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
胜科纳米688757.SH
最近收盘价36.192026-07-17
最近交易日2026-07-17
成交量（股）9,617,704
成交额（元）372,107,391
日线记录319
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-01 | 2025-11-07 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.149 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 319 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 | 42.01 | 42.30 | 36.06 | 36.19 | 36.19 | qfq | 9,617,704 | 372,107,391 | -11.71% |
| 2026-07-16 | 44.70 | 45.00 | 40.50 | 40.99 | 40.99 | qfq | 7,006,035 | 300,449,428 | -8.42% |
| 2026-07-15 | 47.47 | 48.21 | 44.32 | 44.76 | 44.76 | qfq | 9,770,754 | 450,317,954 | -4.26% |
| 2026-07-14 | 45.50 | 48.24 | 45.30 | 46.75 | 46.75 | qfq | 9,324,982 | 435,271,061 | 3.87% |
| 2026-07-13 | 49.38 | 51.95 | 44.99 | 45.01 | 45.01 | qfq | 13,515,139 | 642,604,289 | -11.68% |
| 2026-07-10 | 54.90 | 56.90 | 50.96 | 50.96 | 50.96 | qfq | 8,822,898 | 475,976,205 | -6.50% |
| 2026-07-09 | 52.76 | 55.00 | 49.60 | 54.50 | 54.50 | qfq | 10,785,384 | 566,330,648 | 3.36% |
| 2026-07-08 | 53.20 | 54.00 | 50.62 | 52.73 | 52.73 | qfq | 9,676,418 | 504,208,529 | -0.58% |
| 2026-07-07 | 56.47 | 56.47 | 52.03 | 53.04 | 53.04 | qfq | 8,924,619 | 478,741,381 | -6.44% |
| 2026-07-06 | 58.00 | 58.50 | 52.42 | 56.69 | 56.63 | qfq | 11,741,071 | 653,017,455 | -1.75% |
| 2026-07-03 | 59.88 | 60.87 | 57.68 | 57.70 | 57.64 | qfq | 7,271,522 | 429,502,693 | -4.42% |
| 2026-07-02 | 61.00 | 64.52 | 59.85 | 60.37 | 60.30 | qfq | 7,873,283 | 489,081,163 | -5.97% |
| 2026-07-01 | 67.03 | 68.88 | 63.70 | 64.20 | 64.13 | qfq | 9,962,140 | 652,087,026 | -3.75% |
| 2026-06-30 | 71.00 | 71.13 | 66.36 | 66.70 | 66.63 | qfq | 9,176,466 | 628,873,454 | -1.91% |
| 2026-06-29 | 71.00 | 76.99 | 64.15 | 68.00 | 67.93 | qfq | 10,825,491 | 739,469,088 | -4.90% |
| 2026-06-26 | 72.04 | 73.20 | 67.30 | 71.50 | 71.42 | qfq | 9,435,252 | 665,365,383 | -2.05% |
| 2026-06-25 | 78.99 | 78.99 | 71.20 | 73.00 | 72.92 | qfq | 9,984,852 | 736,322,830 | -2.41% |
| 2026-06-24 | 69.80 | 76.36 | 66.66 | 74.80 | 74.72 | qfq | 13,922,772 | 998,047,947 | 6.10% |
| 2026-06-23 | 73.70 | 74.40 | 69.94 | 70.50 | 70.42 | qfq | 9,100,612 | 654,048,521 | -4.34% |
| 2026-06-22 | 62.50 | 76.68 | 62.50 | 73.70 | 73.62 | qfq | 17,484,605 | 1,267,433,184 | 15.34% |
| 2026-06-18 | 62.78 | 66.79 | 62.00 | 63.90 | 63.83 | qfq | 10,970,800 | 706,477,591 | 7.04% |
| 2026-06-17 | 56.71 | 60.05 | 56.08 | 59.70 | 59.63 | qfq | 12,709,408 | 734,009,601 | 3.74% |
| 2026-06-16 | 52.28 | 57.65 | 51.76 | 57.55 | 57.49 | qfq | 16,004,115 | 893,844,794 | 13.38% |
| 2026-06-15 | 43.75 | 50.76 | 43.75 | 50.76 | 50.70 | qfq | 14,517,303 | 712,039,326 | 20.00% |
| 2026-06-12 | 42.79 | 43.54 | 40.51 | 42.30 | 42.25 | qfq | 8,529,229 | 357,517,081 | 2.00% |
| 2026-06-11 | 41.13 | 41.94 | 39.89 | 41.47 | 41.42 | qfq | 5,856,054 | 239,832,013 | 0.68% |
| 2026-06-10 | 42.11 | 43.08 | 40.51 | 41.19 | 41.14 | qfq | 5,987,366 | 247,384,112 | -2.97% |
| 2026-06-09 | 42.57 | 44.20 | 41.93 | 42.45 | 42.40 | qfq | 10,959,375 | 470,491,772 | 1.73% |
| 2026-06-08 | 39.55 | 42.92 | 39.55 | 41.73 | 41.68 | qfq | 11,498,358 | 479,297,640 | -1.07% |
| 2026-06-05 | 39.45 | 43.66 | 37.15 | 42.18 | 42.13 | qfq | 17,821,782 | 735,886,630 | 11.35% |
| 2026-06-04 | 37.00 | 38.58 | 35.88 | 37.88 | 37.84 | qfq | 9,899,829 | 367,515,088 | 0.80% |
| 2026-06-03 | 38.68 | 39.46 | 36.96 | 37.58 | 37.54 | qfq | 8,464,430 | 324,947,811 | -1.88% |
| 2026-06-02 | 36.96 | 40.21 | 36.62 | 38.30 | 38.26 | qfq | 10,344,084 | 403,573,553 | 3.71% |
| 2026-06-01 | 38.10 | 39.28 | 36.79 | 36.93 | 36.89 | qfq | 8,626,457 | 327,280,800 | -4.87% |
| 2026-05-29 | 40.59 | 41.98 | 38.00 | 38.82 | 38.78 | qfq | 11,189,431 | 443,885,755 | -3.84% |
| 2026-05-28 | 40.80 | 41.90 | 40.06 | 40.37 | 40.33 | qfq | 11,753,676 | 480,983,079 | -2.84% |
| 2026-05-27 | 43.91 | 44.98 | 40.98 | 41.55 | 41.50 | qfq | 19,253,606 | 809,585,247 | -5.97% |
| 2026-05-26 | 37.00 | 45.32 | 37.00 | 44.19 | 44.14 | qfq | 21,018,555 | 867,765,379 | 15.41% |
| 2026-05-25 | 35.99 | 39.75 | 35.52 | 38.29 | 38.25 | qfq | 11,688,256 | 439,805,584 | 8.72% |
| 2026-05-22 | 34.79 | 36.80 | 34.33 | 35.22 | 35.18 | qfq | 9,004,416 | 318,970,635 | 2.65% |
| 2026-05-21 | 37.20 | 37.89 | 33.99 | 34.31 | 34.27 | qfq | 10,478,231 | 380,934,101 | -6.51% |
| 2026-05-20 | 36.83 | 38.28 | 36.50 | 36.70 | 36.66 | qfq | 8,134,993 | 303,039,468 | -1.34% |
| 2026-05-19 | 35.35 | 37.43 | 34.90 | 37.20 | 37.16 | qfq | 9,345,347 | 338,265,238 | 4.38% |
| 2026-05-18 | 36.12 | 36.50 | 34.60 | 35.64 | 35.60 | qfq | 8,912,098 | 318,089,279 | 0.11% |
| 2026-05-15 | 34.66 | 36.13 | 34.13 | 35.60 | 35.56 | qfq | 11,859,834 | 417,844,799 | 2.71% |
| 2026-05-14 | 33.70 | 35.85 | 33.45 | 34.66 | 34.62 | qfq | 15,537,073 | 539,746,170 | 3.77% |
| 2026-05-13 | 30.20 | 33.87 | 29.72 | 33.40 | 33.36 | qfq | 15,772,275 | 515,682,651 | 8.97% |
| 2026-05-12 | 31.06 | 31.30 | 30.11 | 30.65 | 30.62 | qfq | 7,528,721 | 230,561,843 | -2.08% |
| 2026-05-11 | 31.76 | 32.11 | 30.66 | 31.30 | 31.27 | qfq | 11,741,089 | 366,463,960 | -1.20% |
| 2026-05-08 | 29.65 | 32.73 | 29.13 | 31.68 | 31.65 | qfq | 17,876,670 | 557,924,003 | 6.85% |
| 2026-05-07 | 28.89 | 30.56 | 28.18 | 29.65 | 29.62 | qfq | 12,098,669 | 357,068,552 | 4.44% |
| 2026-05-06 | 28.64 | 29.62 | 27.46 | 28.39 | 28.36 | qfq | 11,007,464 | 314,485,065 | 0.82% |
| 2026-04-30 | 26.11 | 28.47 | 25.80 | 28.16 | 28.13 | qfq | 10,915,625 | 299,851,284 | 7.89% |
| 2026-04-29 | 26.11 | 26.46 | 25.81 | 26.10 | 26.07 | qfq | 2,158,880 | 56,470,391 | -0.68% |
| 2026-04-28 | 27.19 | 27.19 | 26.19 | 26.28 | 26.25 | qfq | 2,341,536 | 62,285,933 | -3.35% |
| 2026-04-27 | 26.60 | 27.60 | 25.59 | 27.19 | 27.16 | qfq | 3,789,352 | 101,434,601 | 1.46% |
| 2026-04-24 | 26.36 | 27.25 | 25.90 | 26.80 | 26.77 | qfq | 3,201,686 | 85,443,375 | 2.10% |
| 2026-04-23 | 27.58 | 27.69 | 26.04 | 26.25 | 26.22 | qfq | 3,100,833 | 82,177,535 | -3.81% |
| 2026-04-22 | 26.81 | 27.44 | 26.50 | 27.29 | 27.26 | qfq | 2,982,910 | 80,830,358 | 1.75% |
| 2026-04-21 | 26.93 | 27.27 | 26.32 | 26.82 | 26.79 | qfq | 3,575,303 | 95,477,474 | -0.85% |
| 2026-04-20 | 25.63 | 28.33 | 25.63 | 27.05 | 27.02 | qfq | 6,668,169 | 182,222,496 | 4.40% |
| 2026-04-17 | 26.09 | 26.57 | 25.35 | 25.91 | 25.88 | qfq | 3,770,558 | 97,994,691 | 0.43% |
| 2026-04-16 | 26.20 | 26.25 | 25.50 | 25.80 | 25.77 | qfq | 3,450,491 | 89,130,768 | -0.19% |
| 2026-04-15 | 25.73 | 26.75 | 24.96 | 25.85 | 25.82 | qfq | 6,178,678 | 159,930,252 | 1.17% |
| 2026-04-14 | 25.24 | 25.66 | 24.67 | 25.55 | 25.52 | qfq | 4,437,466 | 112,511,577 | 3.23% |
| 2026-04-13 | 24.01 | 26.00 | 23.96 | 24.75 | 24.72 | qfq | 4,635,314 | 116,398,722 | 1.85% |
| 2026-04-10 | 24.34 | 25.20 | 24.27 | 24.30 | 24.27 | qfq | 2,960,158 | 72,926,207 | -0.16% |
| 2026-04-09 | 24.19 | 24.40 | 23.88 | 24.34 | 24.31 | qfq | 2,064,779 | 49,844,203 | -0.45% |
| 2026-04-08 | 23.99 | 24.61 | 23.78 | 24.45 | 24.42 | qfq | 3,707,844 | 89,803,328 | 2.69% |
| 2026-04-07 | 23.23 | 24.24 | 23.23 | 23.81 | 23.78 | qfq | 900,123 | 21,477,648 | -0.50% |
| 2026-04-03 | 23.95 | 24.33 | 23.60 | 23.93 | 23.90 | qfq | 1,261,251 | 30,093,700 | -0.37% |
| 2026-04-02 | 24.70 | 24.71 | 23.70 | 24.02 | 23.99 | qfq | 1,921,670 | 46,332,914 | -2.79% |
| 2026-04-01 | 23.91 | 25.67 | 23.65 | 24.71 | 24.68 | qfq | 4,364,754 | 107,213,431 | 5.96% |
| 2026-03-31 | 23.52 | 23.93 | 23.21 | 23.32 | 23.29 | qfq | 1,306,803 | 30,782,873 | -1.81% |
| 2026-03-30 | 23.55 | 23.92 | 23.20 | 23.75 | 23.72 | qfq | 1,605,203 | 37,826,978 | 0.13% |
| 2026-03-27 | 22.88 | 24.26 | 22.64 | 23.72 | 23.69 | qfq | 3,373,840 | 79,338,638 | 1.80% |
| 2026-03-26 | 24.10 | 24.34 | 23.20 | 23.30 | 23.27 | qfq | 4,133,855 | 98,207,183 | -4.94% |
| 2026-03-25 | 25.80 | 26.66 | 24.34 | 24.51 | 24.48 | qfq | 7,334,971 | 185,292,391 | -7.16% |
| 2026-03-24 | 26.41 | 26.80 | 25.35 | 26.40 | 26.37 | qfq | 1,480,258 | 38,411,872 | 1.54% |
| 2026-03-23 | 27.50 | 27.55 | 25.66 | 26.00 | 25.97 | qfq | 2,154,103 | 57,384,066 | -6.71% |
| 2026-03-20 | 29.14 | 29.46 | 27.82 | 27.87 | 27.84 | qfq | 1,990,984 | 57,116,907 | -4.85% |
| 2026-03-19 | 29.58 | 29.87 | 28.90 | 29.29 | 29.26 | qfq | 3,296,380 | 96,856,999 | -3.01% |
| 2026-03-18 | 27.02 | 31.10 | 26.87 | 30.20 | 30.17 | qfq | 6,242,364 | 184,501,642 | 12.86% |
| 2026-03-17 | 27.50 | 27.60 | 26.72 | 26.76 | 26.73 | qfq | 908,766 | 24,634,827 | -2.69% |
| 2026-03-16 | 26.98 | 27.56 | 26.58 | 27.50 | 27.47 | qfq | 971,139 | 26,331,693 | 1.85% |
| 2026-03-13 | 28.05 | 28.05 | 26.93 | 27.00 | 26.97 | qfq | 1,030,737 | 28,105,751 | -2.95% |
| 2026-03-12 | 28.00 | 28.29 | 27.67 | 27.82 | 27.79 | qfq | 1,052,189 | 29,371,534 | -0.64% |
| 2026-03-11 | 28.60 | 29.00 | 27.95 | 28.00 | 27.97 | qfq | 974,584 | 27,678,914 | -2.34% |
| 2026-03-10 | 28.31 | 28.89 | 28.31 | 28.67 | 28.64 | qfq | 1,405,353 | 40,275,466 | 2.21% |
| 2026-03-09 | 27.63 | 28.11 | 26.57 | 28.05 | 28.02 | qfq | 1,998,153 | 54,276,787 | 0.50% |
| 2026-03-06 | 27.50 | 28.09 | 27.50 | 27.91 | 27.88 | qfq | 990,780 | 27,538,180 | 1.49% |
| 2026-03-05 | 27.33 | 28.50 | 27.33 | 27.50 | 27.47 | qfq | 1,269,515 | 35,422,809 | 1.36% |
| 2026-03-04 | 27.44 | 28.09 | 27.10 | 27.13 | 27.10 | qfq | 1,157,583 | 31,823,117 | -1.77% |
| 2026-03-03 | 29.60 | 30.10 | 27.60 | 27.62 | 27.59 | qfq | 1,728,036 | 49,094,751 | -7.07% |
| 2026-03-02 | 29.62 | 30.30 | 29.32 | 29.72 | 29.69 | qfq | 1,848,177 | 55,262,284 | -2.01% |
| 2026-02-27 | 30.66 | 30.90 | 29.66 | 30.33 | 30.30 | qfq | 2,593,706 | 78,144,461 | -2.66% |
| 2026-02-26 | 31.21 | 31.47 | 30.22 | 31.16 | 31.13 | qfq | 1,561,593 | 48,278,264 | 1.33% |
| 2026-02-25 | 30.29 | 31.05 | 29.93 | 30.75 | 30.72 | qfq | 1,430,741 | 43,737,156 | 1.96% |
| 2026-02-24 | 30.73 | 31.11 | 29.79 | 30.16 | 30.13 | qfq | 1,098,984 | 33,238,463 | -1.11% |
| 2026-02-13 | 30.11 | 31.16 | 30.11 | 30.50 | 30.47 | qfq | 1,454,519 | 44,691,562 | 0.76% |
| 2026-02-12 | 30.55 | 30.85 | 30.09 | 30.27 | 30.24 | qfq | 862,783 | 26,266,129 | 0.60% |
| 2026-02-11 | 30.66 | 30.66 | 29.91 | 30.09 | 30.06 | qfq | 900,973 | 27,191,543 | -1.38% |
| 2026-02-10 | 31.19 | 31.34 | 30.38 | 30.51 | 30.48 | qfq | 1,176,352 | 36,187,274 | -2.37% |
| 2026-02-09 | 30.68 | 31.58 | 30.41 | 31.25 | 31.22 | qfq | 1,590,687 | 49,578,840 | 3.34% |
| 2026-02-06 | 30.47 | 30.81 | 30.03 | 30.24 | 30.21 | qfq | 1,323,513 | 40,290,952 | -1.50% |
| 2026-02-05 | 30.31 | 31.44 | 30.07 | 30.70 | 30.67 | qfq | 2,559,346 | 78,654,096 | 0.66% |
| 2026-02-04 | 31.61 | 31.61 | 30.00 | 30.50 | 30.47 | qfq | 2,098,745 | 64,214,436 | -3.54% |
| 2026-02-03 | 31.14 | 31.92 | 31.00 | 31.62 | 31.59 | qfq | 1,585,196 | 49,935,945 | 2.50% |
| 2026-02-02 | 31.61 | 32.35 | 30.79 | 30.85 | 30.82 | qfq | 1,987,760 | 62,187,559 | -4.70% |
| 2026-01-30 | 32.47 | 32.87 | 31.20 | 32.37 | 32.33 | qfq | 2,834,811 | 91,301,465 | 1.16% |
| 2026-01-29 | 33.48 | 33.85 | 31.70 | 32.00 | 31.97 | qfq | 3,805,419 | 123,807,757 | -4.85% |
| 2026-01-28 | 34.42 | 35.50 | 33.32 | 33.63 | 33.59 | qfq | 3,655,896 | 124,627,247 | -2.30% |
| 2026-01-27 | 34.80 | 36.81 | 34.01 | 34.42 | 34.38 | qfq | 4,773,951 | 166,877,514 | -1.66% |
| 2026-01-26 | 33.40 | 35.77 | 33.11 | 35.00 | 34.96 | qfq | 7,139,808 | 249,196,750 | 3.86% |
| 2026-01-23 | 33.03 | 33.98 | 32.10 | 33.70 | 33.66 | qfq | 6,467,056 | 214,672,137 | 2.74% |
| 2026-01-22 | 33.82 | 35.00 | 31.80 | 32.80 | 32.76 | qfq | 8,288,095 | 272,815,674 | 6.70% |
| 2026-01-21 | 30.50 | 31.37 | 30.12 | 30.74 | 30.71 | qfq | 3,437,749 | 106,064,668 | 0.20% |
| 2026-01-20 | 30.00 | 31.05 | 29.80 | 30.68 | 30.65 | qfq | 3,982,740 | 121,231,885 | 2.33% |
| 2026-01-19 | 30.90 | 30.90 | 29.88 | 29.98 | 29.95 | qfq | 3,276,678 | 98,965,180 | -2.73% |
| 2026-01-16 | 29.87 | 31.50 | 29.30 | 30.82 | 30.79 | qfq | 4,251,810 | 128,991,983 | 4.12% |
| 2026-01-15 | 29.06 | 29.99 | 28.53 | 29.60 | 29.57 | qfq | 2,696,073 | 78,639,902 | 0.24% |
| 2026-01-14 | 29.09 | 30.66 | 28.89 | 29.53 | 29.50 | qfq | 4,044,164 | 120,325,761 | 1.55% |
| 2026-01-13 | 29.00 | 29.93 | 28.86 | 29.08 | 29.05 | qfq | 3,732,346 | 109,700,299 | 0.55% |
| 2026-01-12 | 29.37 | 29.41 | 28.60 | 28.92 | 28.89 | qfq | 2,699,604 | 77,929,688 | -0.45% |
| 2026-01-09 | 28.73 | 29.51 | 28.06 | 29.05 | 29.02 | qfq | 3,752,151 | 107,781,578 | 2.04% |
| 2026-01-08 | 28.28 | 28.82 | 28.18 | 28.47 | 28.44 | qfq | 2,527,653 | 71,918,630 | -0.49% |
| 2026-01-07 | 27.77 | 29.42 | 27.77 | 28.61 | 28.58 | qfq | 5,240,101 | 149,480,785 | 4.88% |
| 2026-01-06 | 27.35 | 27.65 | 26.88 | 27.28 | 27.25 | qfq | 2,107,552 | 57,413,582 | -0.40% |
| 2026-01-05 | 26.53 | 27.39 | 26.30 | 27.39 | 27.36 | qfq | 3,008,349 | 81,453,615 | 4.10% |
| 2025-12-31 | 26.61 | 26.72 | 26.04 | 26.31 | 26.28 | qfq | 1,050,607 | 27,578,479 | -0.72% |
| 2025-12-30 | 26.55 | 26.89 | 26.44 | 26.50 | 26.47 | qfq | 965,592 | 25,641,195 | -1.05% |
| 2025-12-29 | 26.98 | 27.23 | 26.68 | 26.78 | 26.75 | qfq | 1,054,473 | 28,401,118 | -0.63% |
| 2025-12-26 | 27.10 | 27.15 | 26.58 | 26.95 | 26.92 | qfq | 1,395,832 | 37,492,714 | -0.15% |
| 2025-12-25 | 26.90 | 27.37 | 26.62 | 26.99 | 26.96 | qfq | 1,129,655 | 30,565,022 | 0.33% |
| 2025-12-24 | 26.53 | 26.99 | 26.51 | 26.90 | 26.87 | qfq | 1,281,090 | 34,366,774 | 1.62% |
| 2025-12-23 | 26.74 | 27.19 | 26.31 | 26.47 | 26.44 | qfq | 1,551,378 | 41,601,720 | -0.26% |
| 2025-12-22 | 26.01 | 26.80 | 25.83 | 26.54 | 26.51 | qfq | 1,726,600 | 45,749,906 | 2.67% |
| 2025-12-19 | 26.18 | 26.60 | 25.80 | 25.85 | 25.82 | qfq | 1,170,176 | 30,559,265 | 0.15% |
| 2025-12-18 | 25.73 | 26.33 | 25.71 | 25.81 | 25.78 | qfq | 901,338 | 23,468,371 | 0.47% |
| 2025-12-17 | 25.96 | 26.00 | 25.10 | 25.69 | 25.66 | qfq | 1,176,605 | 29,965,793 | -0.16% |
| 2025-12-16 | 26.33 | 26.35 | 25.65 | 25.73 | 25.70 | qfq | 1,083,877 | 27,963,965 | -2.46% |
| 2025-12-15 | 26.50 | 26.89 | 26.31 | 26.38 | 26.35 | qfq | 818,223 | 21,680,997 | -1.27% |
| 2025-12-12 | 26.70 | 26.85 | 26.25 | 26.72 | 26.69 | qfq | 1,801,393 | 47,905,346 | -0.85% |
| 2025-12-11 | 26.60 | 26.95 | 26.20 | 26.95 | 26.92 | qfq | 1,282,714 | 34,180,065 | 2.08% |
| 2025-12-10 | 26.53 | 26.55 | 26.01 | 26.40 | 26.37 | qfq | 696,907 | 18,293,312 | 0.27% |
| 2025-12-09 | 26.87 | 26.88 | 26.33 | 26.33 | 26.30 | qfq | 723,131 | 19,183,920 | -1.02% |
| 2025-12-08 | 26.37 | 26.85 | 26.18 | 26.60 | 26.57 | qfq | 976,066 | 25,995,168 | 1.22% |
| 2025-12-05 | 26.08 | 26.33 | 25.60 | 26.28 | 26.25 | qfq | 608,161 | 15,818,785 | 0.73% |
| 2025-12-04 | 26.17 | 26.33 | 25.75 | 26.09 | 26.06 | qfq | 697,282 | 18,130,675 | -0.31% |
| 2025-12-03 | 26.42 | 26.75 | 26.08 | 26.17 | 26.14 | qfq | 747,697 | 19,604,921 | -0.95% |
| 2025-12-02 | 26.88 | 26.99 | 26.39 | 26.42 | 26.39 | qfq | 769,601 | 20,441,950 | -1.71% |
| 2025-12-01 | 26.66 | 26.92 | 26.47 | 26.88 | 26.85 | qfq | 841,906 | 22,509,444 | 1.59% |
| 2025-11-28 | 26.11 | 26.52 | 26.06 | 26.46 | 26.43 | qfq | 902,134 | 23,763,515 | 0.46% |
| 2025-11-27 | 26.01 | 26.82 | 26.01 | 26.34 | 26.31 | qfq | 1,347,948 | 35,733,371 | 1.31% |
| 2025-11-26 | 26.25 | 26.66 | 25.95 | 26.00 | 25.97 | qfq | 718,668 | 18,831,619 | -0.76% |
| 2025-11-25 | 25.92 | 26.90 | 25.92 | 26.20 | 26.17 | qfq | 1,222,060 | 32,308,409 | 1.16% |
| 2025-11-24 | 25.57 | 26.09 | 25.37 | 25.90 | 25.87 | qfq | 869,282 | 22,404,984 | 1.57% |
| 2025-11-21 | 26.23 | 26.43 | 25.27 | 25.50 | 25.47 | qfq | 1,394,980 | 35,944,542 | -3.74% |
| 2025-11-20 | 26.88 | 27.40 | 26.36 | 26.49 | 26.46 | qfq | 860,020 | 23,007,179 | -1.23% |
| 2025-11-19 | 27.25 | 27.45 | 26.70 | 26.82 | 26.79 | qfq | 983,148 | 26,453,020 | -1.47% |
| 2025-11-18 | 27.40 | 27.51 | 27.10 | 27.22 | 27.19 | qfq | 880,308 | 23,991,950 | -0.66% |
| 2025-11-17 | 27.46 | 27.65 | 27.13 | 27.40 | 27.37 | qfq | 809,087 | 22,117,219 | -0.22% |
| 2025-11-14 | 27.90 | 27.93 | 27.46 | 27.46 | 27.43 | qfq | 1,134,279 | 31,383,361 | -1.96% |
| 2025-11-13 | 28.31 | 28.49 | 27.88 | 28.01 | 27.98 | qfq | 1,542,792 | 43,265,885 | -0.36% |
| 2025-11-12 | 28.31 | 28.49 | 27.82 | 28.11 | 28.08 | qfq | 1,605,266 | 45,066,368 | -1.23% |
| 2025-11-11 | 28.51 | 29.44 | 28.18 | 28.46 | 28.43 | qfq | 2,223,575 | 64,033,426 | 0.18% |
| 2025-11-10 | 28.20 | 28.70 | 27.82 | 28.41 | 28.38 | qfq | 1,348,821 | 38,039,136 | 1.18% |
| 2025-11-07 | 28.69 | 28.69 | 27.91 | 28.08 | 28.05 | qfq | 983,718 | 27,704,447 | -2.02% |
| 2025-11-06 | 28.78 | 29.03 | 28.50 | 28.66 | 28.58 | qfq | 1,449,631 | 41,668,619 | -0.24% |
| 2025-11-05 | 28.39 | 28.77 | 28.00 | 28.73 | 28.65 | qfq | 1,237,306 | 35,376,092 | 0.74% |
| 2025-11-04 | 29.30 | 29.30 | 28.37 | 28.52 | 28.44 | qfq | 1,333,059 | 38,150,708 | -1.66% |
| 2025-11-03 | 29.59 | 29.59 | 28.30 | 29.00 | 28.92 | qfq | 2,373,768 | 68,397,463 | -2.19% |
| 2025-10-31 | 30.00 | 30.36 | 29.61 | 29.65 | 29.57 | qfq | 1,943,869 | 58,075,743 | -2.21% |
| 2025-10-30 | 31.01 | 31.48 | 30.31 | 30.32 | 30.23 | qfq | 2,813,129 | 86,630,942 | -1.56% |
| 2025-10-29 | 30.57 | 31.80 | 30.30 | 30.80 | 30.71 | qfq | 2,962,355 | 92,000,946 | 0.52% |
| 2025-10-28 | 30.52 | 31.11 | 30.40 | 30.64 | 30.55 | qfq | 2,526,714 | 77,812,911 | -1.32% |
| 2025-10-27 | 29.90 | 31.87 | 29.00 | 31.05 | 30.96 | qfq | 5,105,599 | 157,855,410 | 6.70% |
| 2025-10-24 | 28.41 | 29.47 | 28.25 | 29.10 | 29.02 | qfq | 2,351,529 | 68,083,782 | 3.23% |
| 2025-10-23 | 28.10 | 28.26 | 27.56 | 28.19 | 28.11 | qfq | 1,304,210 | 36,306,565 | -0.39% |
| 2025-10-22 | 27.90 | 28.81 | 27.65 | 28.30 | 28.22 | qfq | 2,008,603 | 56,865,260 | 1.29% |
| 2025-10-21 | 27.17 | 28.14 | 27.05 | 27.94 | 27.86 | qfq | 1,922,885 | 53,334,165 | 2.87% |
| 2025-10-20 | 27.20 | 27.50 | 26.94 | 27.16 | 27.08 | qfq | 1,560,935 | 42,446,452 | 1.12% |
| 2025-10-17 | 27.83 | 28.48 | 26.82 | 26.86 | 26.78 | qfq | 2,472,228 | 67,804,928 | -4.72% |
| 2025-10-16 | 29.25 | 29.32 | 28.09 | 28.19 | 28.11 | qfq | 2,381,049 | 68,150,229 | -3.23% |
| 2025-10-15 | 29.33 | 29.79 | 28.60 | 29.13 | 29.05 | qfq | 2,372,521 | 68,612,368 | -0.51% |
| 2025-10-14 | 31.43 | 32.45 | 29.26 | 29.28 | 29.20 | qfq | 3,181,653 | 97,326,068 | -4.81% |
| 2025-10-13 | 29.00 | 30.96 | 29.00 | 30.76 | 30.67 | qfq | 2,412,934 | 73,195,646 | 0.10% |
| 2025-10-10 | 32.33 | 32.42 | 30.68 | 30.73 | 30.64 | qfq | 3,589,396 | 111,769,124 | -5.53% |
| 2025-10-09 | 32.52 | 33.33 | 32.03 | 32.53 | 32.44 | qfq | 4,296,267 | 140,786,797 | 1.06% |
| 2025-09-30 | 31.68 | 32.93 | 31.47 | 32.19 | 32.10 | qfq | 3,182,319 | 102,692,345 | 1.83% |
| 2025-09-29 | 31.65 | 32.18 | 31.34 | 31.61 | 31.52 | qfq | 2,480,798 | 78,390,164 | -0.44% |
| 2025-09-26 | 32.95 | 33.52 | 31.70 | 31.75 | 31.66 | qfq | 4,026,888 | 129,866,949 | -3.79% |
| 2025-09-25 | 32.55 | 33.65 | 32.50 | 33.00 | 32.91 | qfq | 5,709,490 | 188,390,131 | -0.39% |
| 2025-09-24 | 31.38 | 33.33 | 31.20 | 33.13 | 33.04 | qfq | 7,155,926 | 233,815,773 | 5.07% |
| 2025-09-23 | 30.47 | 31.55 | 30.06 | 31.53 | 31.44 | qfq | 3,265,471 | 100,585,686 | 3.38% |
| 2025-09-22 | 31.20 | 31.61 | 29.30 | 30.50 | 30.41 | qfq | 2,580,210 | 79,375,030 | -2.93% |
| 2025-09-19 | 30.74 | 32.86 | 30.42 | 31.42 | 31.33 | qfq | 3,888,155 | 123,567,031 | 1.85% |
| 2025-09-18 | 30.93 | 32.12 | 30.22 | 30.85 | 30.76 | qfq | 3,752,766 | 117,679,426 | -0.26% |
| 2025-09-17 | 30.64 | 31.59 | 30.38 | 30.93 | 30.84 | qfq | 2,566,050 | 79,774,923 | 1.41% |
| 2025-09-16 | 30.67 | 30.88 | 30.18 | 30.50 | 30.41 | qfq | 1,685,776 | 51,333,253 | -0.26% |
| 2025-09-15 | 30.70 | 31.01 | 30.21 | 30.58 | 30.49 | qfq | 1,717,193 | 52,578,543 | 0.59% |
| 2025-09-12 | 30.12 | 30.97 | 30.11 | 30.40 | 30.31 | qfq | 2,357,432 | 72,213,967 | 0.03% |
| 2025-09-11 | 29.18 | 30.59 | 29.04 | 30.39 | 30.30 | qfq | 2,509,056 | 75,154,275 | 3.83% |
| 2025-09-10 | 29.46 | 29.97 | 29.14 | 29.27 | 29.19 | qfq | 1,157,647 | 34,107,001 | -0.51% |
| 2025-09-09 | 30.13 | 30.40 | 29.34 | 29.42 | 29.34 | qfq | 1,685,028 | 50,134,857 | -3.22% |
| 2025-09-08 | 29.59 | 30.83 | 29.58 | 30.40 | 30.31 | qfq | 2,428,615 | 73,250,796 | 1.98% |
| 2025-09-05 | 28.99 | 30.05 | 28.89 | 29.81 | 29.73 | qfq | 2,482,755 | 73,618,427 | 3.22% |
| 2025-09-04 | 30.20 | 30.55 | 28.50 | 28.88 | 28.80 | qfq | 3,195,523 | 94,148,569 | -4.62% |
| 2025-09-03 | 30.60 | 31.53 | 29.99 | 30.28 | 30.19 | qfq | 2,291,684 | 70,162,353 | -0.07% |
| 2025-09-02 | 31.88 | 31.88 | 30.00 | 30.30 | 30.21 | qfq | 3,672,898 | 112,734,098 | -5.52% |
| 2025-09-01 | 31.96 | 32.57 | 31.21 | 32.07 | 31.98 | qfq | 3,767,681 | 120,006,224 | 2.62% |
| 2025-08-29 | 32.59 | 32.80 | 31.21 | 31.25 | 31.16 | qfq | 3,330,992 | 105,508,211 | -4.11% |
| 2025-08-28 | 31.81 | 33.00 | 31.50 | 32.59 | 32.50 | qfq | 3,722,407 | 120,130,408 | 2.78% |
| 2025-08-27 | 33.05 | 33.53 | 31.62 | 31.71 | 31.62 | qfq | 3,577,912 | 116,848,457 | -4.43% |
| 2025-08-26 | 33.45 | 33.66 | 32.88 | 33.18 | 33.09 | qfq | 2,685,663 | 89,023,017 | -1.60% |
| 2025-08-25 | 33.99 | 34.80 | 33.20 | 33.72 | 33.62 | qfq | 4,593,378 | 155,573,094 | -0.88% |
| 2025-08-22 | 33.10 | 35.33 | 33.01 | 34.02 | 33.92 | qfq | 4,309,902 | 147,087,283 | 2.50% |
| 2025-08-21 | 35.00 | 35.00 | 33.03 | 33.19 | 33.10 | qfq | 5,388,839 | 183,401,808 | -7.29% |
| 2025-08-20 | 31.56 | 36.98 | 30.96 | 35.80 | 35.70 | qfq | 7,459,874 | 247,837,098 | 12.40% |
| 2025-08-19 | 32.01 | 33.83 | 31.58 | 31.85 | 31.76 | qfq | 5,226,173 | 169,655,058 | -1.91% |
| 2025-08-18 | 32.96 | 33.78 | 31.57 | 32.47 | 32.38 | qfq | 6,253,813 | 203,257,610 | 1.95% |
| 2025-08-15 | 30.39 | 31.88 | 30.00 | 31.85 | 31.76 | qfq | 5,804,903 | 180,626,917 | 4.36% |
| 2025-08-14 | 29.70 | 32.88 | 28.88 | 30.52 | 30.43 | qfq | 7,482,254 | 231,411,825 | 3.07% |
| 2025-08-13 | 29.22 | 29.82 | 29.11 | 29.61 | 29.53 | qfq | 3,489,646 | 102,763,548 | 0.44% |
| 2025-08-12 | 28.66 | 30.30 | 28.22 | 29.48 | 29.40 | qfq | 5,404,210 | 157,830,904 | 2.33% |
| 2025-08-11 | 28.88 | 29.29 | 28.62 | 28.81 | 28.73 | qfq | 2,996,089 | 86,598,784 | -0.24% |
| 2025-08-08 | 29.37 | 29.97 | 28.74 | 28.88 | 28.80 | qfq | 4,581,478 | 133,145,018 | -2.86% |
| 2025-08-07 | 29.47 | 31.15 | 28.75 | 29.73 | 29.65 | qfq | 6,586,502 | 197,739,855 | 0.81% |
| 2025-08-06 | 29.31 | 29.56 | 28.72 | 29.49 | 29.41 | qfq | 4,185,252 | 121,741,001 | 0.89% |
| 2025-08-05 | 29.29 | 29.68 | 28.69 | 29.23 | 29.15 | qfq | 5,120,884 | 148,867,589 | -1.18% |
| 2025-08-04 | 27.17 | 29.69 | 27.10 | 29.58 | 29.50 | qfq | 6,671,555 | 191,812,055 | 7.45% |
| 2025-08-01 | 28.00 | 28.91 | 27.48 | 27.53 | 27.45 | qfq | 3,900,531 | 109,201,994 | -1.33% |
| 2025-07-31 | 27.90 | 28.50 | 27.71 | 27.90 | 27.82 | qfq | 4,275,938 | 120,222,019 | -1.97% |
| 2025-07-30 | 27.75 | 29.29 | 27.56 | 28.46 | 28.38 | qfq | 6,396,279 | 180,963,703 | 2.30% |
| 2025-07-29 | 27.05 | 28.28 | 26.89 | 27.82 | 27.74 | qfq | 5,574,974 | 154,233,150 | 2.43% |
| 2025-07-28 | 27.00 | 27.65 | 26.67 | 27.16 | 27.08 | qfq | 4,005,657 | 108,617,645 | 0.85% |
| 2025-07-25 | 26.22 | 26.98 | 25.98 | 26.93 | 26.85 | qfq | 3,797,590 | 100,467,064 | 3.02% |
| 2025-07-24 | 25.96 | 26.29 | 25.90 | 26.14 | 26.07 | qfq | 2,089,961 | 54,667,478 | 0.97% |
| 2025-07-23 | 26.50 | 26.85 | 25.89 | 25.89 | 25.82 | qfq | 3,651,586 | 95,429,327 | -3.11% |
| 2025-07-22 | 27.02 | 27.27 | 26.52 | 26.72 | 26.64 | qfq | 2,910,079 | 77,785,378 | -1.51% |
| 2025-07-21 | 26.51 | 27.48 | 26.28 | 27.13 | 27.05 | qfq | 4,086,810 | 110,039,057 | 2.57% |
| 2025-07-18 | 26.44 | 26.96 | 26.28 | 26.45 | 26.37 | qfq | 2,643,970 | 70,207,445 | -0.26% |
| 2025-07-17 | 26.58 | 26.68 | 26.21 | 26.52 | 26.44 | qfq | 2,105,440 | 55,646,275 | 0.45% |
| 2025-07-16 | 26.33 | 26.85 | 26.07 | 26.40 | 26.33 | qfq | 2,502,224 | 66,123,213 | 0.46% |
| 2025-07-15 | 26.40 | 26.46 | 25.85 | 26.28 | 26.21 | qfq | 2,017,203 | 52,697,966 | -0.30% |
| 2025-07-14 | 26.42 | 26.59 | 26.16 | 26.36 | 26.29 | qfq | 1,755,752 | 46,174,489 | -0.11% |
| 2025-07-11 | 25.90 | 26.85 | 25.60 | 26.39 | 26.32 | qfq | 3,651,799 | 95,988,754 | 1.89% |
| 2025-07-10 | 26.33 | 26.43 | 25.74 | 25.90 | 25.83 | qfq | 3,389,431 | 88,059,591 | -1.60% |
| 2025-07-09 | 26.69 | 27.24 | 26.28 | 26.32 | 26.25 | qfq | 4,393,105 | 117,400,338 | -0.75% |
| 2025-07-08 | 26.46 | 26.86 | 26.25 | 26.52 | 26.44 | qfq | 3,975,413 | 105,695,043 | 0.04% |
| 2025-07-07 | 26.70 | 26.71 | 26.11 | 26.51 | 26.43 | qfq | 3,111,627 | 82,166,375 | 0.04% |
| 2025-07-04 | 26.52 | 26.98 | 26.00 | 26.50 | 26.42 | qfq | 4,340,166 | 114,456,081 | -0.71% |
| 2025-07-03 | 26.56 | 27.13 | 26.24 | 26.69 | 26.61 | qfq | 4,803,890 | 127,542,629 | 0.49% |
| 2025-07-02 | 27.88 | 28.08 | 26.40 | 26.56 | 26.48 | qfq | 9,079,501 | 245,169,093 | -7.26% |
| 2025-07-01 | 28.12 | 30.88 | 27.42 | 28.64 | 28.56 | qfq | 13,315,047 | 383,734,280 | 1.34% |
| 2025-06-30 | 30.00 | 30.88 | 27.76 | 28.26 | 28.18 | qfq | 12,859,090 | 368,153,212 | -4.88% |
| 2025-06-27 | 24.60 | 29.71 | 24.50 | 29.71 | 29.48 | qfq | 15,759,822 | 446,099,715 | 19.99% |
| 2025-06-26 | 24.31 | 26.00 | 24.21 | 24.76 | 24.57 | qfq | 6,284,584 | 156,808,545 | 1.89% |
| 2025-06-25 | 24.16 | 24.48 | 23.80 | 24.30 | 24.11 | qfq | 2,893,453 | 69,826,435 | -0.16% |
| 2025-06-24 | 23.30 | 24.57 | 23.22 | 24.34 | 24.15 | qfq | 5,214,795 | 126,034,447 | 4.15% |
| 2025-06-23 | 23.19 | 23.37 | 22.59 | 23.37 | 23.19 | qfq | 3,120,762 | 71,926,781 | 1.61% |
| 2025-06-20 | 22.99 | 23.59 | 22.71 | 23.00 | 22.82 | qfq | 2,982,029 | 68,938,885 | 0.04% |
| 2025-06-19 | 23.45 | 23.83 | 22.76 | 22.99 | 22.81 | qfq | 2,834,853 | 66,042,388 | -2.00% |
| 2025-06-18 | 22.96 | 23.53 | 22.84 | 23.46 | 23.28 | qfq | 2,313,948 | 53,763,335 | 1.87% |
| 2025-06-17 | 23.17 | 23.37 | 22.90 | 23.03 | 22.85 | qfq | 1,092,083 | 25,241,583 | -0.60% |
| 2025-06-16 | 22.74 | 23.35 | 22.74 | 23.17 | 22.99 | qfq | 1,257,865 | 29,164,883 | 1.18% |
| 2025-06-13 | 23.25 | 23.25 | 22.81 | 22.90 | 22.72 | qfq | 2,135,893 | 49,120,930 | -2.14% |
| 2025-06-12 | 23.08 | 23.68 | 23.08 | 23.40 | 23.22 | qfq | 1,881,672 | 43,878,135 | 0.78% |
| 2025-06-11 | 23.00 | 23.33 | 22.95 | 23.22 | 23.04 | qfq | 1,751,594 | 40,601,770 | 1.26% |
| 2025-06-10 | 23.62 | 23.62 | 22.69 | 22.93 | 22.75 | qfq | 2,368,551 | 54,688,287 | -2.76% |
| 2025-06-09 | 23.26 | 23.58 | 23.11 | 23.58 | 23.40 | qfq | 1,852,534 | 43,245,813 | 2.03% |
| 2025-06-06 | 23.38 | 23.38 | 23.03 | 23.11 | 22.93 | qfq | 1,502,302 | 34,760,867 | -0.99% |
| 2025-06-05 | 23.25 | 23.37 | 23.05 | 23.34 | 23.16 | qfq | 1,792,053 | 41,635,917 | 0.04% |
| 2025-06-04 | 23.46 | 23.58 | 23.23 | 23.33 | 23.15 | qfq | 1,378,636 | 32,248,096 | -0.34% |
| 2025-06-03 | 22.83 | 23.85 | 22.78 | 23.41 | 23.23 | qfq | 2,114,022 | 49,309,533 | 2.09% |
| 2025-05-30 | 23.45 | 23.45 | 22.91 | 22.93 | 22.75 | qfq | 1,586,402 | 36,545,777 | -2.22% |
| 2025-05-29 | 22.99 | 23.67 | 22.82 | 23.45 | 23.27 | qfq | 2,651,899 | 62,017,527 | 2.99% |
| 2025-05-28 | 23.03 | 23.16 | 22.64 | 22.77 | 22.59 | qfq | 1,600,327 | 36,506,927 | -1.00% |
| 2025-05-27 | 23.20 | 23.22 | 22.73 | 23.00 | 22.82 | qfq | 1,793,020 | 41,157,519 | -1.54% |
| 2025-05-26 | 23.08 | 23.62 | 23.01 | 23.36 | 23.18 | qfq | 1,989,393 | 46,300,065 | 0.91% |
| 2025-05-23 | 23.52 | 23.84 | 23.10 | 23.15 | 22.97 | qfq | 2,381,463 | 55,664,131 | -1.87% |
| 2025-05-22 | 23.60 | 24.15 | 23.31 | 23.59 | 23.41 | qfq | 2,424,191 | 57,220,301 | -0.55% |
| 2025-05-21 | 24.43 | 24.49 | 23.42 | 23.72 | 23.53 | qfq | 3,980,052 | 94,279,741 | -2.87% |
| 2025-05-20 | 24.29 | 24.51 | 24.10 | 24.42 | 24.23 | qfq | 1,915,826 | 46,616,669 | 0.08% |
| 2025-05-19 | 24.20 | 24.43 | 23.80 | 24.40 | 24.21 | qfq | 2,218,057 | 53,586,705 | 1.12% |
| 2025-05-16 | 24.42 | 24.68 | 24.11 | 24.13 | 23.94 | qfq | 2,889,911 | 70,384,728 | -1.31% |
| 2025-05-15 | 24.80 | 24.80 | 24.15 | 24.45 | 24.26 | qfq | 2,574,150 | 62,722,881 | -2.00% |
| 2025-05-14 | 25.18 | 25.50 | 24.51 | 24.95 | 24.75 | qfq | 3,396,282 | 84,873,040 | 0.40% |
| 2025-05-13 | 25.35 | 25.40 | 24.60 | 24.85 | 24.66 | qfq | 2,774,126 | 69,070,242 | -0.96% |
| 2025-05-12 | 24.26 | 25.37 | 24.19 | 25.09 | 24.89 | qfq | 4,356,955 | 108,769,149 | 4.50% |
| 2025-05-09 | 25.21 | 25.30 | 24.00 | 24.01 | 23.82 | qfq | 4,064,073 | 98,774,309 | -5.21% |
| 2025-05-08 | 24.97 | 25.82 | 24.71 | 25.33 | 25.13 | qfq | 3,928,995 | 99,298,364 | 0.92% |
| 2025-05-07 | 25.18 | 25.86 | 24.71 | 25.10 | 24.90 | qfq | 4,956,406 | 124,883,202 | 0.72% |
| 2025-05-06 | 23.98 | 25.12 | 23.91 | 24.92 | 24.72 | qfq | 5,231,554 | 129,291,398 | 5.24% |
| 2025-04-30 | 23.20 | 24.13 | 23.10 | 23.68 | 23.49 | qfq | 3,820,711 | 90,668,136 | 1.94% |
| 2025-04-29 | 23.67 | 23.97 | 23.16 | 23.23 | 23.05 | qfq | 3,865,949 | 90,799,327 | -3.13% |
| 2025-04-28 | 23.66 | 24.19 | 23.32 | 23.98 | 23.79 | qfq | 5,041,460 | 120,013,204 | 1.87% |
| 2025-04-25 | 24.28 | 24.86 | 23.40 | 23.54 | 23.36 | qfq | 6,088,125 | 146,283,331 | -1.51% |
| 2025-04-24 | 25.34 | 25.38 | 23.85 | 23.90 | 23.71 | qfq | 4,495,445 | 109,099,072 | -5.08% |
| 2025-04-23 | 25.61 | 25.99 | 24.95 | 25.18 | 24.98 | qfq | 4,457,420 | 112,319,941 | -2.59% |
| 2025-04-22 | 25.70 | 26.16 | 25.43 | 25.85 | 25.65 | qfq | 4,689,458 | 120,853,820 | -0.19% |
| 2025-04-21 | 23.31 | 26.55 | 23.31 | 25.90 | 25.70 | qfq | 8,434,476 | 214,468,052 | 10.64% |
| 2025-04-18 | 24.00 | 24.09 | 23.03 | 23.41 | 23.23 | qfq | 3,555,944 | 83,483,176 | -2.90% |
| 2025-04-17 | 23.62 | 24.67 | 23.56 | 24.11 | 23.92 | qfq | 4,057,190 | 98,488,496 | 0.63% |
| 2025-04-16 | 24.97 | 25.23 | 23.58 | 23.96 | 23.77 | qfq | 4,809,791 | 116,478,555 | -4.39% |
| 2025-04-15 | 24.92 | 25.50 | 24.40 | 25.06 | 24.86 | qfq | 3,813,233 | 94,961,247 | 0.64% |
| 2025-04-14 | 25.20 | 25.91 | 24.81 | 24.90 | 24.70 | qfq | 6,372,914 | 160,857,210 | 0.20% |
| 2025-04-11 | 22.10 | 25.98 | 22.10 | 24.85 | 24.66 | qfq | 10,502,912 | 257,989,821 | 9.91% |
| 2025-04-10 | 22.65 | 23.50 | 22.55 | 22.61 | 22.43 | qfq | 6,824,142 | 156,750,964 | 0.85% |
| 2025-04-09 | 21.30 | 22.99 | 19.70 | 22.42 | 22.24 | qfq | 7,501,696 | 164,235,155 | 2.51% |
| 2025-04-08 | 20.88 | 22.09 | 20.88 | 21.87 | 21.70 | qfq | 7,210,294 | 155,041,056 | 7.00% |
| 2025-04-07 | 23.39 | 23.43 | 20.07 | 20.44 | 20.28 | qfq | 10,181,538 | 223,495,803 | -18.53% |
| 2025-04-03 | 24.02 | 25.48 | 24.00 | 25.09 | 24.89 | qfq | 9,377,755 | 233,956,818 | 3.42% |
| 2025-04-02 | 24.18 | 25.07 | 24.11 | 24.26 | 24.07 | qfq | 8,499,696 | 208,419,394 | -1.42% |
| 2025-04-01 | 22.98 | 25.78 | 22.80 | 24.61 | 24.42 | qfq | 12,359,041 | 297,489,646 | 3.45% |
| 2025-03-31 | 23.25 | 27.14 | 22.95 | 23.79 | 23.60 | qfq | 16,839,014 | 418,244,762 | 3.57% |
| 2025-03-28 | 24.60 | 24.66 | 22.84 | 22.97 | 22.79 | qfq | 10,484,815 | 246,154,554 | -5.74% |
| 2025-03-27 | 24.14 | 25.94 | 24.14 | 24.37 | 24.18 | qfq | 12,854,815 | 321,846,065 | -0.49% |
| 2025-03-26 | 25.50 | 25.90 | 24.49 | 24.49 | 24.30 | qfq | 14,888,972 | 373,061,331 | -10.82% |