54 | 22.97 | 23.37 | 23.35 | qfq | 6,058,645 | 141,273,841 | 0.95% |
| 2026-04-16 | 23.08 | 23.26 | 22.80 | 23.15 | 23.13 | qfq | 5,451,495 | 125,625,478 | 0.92% |
| 2026-04-15 | 22.97 | 23.33 | 22.80 | 22.94 | 22.92 | qfq | 7,335,539 | 168,961,916 | 0.22% |
| 2026-04-14 | 22.90 | 23.10 | 22.61 | 22.89 | 22.87 | qfq | 6,282,916 | 143,625,635 | 1.73% |
| 2026-04-13 | 22.41 | 22.66 | 22.26 | 22.50 | 22.48 | qfq | 3,577,000 | 80,422,775 | -0.27% |
| 2026-04-10 | 22.54 | 22.75 | 22.46 | 22.56 | 22.54 | qfq | 4,842,546 | 109,402,516 | 1.21% |
| 2026-04-09 | 22.50 | 22.66 | 22.21 | 22.29 | 22.27 | qfq | 4,829,309 | 108,374,724 | -2.45% |
| 2026-04-08 | 22.22 | 22.85 | 22.20 | 22.85 | 22.83 | qfq | 7,583,536 | 171,093,341 | 5.20% |
| 2026-04-07 | 21.86 | 22.04 | 21.63 | 21.72 | 21.70 | qfq | 2,864,643 | 62,485,535 | 0.70% |
| 2026-04-03 | 21.84 | 21.98 | 21.51 | 21.57 | 21.55 | qfq | 2,755,469 | 59,737,008 | -0.96% |
| 2026-04-02 | 22.24 | 22.33 | 21.63 | 21.78 | 21.76 | qfq | 4,067,173 | 89,173,832 | -2.46% |
| 2026-04-01 | 22.32 | 22.46 | 22.11 | 22.33 | 22.31 | qfq | 3,693,165 | 82,281,843 | 1.92% |
| 2026-03-31 | 22.09 | 22.34 | 21.82 | 21.91 | 21.89 | qfq | 3,277,757 | 72,309,593 | -0.95% |
| 2026-03-30 | 21.80 | 22.27 | 21.70 | 22.12 | 22.10 | qfq | 3,059,297 | 67,319,639 | 0.00% |
| 2026-03-27 | 21.57 | 22.27 | 21.50 | 22.12 | 22.10 | qfq | 3,203,674 | 70,333,057 | 1.42% |
| 2026-03-26 | 22.27 | 22.35 | 21.72 | 21.81 | 21.79 | qfq | 3,771,662 | 83,079,561 | -2.55% |
| 2026-03-25 | 22.35 | 22.61 | 22.24 | 22.38 | 22.36 | qfq | 4,795,657 | 107,525,143 | 1.04% |
| 2026-03-24 | 22.12 | 22.30 | 21.55 | 22.15 | 22.13 | qfq | 4,201,596 | 92,321,105 | 1.93% |
| 2026-03-23 | 22.51 | 22.64 | 21.70 | 21.73 | 21.71 | qfq | 6,863,398 | 151,894,265 | -5.81% |
| 2026-03-20 | 23.61 | 23.69 | 23.07 | 23.07 | 23.05 | qfq | 4,822,903 | 112,614,541 | -2.04% |
| 2026-03-19 | 23.70 | 23.89 | 23.41 | 23.55 | 23.53 | qfq | 5,268,697 | 124,383,603 | -2.28% |
| 2026-03-18 | 23.89 | 24.11 | 23.75 | 24.10 | 24.08 | qfq | 5,314,858 | 127,317,003 | 1.60% |
| 2026-03-17 | 24.21 | 24.34 | 23.69 | 23.72 | 23.70 | qfq | 5,007,538 | 120,214,147 | -2.02% |
| 2026-03-16 | 23.65 | 24.24 | 23.36 | 24.21 | 24.19 | qfq | 7,822,178 | 185,926,984 | 2.54% |
| 2026-03-13 | 23.60 | 24.47 | 23.34 | 23.61 | 23.59 | qfq | 13,293,576 | 318,060,247 | 0.04% |
| 2026-03-12 | 23.95 | 24.07 | 23.52 | 23.60 | 23.58 | qfq | 5,116,513 | 121,391,680 | -1.67% |
| 2026-03-11 | 24.31 | 24.45 | 23.88 | 24.00 | 23.98 | qfq | 6,125,783 | 147,634,225 | -1.19% |
| 2026-03-10 | 23.98 | 24.35 | 23.95 | 24.29 | 24.27 | qfq | 5,074,591 | 122,718,195 | 2.79% |
| 2026-03-09 | 23.91 | 23.91 | 23.14 | 23.63 | 23.61 | qfq | 8,329,611 | 195,163,644 | -2.64% |
| 2026-03-06 | 23.89 | 24.46 | 23.85 | 24.27 | 24.25 | qfq | 4,958,915 | 120,038,216 | 1.08% |
| 2026-03-05 | 24.27 | 24.47 | 23.91 | 24.01 | 23.99 | qfq | 6,255,031 | 151,363,122 | 0.88% |
| 2026-03-04 | 23.58 | 24.10 | 23.50 | 23.80 | 23.78 | qfq | 6,876,822 | 163,779,446 | 0.89% |
| 2026-03-03 | 25.66 | 25.87 | 23.49 | 23.59 | 23.57 | qfq | 16,199,506 | 394,436,694 | -8.00% |
| 2026-03-02 | 25.95 | 26.32 | 25.59 | 25.64 | 25.62 | qfq | 7,860,315 | 203,154,550 | -1.95% |
| 2026-02-27 | 26.40 | 26.40 | 26.01 | 26.15 | 26.13 | qfq | 7,737,672 | 202,231,062 | -1.58% |
| 2026-02-26 | 26.24 | 26.87 | 25.90 | 26.57 | 26.55 | qfq | 8,645,809 | 228,577,578 | 1.22% |
| 2026-02-25 | 25.79 | 26.45 | 25.42 | 26.25 | 26.23 | qfq | 9,701,304 | 252,246,113 | 2.38% |
| 2026-02-24 | 25.75 | 25.86 | 25.34 | 25.64 | 25.62 | qfq | 5,353,547 | 137,352,076 | 0.87% |
| 2026-02-13 | 25.24 | 25.83 | 25.11 | 25.42 | 25.40 | qfq | 6,790,442 | 173,366,138 | 0.47% |
| 2026-02-12 | 25.34 | 25.47 | 25.15 | 25.30 | 25.28 | qfq | 5,551,008 | 140,753,046 | 0.24% |
| 2026-02-11 | 25.26 | 25.34 | 25.00 | 25.24 | 25.22 | qfq | 3,670,357 | 92,629,812 | 0.04% |
| 2026-02-10 | 25.40 | 25.49 | 25.20 | 25.23 | 25.21 | qfq | 5,066,112 | 128,258,640 | -0.43% |
| 2026-02-09 | 25.20 | 25.89 | 25.01 | 25.34 | 25.32 | qfq | 8,784,240 | 223,235,033 | 2.18% |
| 2026-02-06 | 24.64 | 25.10 | 24.60 | 24.80 | 24.78 | qfq | 5,989,717 | 149,117,974 | -0.44% |
| 2026-02-05 | 24.98 | 25.10 | 24.57 | 24.91 | 24.89 | qfq | 6,003,762 | 149,041,941 | -1.23% |
| 2026-02-04 | 25.41 | 25.55 | 24.90 | 25.22 | 25.20 | qfq | 6,567,885 | 165,465,023 | -1.41% |
| 2026-02-03 | 25.25 | 25.66 | 25.11 | 25.58 | 25.56 | qfq | 6,832,595 | 173,710,545 | 2.40% |
| 2026-02-02 | 26.00 | 26.00 | 24.96 | 24.98 | 24.96 | qfq | 10,556,235 | 268,193,415 | -4.18% |
| 2026-01-30 | 26.07 | 26.30 | 25.25 | 26.07 | 26.05 | qfq | 10,510,304 | 272,058,727 | 0.12% |
| 2026-01-29 | 26.99 | 27.13 | 26.00 | 26.04 | 26.02 | qfq | 13,767,835 | 365,028,688 | -3.77% |
| 2026-01-28 | 27.80 | 27.96 | 26.65 | 27.06 | 27.04 | qfq | 13,931,622 | 378,156,541 | -1.28% |
| 2026-01-27 | 26.88 | 27.65 | 26.11 | 27.41 | 27.39 | qfq | 13,890,738 | 375,537,440 | 1.48% |
| 2026-01-26 | 27.96 | 28.10 | 26.98 | 27.01 | 26.99 | qfq | 12,505,888 | 341,406,209 | -3.74% |
| 2026-01-23 | 27.40 | 28.13 | 27.10 | 28.06 | 28.04 | qfq | 15,181,497 | 418,970,938 | 1.96% |
| 2026-01-22 | 28.54 | 28.81 | 27.35 | 27.52 | 27.50 | qfq | 14,623,083 | 406,155,758 | -1.26% |
| 2026-01-21 | 27.46 | 28.15 | 27.32 | 27.87 | 27.85 | qfq | 15,033,122 | 419,586,023 | 0.98% |
| 2026-01-20 | 27.59 | 28.10 | 27.23 | 27.60 | 27.58 | qfq | 13,554,706 | 374,618,031 | -0.33% |
| 2026-01-19 | 28.40 | 28.68 | 27.61 | 27.69 | 27.67 | qfq | 15,749,965 | 440,420,438 | -1.60% |
| 2026-01-16 | 27.47 | 29.00 | 27.44 | 28.14 | 28.12 | qfq | 28,702,447 | 809,217,370 | 4.84% |
| 2026-01-15 | 26.33 | 26.87 | 25.88 | 26.84 | 26.82 | qfq | 14,061,723 | 371,131,452 | 2.17% |
| 2026-01-14 | 26.00 | 26.90 | 26.00 | 26.27 | 26.25 | qfq | 15,987,658 | 423,399,156 | 1.27% |
| 2026-01-13 | 26.69 | 26.77 | 25.88 | 25.94 | 25.92 | qfq | 14,339,489 | 376,925,595 | -2.81% |
| 2026-01-12 | 26.84 | 26.88 | 26.37 | 26.69 | 26.67 | qfq | 15,013,166 | 399,690,926 | 0.57% |
| 2026-01-09 | 26.52 | 26.80 | 26.24 | 26.54 | 26.52 | qfq | 14,027,036 | 372,582,224 | -0.86% |
| 2026-01-08 | 26.66 | 27.48 | 26.38 | 26.77 | 26.75 | qfq | 20,377,128 | 547,731,894 | -0.63% |
| 2026-01-07 | 26.49 | 27.29 | 26.18 | 26.94 | 26.92 | qfq | 20,561,993 | 551,410,598 | 3.34% |
| 2026-01-06 | 26.01 | 26.45 | 25.77 | 26.07 | 26.05 | qfq | 12,805,321 | 334,464,730 | 0.54% |
| 2026-01-05 | 24.72 | 26.32 | 24.72 | 25.93 | 25.91 | qfq | 16,911,836 | 435,649,045 | 5.92% |
| 2025-12-31 | 25.22 | 25.28 | 24.46 | 24.48 | 24.46 | qfq | 7,291,951 | 180,101,839 | -1.69% |
| 2025-12-30 | 24.71 | 25.50 | 24.71 | 24.90 | 24.88 | qfq | 5,475,247 | 136,946,543 | 0.36% |
| 2025-12-29 | 25.07 | 25.45 | 24.75 | 24.81 | 24.79 | qfq | 6,211,112 | 155,375,137 | -1.55% |
| 2025-12-26 | 25.40 | 25.70 | 25.05 | 25.20 | 25.18 | qfq | 6,140,137 | 155,471,955 | -0.40% |
| 2025-12-25 | 25.40 | 25.54 | 25.09 | 25.30 | 25.28 | qfq | 5,909,658 | 149,465,621 | -0.59% |
| 2025-12-24 | 25.27 | 25.66 | 25.20 | 25.45 | 25.43 | qfq | 5,187,196 | 131,819,711 | 0.71% |
| 2025-12-23 | 25.00 | 25.88 | 24.98 | 25.27 | 25.25 | qfq | 8,177,584 | 208,529,411 | 0.68% |
| 2025-12-22 | 24.35 | 25.27 | 24.27 | 25.10 | 25.08 | qfq | 8,893,041 | 222,270,569 | 3.04% |
| 2025-12-19 | 24.31 | 24.68 | 24.11 | 24.36 | 24.34 | qfq | 5,570,001 | 135,562,978 | 1.00% |
| 2025-12-18 | 24.49 | 24.63 | 24.06 | 24.12 | 24.10 | qfq | 4,592,816 | 111,547,498 | -1.95% |
| 2025-12-17 | 24.37 | 24.75 | 23.93 | 24.60 | 24.58 | qfq | 5,931,824 | 144,387,988 | 1.03% |
| 2025-12-16 | 25.10 | 25.13 | 24.15 | 24.35 | 24.33 | qfq | 6,914,596 | 169,800,890 | -3.03% |
| 2025-12-15 | 25.56 | 25.85 | 25.06 | 25.11 | 25.09 | qfq | 6,294,377 | 159,773,400 | -2.60% |
| 2025-12-12 | 24.98 | 25.96 | 24.81 | 25.78 | 25.76 | qfq | 10,772,384 | 274,824,098 | 2.10% |
| 2025-12-11 | 25.32 | 25.65 | 25.21 | 25.25 | 25.23 | qfq | 6,582,646 | 167,216,637 | -0.28% |
| 2025-12-10 | 25.05 | 25.35 | 24.78 | 25.32 | 25.30 | qfq | 4,666,038 | 117,139,681 | 0.76% |
| 2025-12-09 | 25.30 | 25.43 | 25.04 | 25.13 | 25.11 | qfq | 4,610,838 | 116,323,343 | -0.59% |
| 2025-12-08 | 24.60 | 25.39 | 24.60 | 25.28 | 25.26 | qfq | 7,890,418 | 198,595,670 | 2.89% |
| 2025-12-05 | 24.46 | 24.64 | 24.14 | 24.57 | 24.55 | qfq | 3,698,371 | 90,277,672 | 0.45% |
| 2025-12-04 | 24.31 | 24.65 | 23.96 | 24.46 | 24.44 | qfq | 4,439,978 | 108,119,456 | 0.99% |
| 2025-12-03 | 24.35 | 24.61 | 24.15 | 24.22 | 24.20 | qfq | 3,652,029 | 88,844,509 | -0.90% |
| 2025-12-02 | 24.71 | 24.81 | 24.41 | 24.44 | 24.42 | qfq | 3,810,808 | 93,540,772 | -1.49% |
| 2025-12-01 | 24.79 | 24.83 | 24.45 | 24.81 | 24.79 | qfq | 4,429,751 | 109,167,834 | 0.73% |
| 2025-11-28 | 24.42 | 24.84 | 24.31 | 24.63 | 24.61 | qfq | 4,685,704 | 115,164,775 | 0.90% |
| 2025-11-27 | 24.23 | 24.97 | 24.15 | 24.41 | 24.39 | qfq | 6,855,155 | 169,088,664 | 0.62% |
| 2025-11-26 | 24.10 | 24.45 | 23.86 | 24.26 | 24.24 | qfq | 4,972,022 | 120,644,723 | 0.50% |
| 2025-11-25 | 23.97 | 24.66 | 23.68 | 24.14 | 24.12 | qfq | 6,980,642 | 169,277,354 | 2.07% |
| 2025-11-24 | 23.50 | 23.85 | 23.28 | 23.65 | 23.63 | qfq | 4,697,359 | 110,655,544 | 1.20% |
| 2025-11-21 | 23.86 | 24.15 | 23.36 | 23.37 | 23.35 | qfq | 7,843,452 | 185,685,854 | -3.95% |
| 2025-11-20 | 25.00 | 25.13 | 24.31 | 24.33 | 24.31 | qfq | 4,930,000 | 120,972,600 | -1.82% |
| 2025-11-19 | 24.80 | 25.07 | 24.67 | 24.78 | 24.76 | qfq | 4,456,098 | 110,892,871 | 0.12% |
| 2025-11-18 | 24.68 | 25.15 | 24.60 | 24.75 | 24.73 | qfq | 5,609,258 | 139,652,523 | 0.24% |
| 2025-11-17 | 24.99 | 25.24 | 24.66 | 24.69 | 24.67 | qfq | 4,549,234 | 113,073,500 | -1.00% |
| 2025-11-14 | 25.48 | 25.48 | 24.93 | 24.94 | 24.92 | qfq | 7,255,528 | 182,317,664 | -2.31% |
| 2025-11-13 | 25.44 | 25.70 | 25.41 | 25.53 | 25.51 | qfq | 5,888,922 | 150,443,794 | 0.12% |
| 2025-11-12 | 25.70 | 25.84 | 25.30 | 25.50 | 25.48 | qfq | 5,062,988 | 129,018,555 | -1.32% |
| 2025-11-11 | 26.33 | 26.87 | 25.80 | 25.84 | 25.82 | qfq | 7,287,029 | 191,568,681 | -1.97% |
| 2025-11-10 | 25.86 | 26.50 | 25.82 | 26.36 | 26.34 | qfq | 6,829,934 | 178,873,490 | 1.85% |
| 2025-11-07 | 26.00 | 26.26 | 25.79 | 25.88 | 25.86 | qfq | 5,735,810 | 149,024,437 | -1.52% |
| 2025-11-06 | 25.99 | 26.59 | 25.99 | 26.28 | 26.26 | qfq | 6,644,234 | 174,982,591 | 1.78% |
| 2025-11-05 | 25.29 | 26.04 | 25.23 | 25.82 | 25.80 | qfq | 5,606,171 | 143,967,115 | -0.77% |
| 2025-11-04 | 26.16 | 26.37 | 25.93 | 26.02 | 26.00 | qfq | 5,683,094 | 148,521,056 | -0.50% |
| 2025-11-03 | 26.59 | 26.59 | 25.61 | 26.15 | 26.13 | qfq | 7,884,723 | 204,737,287 | -1.65% |
| 2025-10-31 | 26.81 | 26.96 | 26.30 | 26.59 | 26.57 | qfq | 8,026,585 | 213,505,011 | -1.08% |
| 2025-10-30 | 27.19 | 27.78 | 26.83 | 26.88 | 26.86 | qfq | 10,944,897 | 297,003,719 | -0.88% |
| 2025-10-29 | 27.32 | 27.57 | 26.89 | 27.12 | 27.10 | qfq | 8,127,113 | 220,588,885 | -0.62% |
| 2025-10-28 | 27.50 | 27.71 | 27.05 | 27.29 | 27.27 | qfq | 8,367,719 | 229,441,307 | -1.80% |
| 2025-10-27 | 27.80 | 28.35 | 27.40 | 27.79 | 27.77 | qfq | 11,272,459 | 313,351,523 | 1.24% |
| 2025-10-24 | 26.63 | 27.50 | 26.60 | 27.45 | 27.43 | qfq | 10,913,268 | 296,691,937 | 4.37% |
| 2025-10-23 | 26.92 | 26.92 | 25.65 | 26.30 | 26.28 | qfq | 8,288,905 | 216,684,280 | -1.98% |
| 2025-10-22 | 26.88 | 27.11 | 26.68 | 26.83 | 26.81 | qfq | 5,144,274 | 138,158,134 | -1.18% |
| 2025-10-21 | 26.85 | 27.20 | 26.64 | 27.15 | 27.13 | qfq | 6,422,549 | 173,599,717 | 1.42% |
| 2025-10-20 | 27.05 | 27.28 | 26.60 | 26.77 | 26.75 | qfq | 7,137,968 | 192,310,394 | 0.64% |
| 2025-10-17 | 27.34 | 27.71 | 26.59 | 26.60 | 26.58 | qfq | 10,001,869 | 269,859,378 | -4.08% |
| 2025-10-16 | 27.55 | 28.52 | 27.24 | 27.73 | 27.71 | qfq | 7,643,880 | 212,081,432 | 0.47% |
| 2025-10-15 | 27.29 | 27.64 | 26.83 | 27.60 | 27.58 | qfq | 7,366,472 | 201,195,011 | 1.28% |
| 2025-10-14 | 28.88 | 28.98 | 27.12 | 27.25 | 27.23 | qfq | 14,754,751 | 410,844,496 | -4.89% |
| 2025-10-13 | 26.80 | 28.89 | 26.80 | 28.65 | 28.63 | qfq | 13,380,110 | 379,355,014 | 0.03% |
| 2025-10-10 | 30.02 | 30.14 | 28.35 | 28.64 | 28.62 | qfq | 23,463,188 | 681,117,616 | -6.89% |
| 2025-10-09 | 30.05 | 31.88 | 29.90 | 30.76 | 30.74 | qfq | 25,047,996 | 771,982,889 | 3.33% |
| 2025-09-30 | 30.27 | 30.59 | 29.64 | 29.77 | 29.75 | qfq | 15,651,822 | 470,326,187 | -1.42% |
| 2025-09-29 | 29.46 | 30.20 | 29.13 | 30.20 | 30.18 | qfq | 14,737,687 | 437,321,342 | 2.72% |
| 2025-09-26 | 30.33 | 31.48 | 29.33 | 29.40 | 29.38 | qfq | 21,694,410 | 656,774,337 | -4.02% |
| 2025-09-25 | 30.41 | 31.26 | 30.41 | 30.63 | 30.61 | qfq | 20,637,846 | 635,217,535 | -1.13% |
| 2025-09-24 | 29.88 | 32.98 | 29.83 | 30.98 | 30.96 | qfq | 39,581,998 | 1,240,421,353 | 2.82% |
| 2025-09-23 | 28.67 | 30.13 | 28.60 | 30.13 | 30.11 | qfq | 31,419,084 | 920,204,172 | 5.68% |
| 2025-09-22 | 28.50 | 28.86 | 27.77 | 28.51 | 28.49 | qfq | 16,349,721 | 464,182,575 | 0.56% |
| 2025-09-19 | 28.25 | 28.86 | 27.88 | 28.35 | 28.33 | qfq | 15,640,801 | 443,860,369 | 0.35% |
| 2025-09-18 | 28.14 | 29.16 | 27.70 | 28.25 | 28.23 | qfq | 26,632,189 | 759,563,040 | 0.96% |
| 2025-09-17 | 27.50 | 28.26 | 27.21 | 27.98 | 27.96 | qfq | 15,645,487 | 437,170,301 | 1.89% |
| 2025-09-16 | 27.12 | 27.64 | 26.97 | 27.46 | 27.44 | qfq | 10,652,072 | 290,691,999 | 0.40% |
| 2025-09-15 | 28.40 | 28.68 | 27.25 | 27.35 | 27.33 | qfq | 14,884,023 | 411,505,693 | -2.04% |
| 2025-09-12 | 28.11 | 28.70 | 27.59 | 27.92 | 27.90 | qfq | 18,851,858 | 530,216,667 | -0.61% |
| 2025-09-11 | 26.98 | 28.41 | 26.81 | 28.09 | 28.07 | qfq | 20,398,028 | 567,178,532 | 4.35% |
| 2025-09-10 | 27.18 | 27.45 | 26.79 | 26.92 | 26.90 | qfq | 10,589,081 | 286,688,106 | -0.15% |
| 2025-09-09 | 27.50 | 27.53 | 26.82 | 26.96 | 26.94 | qfq | 13,233,865 | 359,069,850 | -3.16% |
| 2025-09-08 | 27.67 | 28.12 | 27.08 | 27.84 | 27.82 | qfq | 16,747,490 | 461,627,172 | 0.72% |
| 2025-09-05 | 27.15 | 27.78 | 26.92 | 27.64 | 27.62 | qfq | 18,902,238 | 517,031,872 | 1.73% |
| 2025-09-04 | 28.80 | 28.92 | 26.52 | 27.17 | 27.15 | qfq | 29,840,136 | 821,011,269 | -6.25% |
| 2025-09-03 | 29.01 | 30.20 | 28.40 | 28.98 | 28.96 | qfq | 22,124,623 | 644,774,945 | 0.56% |
| 2025-09-02 | 31.37 | 31.77 | 28.38 | 28.82 | 28.80 | qfq | 36,995,201 | 1,100,084,047 | -9.20% |
| 2025-09-01 | 31.98 | 32.47 | 30.67 | 31.74 | 31.72 | qfq | 27,107,423 | 852,474,266 | 1.24% |
| 2025-08-29 | 31.89 | 32.19 | 30.80 | 31.35 | 31.33 | qfq | 35,192,596 | 1,101,680,981 | -3.24% |
| 2025-08-28 | 29.27 | 32.88 | 29.09 | 32.40 | 32.38 | qfq | 51,324,050 | 1,587,491,647 | 12.15% |
| 2025-08-27 | 30.28 | 30.76 | 28.82 | 28.89 | 28.87 | qfq | 37,258,291 | 1,113,778,700 | -3.38% |
| 2025-08-26 | 28.40 | 31.58 | 27.78 | 29.90 | 29.88 | qfq | 46,705,913 | 1,387,697,315 | 4.55% |
| 2025-08-25 | 28.30 | 29.36 | 27.61 | 28.60 | 28.58 | qfq | 44,348,394 | 1,261,982,047 | 1.38% |
| 2025-08-22 | 27.76 | 29.84 | 27.42 | 28.21 | 28.19 | qfq | 43,768,343 | 1,241,750,235 | 2.99% |
| 2025-08-21 | 28.16 | 28.52 | 27.08 | 27.39 | 27.37 | qfq | 29,491,189 | 816,902,479 | -2.70% |
| 2025-08-20 | 27.24 | 28.80 | 26.82 | 28.15 | 28.13 | qfq | 41,055,069 | 1,142,422,452 | 1.51% |
| 2025-08-19 | 27.90 | 28.85 | 27.20 | 27.73 | 27.71 | qfq | 52,837,026 | 1,469,687,424 | -0.61% |
| 2025-08-18 | 24.38 | 28.31 | 24.08 | 27.90 | 27.88 | qfq | 78,839,024 | 2,135,365,415 | 18.27% |
| 2025-08-15 | 22.47 | 23.70 | 22.47 | 23.59 | 23.57 | qfq | 39,939,610 | 927,609,800 | 5.03% |
| 2025-08-14 | 23.12 | 23.38 | 22.12 | 22.46 | 22.44 | qfq | 37,451,499 | 854,147,320 | -1.84% |
| 2025-08-13 | 23.25 | 23.40 | 22.80 | 22.88 | 22.86 | qfq | 30,646,179 | 704,278,809 | -1.12% |
| 2025-08-12 | 23.01 | 23.97 | 22.92 | 23.14 | 23.12 | qfq | 38,726,256 | 904,444,912 | -0.39% |
| 2025-08-11 | 22.50 | 23.80 | 22.36 | 23.23 | 23.21 | qfq | 39,696,488 | 921,728,515 | 4.12% |
| 2025-08-08 | 22.48 | 22.69 | 22.08 | 22.31 | 22.29 | qfq | 29,488,504 | 658,278,033 | -1.37% |
| 2025-08-07 | 21.19 | 23.20 | 21.06 | 22.62 | 22.60 | qfq | 62,912,110 | 1,407,491,249 | 7.00% |
| 2025-08-06 | 20.80 | 21.18 | 20.67 | 21.14 | 21.12 | qfq | 25,150,134 | 526,495,247 | 1.15% |
| 2025-08-05 | 20.80 | 21.18 | 20.58 | 20.90 | 20.88 | qfq | 22,953,269 | 477,653,227 | 0.72% |
| 2025-08-04 | 20.55 | 20.91 | 20.50 | 20.75 | 20.73 | qfq | 12,886,369 | 267,021,270 | 0.29% |
| 2025-08-01 | 20.91 | 21.14 | 20.62 | 20.69 | 20.67 | qfq | 22,086,076 | 459,871,640 | -1.38% |
| 2025-07-31 | 20.80 | 21.68 | 20.78 | 20.98 | 20.96 | qfq | 37,236,291 | 792,321,920 | 0.38% |
| 2025-07-30 | 21.20 | 21.29 | 20.74 | 20.90 | 20.88 | qfq | 28,226,929 | 594,165,815 | -2.25% |
| 2025-07-29 | 20.90 | 21.68 | 20.88 | 21.38 | 21.36 | qfq | 35,112,313 | 748,220,863 | 1.52% |
| 2025-07-28 | 20.97 | 21.28 | 20.80 | 21.06 | 21.04 | qfq | 28,228,852 | 593,140,968 | 0.53% |
| 2025-07-25 | 20.81 | 20.96 | 20.48 | 20.95 | 20.93 | qfq | 28,497,087 | 591,261,750 | 0.67% |
| 2025-07-24 | 20.56 | 20.94 | 20.49 | 20.81 | 20.79 | qfq | 26,087,009 | 540,941,623 | 1.17% |
| 2025-07-23 | 20.62 | 20.85 | 20.36 | 20.57 | 20.55 | qfq | 29,162,632 | 602,143,522 | -0.77% |
| 2025-07-22 | 20.98 | 21.20 | 20.61 | 20.73 | 20.71 | qfq | 31,810,302 | 662,463,842 | -1.29% |
| 2025-07-21 | 20.64 | 21.04 | 20.41 | 21.00 | 20.98 | qfq | 35,100,458 | 730,789,942 | 2.04% |
| 2025-07-18 | 20.38 | 20.95 | 20.36 | 20.58 | 20.56 | qfq | 27,822,939 | 573,120,763 | 1.08% |
| 2025-07-17 | 20.26 | 20.45 | 20.06 | 20.36 | 20.35 | qfq | 26,774,095 | 542,623,211 | -0.39% |
| 2025-07-16 | 20.36 | 20.95 | 20.24 | 20.44 | 20.42 | qfq | 29,478,438 | 606,552,413 | 0.84% |
| 2025-07-15 | 20.55 | 20.75 | 20.15 | 20.27 | 20.26 | qfq | 31,773,293 | 647,754,131 | -1.36% |
| 2025-07-14 | 20.69 | 21.18 | 20.54 | 20.55 | 20.53 | qfq | 39,378,334 | 819,536,226 | -1.86% |
| 2025-07-11 | 21.00 | 21.89 | 20.18 | 20.94 | 20.92 | qfq | 61,611,445 | 1,291,144,064 | -1.09% |
| 2025-07-10 | 20.76 | 21.50 | 20.68 | 21.17 | 21.15 | qfq | 57,408,814 | 1,211,346,119 | 1.00% |
| 2025-07-09 | 22.00 | 23.00 | 20.84 | 20.96 | 20.94 | qfq | 100,981,404 | 2,201,910,073 | -9.66% |