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
影石创新688775.SH
最近收盘价138.342026-07-17
最近交易日2026-07-17
成交量（股）6,157,193
成交额（元）866,562,445
日线记录268
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 268 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 | 144.00 | 149.00 | 135.76 | 138.34 | 138.34 | qfq | 6,157,193 | 866,562,445 | -6.08% |
| 2026-07-16 | 129.25 | 149.60 | 128.99 | 147.30 | 147.30 | qfq | 8,061,165 | 1,152,378,262 | 13.02% |
| 2026-07-15 | 126.86 | 133.40 | 126.86 | 130.33 | 130.33 | qfq | 2,801,575 | 366,125,872 | 2.74% |
| 2026-07-14 | 129.30 | 131.87 | 124.50 | 126.86 | 126.86 | qfq | 3,095,100 | 392,949,957 | -3.09% |
| 2026-07-13 | 138.31 | 143.47 | 128.50 | 130.90 | 130.90 | qfq | 4,699,541 | 635,830,563 | -5.56% |
| 2026-07-10 | 135.11 | 142.00 | 135.11 | 138.60 | 138.60 | qfq | 4,043,327 | 563,092,915 | 1.93% |
| 2026-07-09 | 134.00 | 136.60 | 130.05 | 135.98 | 135.98 | qfq | 3,082,648 | 411,800,578 | 0.88% |
| 2026-07-08 | 132.06 | 137.47 | 128.30 | 134.79 | 134.79 | qfq | 3,991,122 | 530,859,711 | 2.72% |
| 2026-07-07 | 133.28 | 137.44 | 131.10 | 131.22 | 131.22 | qfq | 2,768,393 | 369,924,258 | -1.47% |
| 2026-07-06 | 135.00 | 136.78 | 132.36 | 133.18 | 133.18 | qfq | 2,170,132 | 291,495,448 | -2.02% |
| 2026-07-03 | 135.74 | 138.50 | 133.95 | 135.93 | 135.93 | qfq | 2,541,833 | 347,198,435 | 1.14% |
| 2026-07-02 | 137.18 | 139.80 | 134.02 | 134.40 | 134.40 | qfq | 2,695,383 | 369,121,123 | -2.03% |
| 2026-07-01 | 137.72 | 142.50 | 136.10 | 137.18 | 137.18 | qfq | 2,599,975 | 362,281,427 | -1.06% |
| 2026-06-30 | 133.00 | 139.03 | 131.54 | 138.65 | 138.65 | qfq | 2,751,157 | 372,641,909 | 3.84% |
| 2026-06-29 | 130.88 | 136.44 | 130.88 | 133.52 | 133.52 | qfq | 2,345,502 | 313,214,287 | 1.27% |
| 2026-06-26 | 137.00 | 138.55 | 131.50 | 131.85 | 131.85 | qfq | 2,157,667 | 289,982,755 | -4.47% |
| 2026-06-25 | 137.34 | 141.55 | 134.32 | 138.02 | 138.02 | qfq | 2,531,197 | 348,281,148 | 0.43% |
| 2026-06-24 | 136.33 | 139.60 | 134.28 | 137.43 | 137.43 | qfq | 2,082,414 | 285,219,935 | -0.37% |
| 2026-06-23 | 143.01 | 143.37 | 136.33 | 137.94 | 137.94 | qfq | 2,467,438 | 344,717,849 | -3.77% |
| 2026-06-22 | 147.40 | 149.00 | 141.00 | 143.35 | 143.35 | qfq | 2,573,920 | 370,520,043 | -2.75% |
| 2026-06-18 | 144.00 | 152.88 | 143.51 | 147.40 | 147.40 | qfq | 3,400,900 | 504,937,745 | 1.66% |
| 2026-06-17 | 149.33 | 149.33 | 143.05 | 144.99 | 144.99 | qfq | 3,977,086 | 580,352,292 | -2.55% |
| 2026-06-16 | 156.00 | 156.56 | 147.88 | 148.79 | 148.79 | qfq | 4,381,475 | 658,391,561 | -4.88% |
| 2026-06-15 | 157.50 | 161.88 | 155.50 | 156.42 | 156.42 | qfq | 3,209,531 | 507,161,664 | -0.04% |
| 2026-06-12 | 162.00 | 162.96 | 155.80 | 156.49 | 156.49 | qfq | 2,491,340 | 396,796,091 | -4.22% |
| 2026-06-11 | 160.00 | 165.34 | 157.00 | 163.39 | 163.39 | qfq | 2,656,320 | 429,566,813 | -0.04% |
| 2026-06-10 | 154.10 | 172.00 | 154.10 | 163.45 | 163.45 | qfq | 1,985,305 | 325,030,321 | 2.93% |
| 2026-06-09 | 157.99 | 162.00 | 154.65 | 158.80 | 158.80 | qfq | 1,044,479 | 166,080,610 | 2.08% |
| 2026-06-08 | 158.10 | 159.55 | 152.24 | 155.56 | 155.56 | qfq | 1,370,050 | 214,148,092 | -4.56% |
| 2026-06-05 | 168.00 | 168.00 | 161.59 | 163.00 | 163.00 | qfq | 1,496,388 | 245,487,712 | -3.48% |
| 2026-06-04 | 172.00 | 172.37 | 168.26 | 168.88 | 168.88 | qfq | 1,238,498 | 210,440,800 | -3.28% |
| 2026-06-03 | 167.74 | 181.20 | 167.07 | 174.60 | 174.60 | qfq | 2,430,852 | 428,521,567 | 4.58% |
| 2026-06-02 | 171.50 | 172.00 | 165.00 | 166.95 | 166.95 | qfq | 1,251,211 | 209,622,263 | -2.54% |
| 2026-06-01 | 170.07 | 176.00 | 168.00 | 171.30 | 171.30 | qfq | 1,414,260 | 243,498,482 | 0.18% |
| 2026-05-29 | 177.29 | 178.87 | 167.58 | 171.00 | 171.00 | qfq | 1,543,716 | 264,927,025 | -4.08% |
| 2026-05-28 | 175.98 | 178.68 | 170.20 | 178.28 | 178.28 | qfq | 1,511,650 | 264,066,249 | 1.51% |
| 2026-05-27 | 178.00 | 180.19 | 173.00 | 175.63 | 175.63 | qfq | 1,770,118 | 312,229,589 | -2.70% |
| 2026-05-26 | 185.00 | 186.75 | 176.80 | 180.50 | 180.50 | qfq | 1,746,798 | 314,790,712 | -3.35% |
| 2026-05-25 | 188.00 | 189.97 | 184.15 | 186.75 | 186.75 | qfq | 1,520,269 | 283,179,487 | -1.14% |
| 2026-05-22 | 194.70 | 196.98 | 188.76 | 188.91 | 188.91 | qfq | 1,721,676 | 328,745,634 | -2.91% |
| 2026-05-21 | 205.13 | 207.50 | 194.48 | 194.58 | 194.58 | qfq | 1,805,152 | 364,337,075 | -4.84% |
| 2026-05-20 | 206.18 | 208.68 | 202.06 | 204.48 | 204.48 | qfq | 1,317,254 | 269,613,162 | -1.43% |
| 2026-05-19 | 210.88 | 214.47 | 204.30 | 207.45 | 207.45 | qfq | 1,455,769 | 302,675,777 | -0.88% |
| 2026-05-18 | 212.01 | 213.96 | 207.36 | 209.30 | 209.30 | qfq | 1,409,993 | 296,687,517 | -2.74% |
| 2026-05-15 | 208.88 | 216.99 | 205.25 | 215.20 | 215.20 | qfq | 1,918,154 | 406,877,057 | 1.13% |
| 2026-05-14 | 221.80 | 222.00 | 211.18 | 212.80 | 212.80 | qfq | 2,204,360 | 472,999,312 | -3.47% |
| 2026-05-13 | 208.00 | 225.99 | 206.58 | 220.44 | 220.44 | qfq | 3,299,720 | 721,147,234 | 4.98% |
| 2026-05-12 | 215.05 | 216.18 | 208.98 | 209.99 | 209.99 | qfq | 1,952,746 | 412,824,756 | -2.86% |
| 2026-05-11 | 202.20 | 218.00 | 202.20 | 216.18 | 216.18 | qfq | 3,558,852 | 758,384,035 | 7.98% |
| 2026-05-08 | 197.90 | 201.08 | 195.41 | 200.21 | 200.21 | qfq | 1,479,628 | 294,855,749 | 0.76% |
| 2026-05-07 | 196.99 | 199.96 | 193.18 | 198.70 | 198.70 | qfq | 1,669,065 | 330,718,317 | 1.17% |
| 2026-05-06 | 194.04 | 199.22 | 193.20 | 196.40 | 196.40 | qfq | 1,781,560 | 350,385,231 | 1.84% |
| 2026-04-30 | 191.34 | 195.40 | 189.68 | 192.86 | 192.86 | qfq | 1,163,479 | 224,872,976 | 0.84% |
| 2026-04-29 | 189.62 | 193.95 | 186.48 | 191.25 | 191.25 | qfq | 1,130,858 | 215,882,074 | 0.86% |
| 2026-04-28 | 195.58 | 195.58 | 187.00 | 189.62 | 189.62 | qfq | 1,313,273 | 248,675,690 | -3.06% |
| 2026-04-27 | 192.30 | 197.46 | 190.61 | 195.60 | 195.60 | qfq | 878,334 | 171,526,068 | 1.72% |
| 2026-04-24 | 193.02 | 195.81 | 189.91 | 192.30 | 192.30 | qfq | 776,041 | 149,123,339 | -1.18% |
| 2026-04-23 | 196.99 | 199.48 | 193.21 | 194.59 | 194.59 | qfq | 1,215,039 | 238,510,737 | -0.87% |
| 2026-04-22 | 192.83 | 196.97 | 192.80 | 196.30 | 196.30 | qfq | 893,410 | 174,290,142 | 1.00% |
| 2026-04-21 | 198.00 | 198.00 | 189.52 | 194.35 | 194.35 | qfq | 1,366,053 | 262,094,333 | -1.84% |
| 2026-04-20 | 196.09 | 199.50 | 194.10 | 198.00 | 198.00 | qfq | 803,813 | 158,589,965 | 0.97% |
| 2026-04-17 | 194.98 | 196.40 | 192.23 | 196.09 | 196.09 | qfq | 769,742 | 149,780,809 | 0.47% |
| 2026-04-16 | 194.08 | 198.48 | 193.66 | 195.18 | 195.18 | qfq | 728,091 | 142,375,378 | 0.14% |
| 2026-04-15 | 199.98 | 200.00 | 194.05 | 194.90 | 194.90 | qfq | 995,308 | 195,846,342 | -1.09% |
| 2026-04-14 | 194.05 | 197.35 | 192.00 | 197.05 | 197.05 | qfq | 1,098,153 | 214,206,631 | 1.99% |
| 2026-04-13 | 191.78 | 197.00 | 190.67 | 193.20 | 193.20 | qfq | 977,980 | 188,954,633 | 0.06% |
| 2026-04-10 | 190.26 | 197.96 | 189.51 | 193.08 | 193.08 | qfq | 1,260,508 | 245,643,091 | 2.20% |
| 2026-04-09 | 189.99 | 192.99 | 188.00 | 188.92 | 188.92 | qfq | 804,186 | 152,772,304 | -1.23% |
| 2026-04-08 | 188.00 | 192.55 | 186.56 | 191.27 | 191.27 | qfq | 1,210,908 | 229,796,261 | 4.38% |
| 2026-04-07 | 179.80 | 186.00 | 179.80 | 183.25 | 183.25 | qfq | 872,138 | 160,364,531 | 1.92% |
| 2026-04-03 | 183.57 | 185.80 | 179.00 | 179.80 | 179.80 | qfq | 1,032,621 | 187,775,628 | -2.19% |
| 2026-04-02 | 192.66 | 194.90 | 183.50 | 183.83 | 183.83 | qfq | 1,220,525 | 228,992,187 | -5.72% |
| 2026-04-01 | 193.00 | 195.56 | 190.30 | 194.99 | 194.99 | qfq | 1,099,496 | 212,741,138 | 3.57% |
| 2026-03-31 | 189.92 | 190.60 | 186.21 | 188.27 | 188.27 | qfq | 619,164 | 116,744,795 | -1.08% |
| 2026-03-30 | 184.93 | 194.87 | 183.00 | 190.32 | 190.32 | qfq | 1,183,037 | 226,753,900 | 2.00% |
| 2026-03-27 | 181.48 | 188.80 | 181.00 | 186.59 | 186.59 | qfq | 810,642 | 150,795,670 | 2.15% |
| 2026-03-26 | 187.74 | 187.74 | 182.20 | 182.66 | 182.66 | qfq | 701,351 | 129,520,530 | -2.44% |
| 2026-03-25 | 187.34 | 189.79 | 186.50 | 187.23 | 187.23 | qfq | 725,827 | 136,572,623 | -0.06% |
| 2026-03-24 | 185.00 | 187.87 | 182.05 | 187.34 | 187.34 | qfq | 904,436 | 167,348,900 | 3.42% |
| 2026-03-23 | 189.00 | 190.01 | 181.09 | 181.15 | 181.15 | qfq | 1,358,914 | 251,714,488 | -6.98% |
| 2026-03-20 | 203.21 | 205.79 | 194.40 | 194.75 | 194.75 | qfq | 1,091,757 | 217,233,711 | -4.14% |
| 2026-03-19 | 207.00 | 208.10 | 202.44 | 203.17 | 203.17 | qfq | 776,454 | 159,633,825 | -3.66% |
| 2026-03-18 | 205.16 | 212.85 | 203.80 | 210.88 | 210.88 | qfq | 1,265,585 | 264,882,837 | 2.79% |
| 2026-03-17 | 207.61 | 208.68 | 204.55 | 205.16 | 205.16 | qfq | 729,792 | 150,379,296 | -0.79% |
| 2026-03-16 | 208.81 | 209.33 | 204.60 | 206.80 | 206.80 | qfq | 838,556 | 173,381,553 | -1.48% |
| 2026-03-13 | 205.01 | 210.33 | 203.80 | 209.90 | 209.90 | qfq | 1,454,553 | 302,222,915 | 1.25% |
| 2026-03-12 | 210.01 | 211.80 | 205.51 | 207.30 | 207.30 | qfq | 926,750 | 192,305,520 | -1.99% |
| 2026-03-11 | 210.23 | 216.22 | 208.50 | 211.50 | 211.50 | qfq | 1,218,747 | 257,613,647 | 0.14% |
| 2026-03-10 | 208.00 | 211.74 | 207.99 | 211.20 | 211.20 | qfq | 927,878 | 194,911,429 | 2.28% |
| 2026-03-09 | 207.83 | 208.00 | 202.00 | 206.50 | 206.50 | qfq | 1,030,818 | 210,760,693 | -2.46% |
| 2026-03-06 | 210.53 | 213.51 | 209.58 | 211.70 | 211.70 | qfq | 656,093 | 138,707,305 | 0.56% |
| 2026-03-05 | 211.65 | 216.66 | 209.02 | 210.52 | 210.52 | qfq | 1,142,113 | 243,069,405 | 1.60% |
| 2026-03-04 | 205.00 | 209.91 | 204.00 | 207.20 | 207.20 | qfq | 1,044,005 | 216,270,923 | -1.50% |
| 2026-03-03 | 226.83 | 228.81 | 210.17 | 210.35 | 210.35 | qfq | 3,139,779 | 685,093,849 | -9.06% |
| 2026-03-02 | 222.62 | 248.01 | 222.62 | 231.31 | 231.31 | qfq | 4,341,751 | 1,021,561,416 | 5.98% |
| 2026-02-27 | 219.90 | 221.67 | 216.99 | 218.26 | 218.26 | qfq | 850,757 | 185,981,352 | -0.79% |
| 2026-02-26 | 222.89 | 223.35 | 219.72 | 219.99 | 219.99 | qfq | 783,730 | 173,082,213 | -1.22% |
| 2026-02-25 | 221.99 | 224.87 | 221.03 | 222.71 | 222.71 | qfq | 650,620 | 144,877,723 | 0.32% |
| 2026-02-24 | 227.00 | 229.99 | 218.65 | 222.00 | 222.00 | qfq | 1,204,378 | 266,839,077 | -1.20% |
| 2026-02-13 | 223.00 | 231.90 | 221.17 | 224.70 | 224.70 | qfq | 1,909,653 | 435,125,878 | 1.36% |
| 2026-02-12 | 219.86 | 223.55 | 218.18 | 221.69 | 221.69 | qfq | 723,564 | 160,181,070 | 0.83% |
| 2026-02-11 | 224.91 | 224.91 | 219.78 | 219.87 | 219.87 | qfq | 717,182 | 158,276,968 | -1.51% |
| 2026-02-10 | 222.54 | 226.66 | 221.30 | 223.24 | 223.24 | qfq | 886,424 | 199,017,554 | 0.31% |
| 2026-02-09 | 224.30 | 224.98 | 220.27 | 222.56 | 222.56 | qfq | 900,931 | 200,125,597 | -0.36% |
| 2026-02-06 | 218.44 | 226.59 | 215.50 | 223.37 | 223.37 | qfq | 1,708,632 | 378,536,598 | 2.46% |
| 2026-02-05 | 217.37 | 219.55 | 216.50 | 218.00 | 218.00 | qfq | 815,286 | 177,677,997 | -0.46% |
| 2026-02-04 | 220.24 | 220.73 | 216.69 | 219.00 | 219.00 | qfq | 1,037,776 | 226,773,306 | -0.14% |
| 2026-02-03 | 222.05 | 222.95 | 216.00 | 219.31 | 219.31 | qfq | 1,340,325 | 293,213,388 | -0.45% |
| 2026-02-02 | 223.50 | 226.98 | 220.30 | 220.30 | 220.30 | qfq | 1,189,361 | 266,205,634 | -1.25% |
| 2026-01-30 | 227.10 | 228.06 | 219.01 | 223.09 | 223.09 | qfq | 1,472,843 | 328,241,770 | -1.77% |
| 2026-01-29 | 228.66 | 230.77 | 226.84 | 227.10 | 227.10 | qfq | 1,129,436 | 257,691,723 | -1.18% |
| 2026-01-28 | 228.90 | 234.00 | 227.51 | 229.82 | 229.82 | qfq | 1,109,508 | 255,291,607 | 0.40% |
| 2026-01-27 | 233.89 | 234.88 | 226.80 | 228.90 | 228.90 | qfq | 1,536,537 | 352,824,385 | -2.18% |
| 2026-01-26 | 238.42 | 238.94 | 233.83 | 234.00 | 234.00 | qfq | 1,407,634 | 331,128,267 | -1.85% |
| 2026-01-23 | 239.55 | 241.10 | 238.01 | 238.40 | 238.40 | qfq | 1,138,948 | 272,467,747 | -0.61% |
| 2026-01-22 | 247.45 | 249.48 | 239.10 | 239.86 | 239.86 | qfq | 1,739,662 | 420,022,351 | -2.51% |
| 2026-01-21 | 238.51 | 251.07 | 237.66 | 246.04 | 246.04 | qfq | 2,556,460 | 630,825,524 | 3.01% |
| 2026-01-20 | 243.00 | 244.50 | 237.68 | 238.85 | 238.85 | qfq | 1,305,631 | 313,450,634 | -1.52% |
| 2026-01-19 | 246.51 | 248.50 | 242.00 | 242.54 | 242.54 | qfq | 1,459,011 | 356,405,863 | -1.95% |
| 2026-01-16 | 249.00 | 250.00 | 244.56 | 247.36 | 247.36 | qfq | 1,570,913 | 388,327,133 | -0.42% |
| 2026-01-15 | 247.55 | 252.30 | 243.60 | 248.40 | 248.40 | qfq | 1,965,896 | 485,626,893 | -0.78% |
| 2026-01-14 | 254.88 | 258.88 | 246.77 | 250.36 | 250.36 | qfq | 3,086,523 | 783,949,420 | -1.27% |
| 2026-01-13 | 254.50 | 256.56 | 246.13 | 253.57 | 253.57 | qfq | 3,264,043 | 822,104,773 | -0.36% |
| 2026-01-12 | 246.80 | 264.97 | 242.50 | 254.49 | 254.49 | qfq | 4,837,972 | 1,225,003,539 | 5.20% |
| 2026-01-09 | 239.50 | 242.69 | 237.30 | 241.90 | 241.90 | qfq | 1,719,885 | 413,163,858 | 0.94% |
| 2026-01-08 | 243.68 | 244.50 | 239.11 | 239.64 | 239.64 | qfq | 1,870,850 | 452,197,532 | -1.91% |
| 2026-01-07 | 245.51 | 247.20 | 242.00 | 244.30 | 244.30 | qfq | 1,746,844 | 427,378,845 | -0.23% |
| 2026-01-06 | 245.56 | 246.00 | 240.88 | 244.86 | 244.86 | qfq | 1,548,789 | 377,330,985 | -0.28% |
| 2026-01-05 | 235.00 | 247.30 | 234.85 | 245.55 | 245.55 | qfq | 2,846,235 | 690,496,414 | 4.53% |
| 2025-12-31 | 240.38 | 240.38 | 234.81 | 234.90 | 234.90 | qfq | 1,435,063 | 338,938,011 | -1.61% |
| 2025-12-30 | 237.00 | 240.39 | 233.69 | 238.75 | 238.75 | qfq | 1,704,991 | 404,791,804 | 0.12% |
| 2025-12-29 | 241.59 | 243.44 | 238.08 | 238.46 | 238.46 | qfq | 1,374,760 | 329,454,984 | -1.25% |
| 2025-12-26 | 243.95 | 243.95 | 238.00 | 241.49 | 241.49 | qfq | 1,577,936 | 379,697,765 | -0.91% |
| 2025-12-25 | 240.83 | 248.00 | 240.83 | 243.71 | 243.71 | qfq | 1,639,506 | 401,195,611 | 1.21% |
| 2025-12-24 | 239.00 | 242.00 | 238.38 | 240.80 | 240.80 | qfq | 1,362,834 | 327,388,265 | 0.27% |
| 2025-12-23 | 241.00 | 242.95 | 237.80 | 240.16 | 240.16 | qfq | 1,527,967 | 367,252,366 | -0.80% |
| 2025-12-22 | 240.00 | 242.45 | 239.03 | 242.10 | 242.10 | qfq | 1,196,509 | 288,047,476 | 1.09% |
| 2025-12-19 | 239.50 | 242.34 | 237.00 | 239.49 | 239.49 | qfq | 1,266,712 | 303,907,146 | 0.46% |
| 2025-12-18 | 242.27 | 243.69 | 238.08 | 238.39 | 238.39 | qfq | 1,275,249 | 306,240,984 | -2.30% |
| 2025-12-17 | 241.67 | 245.50 | 239.00 | 244.00 | 244.00 | qfq | 1,258,347 | 305,018,642 | 0.96% |
| 2025-12-16 | 245.10 | 247.96 | 238.00 | 241.67 | 241.67 | qfq | 1,688,022 | 407,783,878 | -1.74% |
| 2025-12-15 | 250.76 | 254.77 | 245.95 | 245.95 | 245.95 | qfq | 1,539,392 | 383,377,185 | -2.71% |
| 2025-12-12 | 251.00 | 254.82 | 245.00 | 252.80 | 252.80 | qfq | 2,076,783 | 520,449,614 | 0.63% |
| 2025-12-11 | 258.58 | 258.60 | 251.17 | 251.21 | 251.21 | qfq | 3,149,619 | 799,735,434 | -4.29% |
| 2025-12-10 | 254.75 | 266.32 | 253.02 | 262.47 | 262.47 | qfq | 2,191,646 | 573,213,170 | 2.38% |
| 2025-12-09 | 257.66 | 262.00 | 255.59 | 256.37 | 256.37 | qfq | 1,826,873 | 472,265,777 | -0.17% |
| 2025-12-08 | 252.00 | 257.58 | 248.96 | 256.80 | 256.80 | qfq | 3,300,916 | 836,555,347 | -2.19% |
| 2025-12-05 | 279.36 | 280.99 | 256.15 | 262.56 | 262.56 | qfq | 3,250,401 | 861,388,821 | -6.01% |
| 2025-12-04 | 283.00 | 283.33 | 277.66 | 279.36 | 279.36 | qfq | 1,323,278 | 370,968,857 | -2.17% |
| 2025-12-03 | 292.00 | 292.00 | 274.40 | 285.55 | 285.55 | qfq | 2,791,874 | 783,023,649 | -1.90% |
| 2025-12-02 | 278.30 | 298.50 | 278.30 | 291.08 | 291.08 | qfq | 3,159,152 | 926,602,340 | 3.59% |
| 2025-12-01 | 288.00 | 288.68 | 276.50 | 281.00 | 281.00 | qfq | 1,939,141 | 545,557,077 | -1.37% |
| 2025-11-28 | 275.31 | 286.68 | 275.31 | 284.90 | 284.90 | qfq | 2,254,281 | 632,168,723 | 1.95% |
| 2025-11-27 | 269.94 | 292.40 | 265.00 | 279.46 | 279.46 | qfq | 3,937,172 | 1,107,657,099 | 8.94% |
| 2025-11-26 | 251.51 | 258.08 | 249.00 | 256.52 | 256.52 | qfq | 1,343,349 | 343,111,331 | 1.89% |
| 2025-11-25 | 245.86 | 254.80 | 245.86 | 251.75 | 251.75 | qfq | 1,460,018 | 365,665,093 | 3.58% |
| 2025-11-24 | 241.13 | 245.88 | 236.22 | 243.05 | 243.05 | qfq | 1,269,449 | 306,224,621 | 0.83% |
| 2025-11-21 | 259.95 | 259.95 | 238.89 | 241.04 | 241.04 | qfq | 2,562,245 | 633,039,409 | -8.81% |
| 2025-11-20 | 275.00 | 276.00 | 263.00 | 264.34 | 264.34 | qfq | 1,411,729 | 376,956,934 | -3.14% |
| 2025-11-19 | 261.99 | 276.66 | 261.90 | 272.91 | 272.91 | qfq | 1,961,026 | 532,568,223 | 4.26% |
| 2025-11-18 | 268.00 | 268.00 | 259.66 | 261.75 | 261.75 | qfq | 1,023,431 | 269,073,684 | -1.86% |
| 2025-11-17 | 259.00 | 266.97 | 258.89 | 266.72 | 266.72 | qfq | 1,222,660 | 322,917,172 | 2.39% |
| 2025-11-14 | 262.00 | 266.97 | 256.30 | 260.50 | 260.50 | qfq | 1,288,904 | 336,935,503 | -1.70% |
| 2025-11-13 | 267.50 | 267.83 | 261.11 | 265.00 | 265.00 | qfq | 1,214,265 | 321,001,026 | -1.26% |
| 2025-11-12 | 265.80 | 268.80 | 261.60 | 268.37 | 268.37 | qfq | 964,643 | 256,550,470 | 1.01% |
| 2025-11-11 | 275.96 | 277.77 | 264.88 | 265.69 | 265.69 | qfq | 1,652,934 | 444,967,772 | -3.55% |
| 2025-11-10 | 277.12 | 283.88 | 270.51 | 275.46 | 275.46 | qfq | 1,246,260 | 343,174,446 | -0.46% |
| 2025-11-07 | 283.61 | 283.61 | 276.30 | 276.72 | 276.72 | qfq | 1,322,965 | 369,033,430 | -3.07% |
| 2025-11-06 | 281.98 | 287.69 | 278.30 | 285.48 | 285.48 | qfq | 1,269,057 | 359,279,862 | 0.88% |
| 2025-11-05 | 285.00 | 288.60 | 278.59 | 283.00 | 283.00 | qfq | 1,699,001 | 480,041,720 | -3.05% |
| 2025-11-04 | 293.00 | 295.96 | 285.25 | 291.90 | 291.90 | qfq | 1,314,817 | 380,912,500 | -0.58% |
| 2025-11-03 | 297.99 | 297.99 | 288.20 | 293.60 | 293.60 | qfq | 1,858,447 | 543,186,781 | -2.31% |
| 2025-10-31 | 306.89 | 316.60 | 300.00 | 300.55 | 300.55 | qfq | 2,571,098 | 792,878,304 | -2.20% |
| 2025-10-30 | 300.92 | 318.88 | 294.00 | 307.30 | 307.30 | qfq | 4,123,839 | 1,265,760,137 | 2.12% |
| 2025-10-29 | 285.78 | 304.50 | 279.75 | 300.91 | 300.91 | qfq | 3,322,339 | 964,927,355 | 4.19% |
| 2025-10-28 | 298.08 | 299.99 | 286.00 | 288.80 | 288.80 | qfq | 3,792,184 | 1,104,172,995 | -4.63% |
| 2025-10-27 | 283.60 | 304.50 | 280.55 | 302.83 | 302.83 | qfq | 5,105,447 | 1,507,640,551 | 8.22% |
| 2025-10-24 | 276.19 | 281.18 | 273.01 | 279.83 | 279.83 | qfq | 1,681,971 | 467,047,206 | 1.39% |
| 2025-10-23 | 278.00 | 278.00 | 269.01 | 276.00 | 276.00 | qfq | 1,453,985 | 397,096,856 | -0.92% |
| 2025-10-22 | 275.05 | 282.50 | 273.60 | 278.57 | 278.57 | qfq | 1,438,220 | 400,045,410 | 0.48% |
| 2025-10-21 | 273.81 | 278.22 | 271.00 | 277.25 | 277.25 | qfq | 1,346,235 | 370,272,723 | 1.35% |
| 2025-10-20 | 273.28 | 278.49 | 270.70 | 273.55 | 273.55 | qfq | 1,312,101 | 359,688,494 | 1.41% |
| 2025-10-17 | 281.47 | 282.42 | 268.88 | 269.74 | 269.74 | qfq | 2,200,004 | 597,748,765 | -5.22% |
| 2025-10-16 | 278.00 | 290.00 | 275.02 | 284.61 | 284.61 | qfq | 2,996,914 | 848,313,578 | 2.78% |
| 2025-10-15 | 270.63 | 277.89 | 267.27 | 276.90 | 276.90 | qfq | 1,666,448 | 457,693,663 | 2.32% |
| 2025-10-14 | 280.02 | 281.01 | 269.88 | 270.63 | 270.63 | qfq | 1,577,091 | 433,802,221 | -2.44% |
| 2025-10-13 | 264.00 | 281.30 | 264.00 | 277.40 | 277.40 | qfq | 1,677,706 | 462,092,082 | -0.34% |
| 2025-10-10 | 284.60 | 285.25 | 277.37 | 278.35 | 278.35 | qfq | 2,064,986 | 579,387,380 | -2.90% |
| 2025-10-09 | 293.00 | 298.65 | 285.22 | 286.66 | 286.66 | qfq | 2,576,041 | 746,140,107 | -1.34% |
| 2025-09-30 | 297.00 | 297.90 | 288.29 | 290.56 | 290.56 | qfq | 2,137,789 | 623,317,557 | -0.84% |
| 2025-09-29 | 294.00 | 297.49 | 291.32 | 293.01 | 293.01 | qfq | 1,903,122 | 559,947,504 | -0.99% |
| 2025-09-26 | 308.59 | 312.00 | 295.00 | 295.95 | 295.95 | qfq | 3,375,719 | 1,013,019,335 | -5.24% |
| 2025-09-25 | 303.88 | 319.90 | 303.88 | 312.30 | 312.30 | qfq | 4,147,494 | 1,298,557,976 | 3.99% |
| 2025-09-24 | 297.55 | 302.88 | 293.00 | 300.31 | 300.31 | qfq | 2,511,569 | 748,036,258 | -0.66% |
| 2025-09-23 | 308.55 | 312.00 | 292.51 | 302.30 | 302.30 | qfq | 3,138,606 | 944,844,958 | -1.50% |
| 2025-09-22 | 308.18 | 311.18 | 294.00 | 306.90 | 306.90 | qfq | 2,759,567 | 839,529,785 | -0.36% |
| 2025-09-19 | 322.24 | 323.37 | 307.00 | 308.00 | 308.00 | qfq | 3,728,050 | 1,168,306,607 | -6.11% |
| 2025-09-18 | 310.58 | 333.98 | 306.88 | 328.04 | 328.04 | qfq | 5,607,475 | 1,798,510,223 | 5.11% |
| 2025-09-17 | 310.49 | 317.37 | 305.55 | 312.08 | 312.08 | qfq | 2,827,630 | 880,753,471 | 0.99% |
| 2025-09-16 | 315.00 | 315.00 | 305.00 | 309.02 | 309.02 | qfq | 2,704,075 | 836,356,442 | -1.07% |
| 2025-09-15 | 317.00 | 317.22 | 300.11 | 312.35 | 312.35 | qfq | 3,634,185 | 1,121,625,889 | -1.82% |
| 2025-09-12 | 319.00 | 329.98 | 314.20 | 318.13 | 318.13 | qfq | 4,162,122 | 1,337,636,830 | 0.20% |
| 2025-09-11 | 320.00 | 326.85 | 313.00 | 317.49 | 317.49 | qfq | 5,040,916 | 1,608,359,216 | -0.44% |
| 2025-09-10 | 309.55 | 325.37 | 309.55 | 318.88 | 318.88 | qfq | 3,208,978 | 1,023,781,568 | 3.20% |
| 2025-09-09 | 316.00 | 322.99 | 302.80 | 308.98 | 308.98 | qfq | 4,619,507 | 1,432,435,371 | -3.71% |
| 2025-09-08 | 334.20 | 340.20 | 316.00 | 320.87 | 320.87 | qfq | 4,469,442 | 1,453,012,144 | -5.07% |
| 2025-09-05 | 345.00 | 350.05 | 318.86 | 338.00 | 338.00 | qfq | 5,214,998 | 1,722,849,826 | -1.45% |
| 2025-09-04 | 338.00 | 355.60 | 323.00 | 342.99 | 342.99 | qfq | 6,143,770 | 2,067,542,766 | 0.32% |
| 2025-09-03 | 345.59 | 377.77 | 333.88 | 341.89 | 341.89 | qfq | 5,746,568 | 2,046,556,888 | -2.26% |
| 2025-09-02 | 326.00 | 366.00 | 324.15 | 349.80 | 349.80 | qfq | 7,048,918 | 2,465,903,259 | 7.01% |
| 2025-09-01 | 314.00 | 332.60 | 306.00 | 326.90 | 326.90 | qfq | 5,149,246 | 1,652,294,590 | 1.47% |
| 2025-08-29 | 339.99 | 340.00 | 315.00 | 322.15 | 322.15 | qfq | 7,181,877 | 2,336,501,538 | -8.48% |
| 2025-08-28 | 298.50 | 354.98 | 293.55 | 352.00 | 352.00 | qfq | 9,360,116 | 3,066,619,154 | 18.84% |
| 2025-08-27 | 274.00 | 316.53 | 269.30 | 296.20 | 296.20 | qfq | 8,726,563 | 2,551,740,242 | 7.83% |
| 2025-08-26 | 277.87 | 287.90 | 273.95 | 274.70 | 274.70 | qfq | 4,917,911 | 1,370,336,880 | -3.02% |
| 2025-08-25 | 269.00 | 288.63 | 265.15 | 283.25 | 283.25 | qfq | 8,133,349 | 2,268,912,607 | 6.89% |
| 2025-08-22 | 272.22 | 275.98 | 258.70 | 264.99 | 264.99 | qfq | 7,752,417 | 2,050,871,371 | -4.34% |
| 2025-08-21 | 286.00 | 293.00 | 271.87 | 277.00 | 277.00 | qfq | 7,108,069 | 1,988,759,206 | -3.82% |
| 2025-08-20 | 294.60 | 302.99 | 282.00 | 287.99 | 287.99 | qfq | 9,222,389 | 2,674,536,877 | -4.00% |
| 2025-08-19 | 313.07 | 318.88 | 276.30 | 300.00 | 300.00 | qfq | 14,379,847 | 4,288,209,901 | 11.40% |
| 2025-08-18 | 250.18 | 269.30 | 250.18 | 269.30 | 269.30 | qfq | 5,572,232 | 1,447,030,696 | 20.00% |
| 2025-08-15 | 206.00 | 224.42 | 206.00 | 224.42 | 224.42 | qfq | 8,684,590 | 1,890,740,248 | 20.00% |
| 2025-08-14 | 184.11 | 190.43 | 182.44 | 187.02 | 187.02 | qfq | 3,680,741 | 685,772,324 | 1.47% |
| 2025-08-13 | 187.00 | 188.20 | 181.44 | 184.31 | 184.31 | qfq | 2,972,467 | 546,717,645 | -1.13% |
| 2025-08-12 | 183.00 | 193.00 | 182.68 | 186.41 | 186.41 | qfq | 3,936,771 | 736,546,293 | 1.89% |
| 2025-08-11 | 175.00 | 186.00 | 174.88 | 182.95 | 182.95 | qfq | 4,654,338 | 843,577,586 | 7.04% |
| 2025-08-08 | 167.89 | 173.66 | 165.01 | 170.92 | 170.92 | qfq | 2,414,033 | 411,136,235 | 1.80% |
| 2025-08-07 | 167.29 | 169.75 | 166.81 | 167.89 | 167.89 | qfq | 1,716,750 | 288,700,267 | 0.10% |
| 2025-08-06 | 167.11 | 168.49 | 165.00 | 167.73 | 167.73 | qfq | 1,479,546 | 247,021,891 | 0.51% |
| 2025-08-05 | 164.50 | 170.99 | 164.18 | 166.88 | 166.88 | qfq | 2,060,827 | 345,629,947 | 1.42% |
| 2025-08-04 | 161.99 | 165.53 | 161.99 | 164.54 | 164.54 | qfq | 2,044,806 | 334,180,170 | -0.15% |
| 2025-08-01 | 175.30 | 175.35 | 163.77 | 164.79 | 164.79 | qfq | 4,092,931 | 684,526,815 | -5.99% |
| 2025-07-31 | 178.88 | 181.88 | 174.72 | 175.29 | 175.29 | qfq | 2,928,424 | 520,006,770 | -2.77% |
| 2025-07-30 | 174.00 | 183.84 | 173.84 | 180.28 | 180.28 | qfq | 5,095,033 | 914,462,434 | 3.37% |
| 2025-07-29 | 166.90 | 185.88 | 166.90 | 174.41 | 174.41 | qfq | 6,468,986 | 1,131,159,669 | 6.24% |
| 2025-07-28 | 165.53 | 167.00 | 163.88 | 164.17 | 164.17 | qfq | 1,304,332 | 215,169,499 | -0.82% |
| 2025-07-25 | 165.55 | 165.87 | 163.50 | 165.53 | 165.53 | qfq | 1,437,763 | 236,543,038 | -0.59% |
| 2025-07-24 | 164.94 | 167.80 | 164.75 | 166.51 | 166.51 | qfq | 2,283,071 | 379,090,556 | 2.47% |
| 2025-07-23 | 163.09 | 163.19 | 161.06 | 162.50 | 162.50 | qfq | 1,354,177 | 219,434,615 | -0.31% |
| 2025-07-22 | 162.01 | 163.80 | 161.96 | 163.00 | 163.00 | qfq | 1,264,659 | 205,836,820 | 0.38% |
| 2025-07-21 | 168.00 | 168.47 | 162.00 | 162.38 | 162.38 | qfq | 3,267,610 | 533,973,713 | -3.35% |
| 2025-07-18 | 168.48 | 168.70 | 167.13 | 168.00 | 168.00 | qfq | 1,200,828 | 201,625,633 | 0.25% |
| 2025-07-17 | 165.80 | 169.50 | 165.80 | 167.58 | 167.58 | qfq | 1,234,501 | 207,045,633 | 0.40% |
| 2025-07-16 | 167.00 | 169.51 | 165.25 | 166.92 | 166.92 | qfq | 1,547,735 | 259,450,676 | -0.52% |
| 2025-07-15 | 168.27 | 168.28 | 162.45 | 167.80 | 167.80 | qfq | 2,333,835 | 387,110,182 | 0.00% |
| 2025-07-14 | 170.72 | 170.73 | 167.51 | 167.80 | 167.80 | qfq | 1,551,699 | 261,234,628 | -0.92% |
| 2025-07-11 | 172.58 | 173.00 | 168.64 | 169.36 | 169.36 | qfq | 2,417,113 | 410,123,400 | -2.78% |
| 2025-07-10 | 171.00 | 175.14 | 170.11 | 174.20 | 174.20 | qfq | 1,566,284 | 270,863,930 | 1.37% |
| 2025-07-09 | 169.00 | 178.63 | 167.92 | 171.84 | 171.84 | qfq | 3,238,646 | 563,007,765 | 1.68% |
| 2025-07-08 | 167.60 | 171.78 | 166.66 | 169.00 | 169.00 | qfq | 1,408,439 | 238,529,214 | 1.20% |
| 2025-07-07 | 169.20 | 169.20 | 166.66 | 167.00 | 167.00 | qfq | 1,198,329 | 200,453,822 | -0.84% |
| 2025-07-04 | 168.90 | 169.79 | 167.30 | 168.41 | 168.41 | qfq | 1,480,675 | 249,576,732 | -0.88% |
| 2025-07-03 | 168.08 | 170.20 | 168.08 | 169.90 | 169.90 | qfq | 1,410,465 | 238,800,981 | 0.46% |
| 2025-07-02 | 172.10 | 172.97 | 168.00 | 169.12 | 169.12 | qfq | 1,977,827 | 334,515,732 | -2.52% |
| 2025-07-01 | 168.46 | 178.82 | 168.46 | 173.50 | 173.50 | qfq | 4,146,418 | 723,091,488 | 3.00% |
| 2025-06-30 | 169.00 | 171.87 | 167.10 | 168.44 | 168.44 | qfq | 2,509,842 | 423,787,421 | -0.33% |
| 2025-06-27 | 168.79 | 171.27 | 168.01 | 169.00 | 169.00 | qfq | 2,366,437 | 400,810,696 | -0.14% |
| 2025-06-26 | 174.98 | 175.65 | 168.80 | 169.23 | 169.23 | qfq | 3,684,116 | 628,287,471 | -3.91% |
| 2025-06-25 | 178.49 | 179.50 | 172.00 | 176.11 | 176.11 | qfq | 3,526,979 | 618,627,255 | -0.69% |
| 2025-06-24 | 173.47 | 181.00 | 172.00 | 177.33 | 177.33 | qfq | 3,782,328 | 673,885,738 | 2.24% |
| 2025-06-23 | 171.00 | 174.90 | 168.01 | 173.45 | 173.45 | qfq | 3,237,641 | 555,324,418 | 0.84% |
| 2025-06-20 | 175.99 | 180.90 | 171.85 | 172.00 | 172.00 | qfq | 4,534,882 | 795,765,725 | -3.59% |
| 2025-06-19 | 195.50 | 196.20 | 178.10 | 178.40 | 178.40 | qfq | 8,418,484 | 1,565,575,223 | -12.64% |
| 2025-06-18 | 166.50 | 204.22 | 166.50 | 204.22 | 204.22 | qfq | 10,399,216 | 1,997,060,330 | 20.00% |
| 2025-06-17 | 175.00 | 176.70 | 170.18 | 170.18 | 170.18 | qfq | 3,881,283 | 673,728,974 | -3.14% |
| 2025-06-16 | 170.99 | 176.49 | 168.10 | 175.70 | 175.70 | qfq | 4,358,029 | 749,580,694 | 2.27% |
| 2025-06-13 | 168.00 | 175.75 | 161.80 | 171.80 | 171.80 | qfq | 7,182,515 | 1,208,343,690 | 0.92% |
| 2025-06-12 | 173.00 | 179.97 | 167.98 | 170.24 | 170.24 | qfq | 10,431,022 | 1,801,535,761 | -3.82% |