亞泥(1102)每日收盤價分析
彰化一整天的股票觀查
今年
2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 40.25 0 0% | 40.10 -0.15 -0.37% | 40.40 0.3 0.75% | 40.50 0.1 0.25% | 39.85 -0.65 -1.6% | 39.45 -0.4 -1% | 39.20 -0.25 -0.63% | 39.45 0.25 0.64% | 39.85 0.4 1.01% | 40.35 0.5 1.25% | 40.90 0.55 1.36% | 41.40 0.5 1.22% | 41.15 -0.25 -0.6% | 41.10 -0.05 -0.12% | 41.10 0 0% | 40.46 | ||||||||||||||||
2 月 | 40.70 -0.4 -0.97% | 40.75 0.05 0.12% | 41.00 0.25 0.61% | 40.90 -0.1 -0.24% | 40.85 -0.05 -0.12% | 40.00 -0.85 -2.08% | 40.00 0 0% | 40.10 0.1 0.25% | 41.35 1.25 3.12% | 41.20 -0.15 -0.36% | 41.50 0.3 0.73% | 41.40 -0.1 -0.24% | 41.10 -0.3 -0.72% | 41.55 0.45 1.09% | 42.00 0.45 1.08% | 42.10 0.1 0.24% | 41.90 -0.2 -0.48% | 42.10 0.2 0.48% | 41.80 -0.3 -0.71% | 41.63 | ||||||||||||
3 月 | 44.10 2.3 5.5% | 43.70 -0.4 -0.91% | 43.55 -0.15 -0.34% | 43.75 0.2 0.46% | 44.00 0.25 0.57% | 44.05 0.05 0.11% | 44.15 0.1 0.23% | 44.10 -0.05 -0.11% | 44.10 0 0% | 44.60 0.5 1.13% | 44.30 -0.3 -0.67% | 45.00 0.7 1.58% | 45.05 0.05 0.11% | 45.50 0.45 1% | 45.10 -0.4 -0.88% | 45.75 0.65 1.44% | 45.85 0.1 0.22% | 46.60 0.75 1.64% | 47.15 0.55 1.18% | 47.00 -0.15 -0.32% | 46.70 -0.3 -0.64% | 45.06 | ||||||||||
4 月 | 46.95 0.25 0.54% | 47.25 0.3 0.64% | 42.55 -4.7 -9.95% | 43.85 1.3 3.06% | 43.30 -0.55 -1.25% | 45.15 1.85 4.27% | 45.25 0.1 0.22% | 45.30 0.05 0.11% | 44.85 -0.45 -0.99% | 44.05 -0.8 -1.78% | 44.50 0.45 1.02% | 44.50 0 0% | 44.85 0.35 0.79% | 44.25 -0.6 -1.34% | 44.45 0.2 0.45% | 44.45 0 0% | 43.95 -0.5 -1.12% | 44.65 0.7 1.59% | 44.90 0.25 0.56% | 45.00 0.1 0.22% | 44.65 | |||||||||||
5 月 | 44.85 -0.15 -0.33% | 45.55 0.7 1.56% | 45.65 0.1 0.22% | 45.70 0.05 0.11% | 45.05 -0.65 -1.42% | 45.55 0.5 1.11% | 45.10 -0.45 -0.99% | 45.25 0.15 0.33% | 44.90 -0.35 -0.77% | 44.25 -0.65 -1.45% | 44.40 0.15 0.34% | 44.20 -0.2 -0.45% | 45.10 0.9 2.04% | 44.80 -0.3 -0.67% | 43.35 -1.45 -3.24% | 42.95 -0.4 -0.92% | 42.70 -0.25 -0.58% | 42.00 -0.7 -1.64% | 42.35 0.35 0.83% | 41.85 -0.5 -1.18% | 44.1 | |||||||||||
6 月 | 41.70 -0.15 -0.36% | 41.80 0.1 0.24% | 41.40 -0.4 -0.96% | 41.65 0.25 0.6% | 42.10 0.45 1.08% | 42.20 0.1 0.24% | 42.80 0.6 1.42% | 43.15 0.35 0.82% | 42.80 -0.35 -0.81% | 42.18 |
說明:最高漲幅:5.5%最低跌幅:-9.95% 最高價:47.25最低價:39.20平均價:43.08,灰色底表示週末,漲70天(35.8)元,跌64天(-32.15)元,平盤6天
6%=5,4%=1,3%=2,2%=7,1%=31,0%=30,-0%=1,-1%=2,-2%=5,-3%=17,-4%=39,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 1102 | 8999136 | 3242 | 364358920 | 40.25 | 40.95 | 40.25 | 40.25 | 0.15 | 0% | 40.25 | 236 | 40.45 | 73 | 13.69 |
2025-01-03 | 1102 | 5328526 | 2701 | 215293028 | 40.65 | 40.95 | 40.10 | 40.10 | 0.15 | -0.37% | 40.10 | 331 | 40.25 | 10 | 13.64 |
2025-01-06 | 1102 | 4744112 | 3021 | 192530351 | 40.50 | 40.90 | 40.30 | 40.40 | 0.30 | 0.75% | 40.40 | 14 | 40.50 | 1 | 13.74 |
2025-01-07 | 1102 | 3749835 | 2107 | 152087036 | 40.70 | 40.75 | 40.20 | 40.50 | 0.10 | 0.25% | 40.45 | 281 | 40.50 | 15 | 13.78 |
2025-01-08 | 1102 | 6707139 | 3494 | 268740680 | 40.70 | 40.70 | 39.85 | 39.85 | 0.65 | -1.6% | 39.85 | 95 | 40.00 | 72 | 13.55 |
2025-01-09 | 1102 | 7517981 | 4352 | 299164048 | 40.10 | 40.10 | 39.45 | 39.45 | 0.40 | -1% | 39.45 | 126 | 39.65 | 2 | 13.42 |
2025-01-10 | 1102 | 7813603 | 4102 | 306804663 | 39.25 | 39.55 | 39.10 | 39.20 | 0.25 | -0.63% | 39.20 | 53 | 39.25 | 62 | 13.33 |
2025-01-13 | 1102 | 7853046 | 3285 | 310064957 | 39.20 | 39.85 | 39.20 | 39.45 | 0.25 | 0.64% | 39.45 | 1 | 39.70 | 2 | 13.42 |
2025-01-14 | 1102 | 3597592 | 2127 | 143490936 | 39.75 | 40.15 | 39.70 | 39.85 | 0.40 | 1.01% | 39.85 | 174 | 39.95 | 1 | 13.55 |
2025-01-15 | 1102 | 4667951 | 2465 | 189084080 | 40.20 | 40.70 | 40.05 | 40.35 | 0.50 | 1.25% | 40.35 | 65 | 40.50 | 1 | 13.72 |
2025-01-16 | 1102 | 4173337 | 2525 | 170886745 | 40.80 | 41.15 | 40.70 | 40.90 | 0.55 | 1.36% | 40.90 | 9 | 40.95 | 84 | 13.91 |
2025-01-17 | 1102 | 5042990 | 2258 | 208376439 | 40.90 | 41.60 | 40.90 | 41.40 | 0.50 | 1.22% | 41.35 | 68 | 41.40 | 40 | 14.08 |
2025-01-20 | 1102 | 2552190 | 1702 | 105002049 | 41.55 | 41.55 | 41.00 | 41.15 | 0.25 | -0.6% | 41.10 | 21 | 41.15 | 60 | 14.00 |
2025-01-21 | 1102 | 2347348 | 1497 | 96170587 | 41.25 | 41.30 | 40.80 | 41.10 | 0.05 | -0.12% | 41.05 | 19 | 41.10 | 89 | 13.98 |
2025-01-22 | 1102 | 3156452 | 1572 | 129653887 | 41.20 | 41.35 | 40.90 | 41.10 | 0.00 | 0% | 41.10 | 11 | 41.15 | 13 | 13.98 |
2025-02-03 | 1102 | 5164953 | 3038 | 210701193 | 41.10 | 41.10 | 40.50 | 40.70 | 0.40 | -0.97% | 40.70 | 20 | 40.95 | 134 | 13.84 |
2025-02-04 | 1102 | 4853915 | 2876 | 197356141 | 41.10 | 41.20 | 40.30 | 40.75 | 0.05 | 0.12% | 40.65 | 7 | 40.75 | 23 | 13.86 |
2025-02-05 | 1102 | 2875036 | 1400 | 117602729 | 41.05 | 41.15 | 40.60 | 41.00 | 0.25 | 0.61% | 40.95 | 1 | 41.00 | 166 | 13.95 |
2025-02-06 | 1102 | 1808022 | 1186 | 73771602 | 41.00 | 41.00 | 40.65 | 40.90 | 0.10 | -0.24% | 40.80 | 52 | 40.90 | 187 | 13.91 |
2025-02-07 | 1102 | 2651327 | 1643 | 108118009 | 40.70 | 40.95 | 40.55 | 40.85 | 0.05 | -0.12% | 40.75 | 8 | 40.85 | 106 | 13.89 |
2025-02-10 | 1102 | 5837173 | 3413 | 234020417 | 40.65 | 40.65 | 39.75 | 40.00 | 0.85 | -2.08% | 39.95 | 148 | 40.00 | 7 | 13.61 |
2025-02-11 | 1102 | 3332858 | 2343 | 133310173 | 40.15 | 40.35 | 39.85 | 40.00 | 0.00 | 0% | 40.00 | 7 | 40.05 | 37 | 13.61 |
2025-02-12 | 1102 | 2557026 | 1536 | 102337307 | 40.00 | 40.20 | 39.90 | 40.10 | 0.10 | 0.25% | 40.05 | 23 | 40.10 | 28 | 13.64 |
2025-02-13 | 1102 | 6316740 | 3486 | 258833885 | 40.20 | 41.45 | 39.95 | 41.35 | 1.25 | 3.12% | 41.30 | 61 | 41.35 | 45 | 14.06 |
2025-02-14 | 1102 | 3437874 | 2147 | 142288339 | 41.25 | 41.70 | 41.00 | 41.20 | 0.15 | -0.36% | 41.20 | 163 | 41.25 | 19 | 14.01 |
2025-02-17 | 1102 | 2848774 | 2278 | 118177831 | 41.60 | 41.60 | 41.30 | 41.50 | 0.30 | 0.73% | 41.45 | 28 | 41.50 | 18 | 14.12 |
2025-02-18 | 1102 | 4390088 | 2451 | 181395153 | 41.60 | 41.60 | 41.20 | 41.40 | 0.10 | -0.24% | 41.30 | 38 | 41.40 | 1 | 14.08 |
2025-02-19 | 1102 | 4258193 | 2295 | 175248490 | 41.45 | 41.50 | 40.95 | 41.10 | 0.30 | -0.72% | 41.05 | 42 | 41.10 | 12 | 13.98 |
2025-02-20 | 1102 | 6433337 | 2832 | 268056385 | 41.20 | 41.95 | 41.20 | 41.55 | 0.45 | 1.09% | 41.55 | 122 | 41.60 | 3 | 14.13 |
2025-02-21 | 1102 | 3583062 | 2374 | 149791465 | 41.70 | 42.00 | 41.45 | 42.00 | 0.45 | 1.08% | 41.95 | 25 | 42.00 | 73 | 14.29 |
2025-02-24 | 1102 | 3754426 | 2348 | 157203227 | 41.90 | 42.10 | 41.60 | 42.10 | 0.10 | 0.24% | 41.85 | 29 | 42.10 | 73 | 14.32 |
2025-02-25 | 1102 | 3879260 | 1969 | 161993239 | 41.80 | 41.95 | 41.45 | 41.90 | 0.20 | -0.48% | 41.90 | 58 | 41.95 | 43 | 14.25 |
2025-02-26 | 1102 | 3870427 | 2721 | 162497432 | 41.95 | 42.10 | 41.65 | 42.10 | 0.20 | 0.48% | 42.05 | 1 | 42.10 | 48 | 14.32 |
2025-02-27 | 1102 | 7386269 | 2554 | 309793436 | 42.20 | 42.25 | 41.80 | 41.80 | 0.30 | -0.71% | 41.80 | 577 | 42.15 | 2 | 14.22 |
2025-03-03 | 1102 | 18289961 | 8652 | 801044944 | 42.60 | 44.25 | 42.55 | 44.10 | 2.30 | 5.5% | 44.05 | 4 | 44.10 | 91 | 15.00 |
2025-03-04 | 1102 | 9485599 | 6486 | 413935860 | 43.80 | 44.20 | 43.05 | 43.70 | 0.40 | -0.91% | 43.55 | 3 | 43.70 | 126 | 14.86 |
2025-03-05 | 1102 | 3661359 | 3114 | 159532380 | 43.60 | 43.80 | 43.35 | 43.55 | 0.15 | -0.34% | 43.55 | 65 | 43.60 | 9 | 14.81 |
2025-03-06 | 1102 | 4523982 | 2541 | 197932442 | 43.80 | 43.95 | 43.45 | 43.75 | 0.20 | 0.46% | 43.75 | 27 | 43.80 | 12 | 14.88 |
2025-03-07 | 1102 | 5917155 | 2765 | 259617748 | 43.85 | 44.00 | 43.55 | 44.00 | 0.25 | 0.57% | 43.85 | 6 | 44.00 | 253 | 14.97 |
2025-03-10 | 1102 | 6215838 | 3533 | 274100105 | 44.00 | 44.30 | 43.75 | 44.05 | 0.05 | 0.11% | 44.00 | 6 | 44.05 | 52 | 14.98 |
2025-03-11 | 1102 | 8336227 | 4275 | 364432527 | 43.50 | 44.25 | 43.15 | 44.15 | 0.10 | 0.23% | 44.05 | 1 | 44.15 | 3 | 15.02 |
2025-03-12 | 1102 | 5136737 | 4062 | 225331627 | 44.90 | 44.90 | 43.40 | 44.10 | 0.05 | -0.11% | 43.95 | 1 | 44.10 | 10 | 15.00 |
2025-03-13 | 1102 | 5017342 | 2279 | 220862580 | 44.35 | 44.35 | 43.90 | 44.10 | 0.00 | 0% | 44.00 | 6 | 44.10 | 20 | 15.00 |
2025-03-14 | 1102 | 6871633 | 4047 | 304977193 | 44.20 | 44.60 | 44.00 | 44.60 | 0.50 | 1.13% | 44.50 | 55 | 44.60 | 215 | 15.17 |
2025-03-17 | 1102 | 4373883 | 3081 | 193640261 | 44.60 | 44.60 | 44.05 | 44.30 | 0.30 | -0.67% | 44.20 | 20 | 44.30 | 18 | 15.07 |
2025-03-18 | 1102 | 6516757 | 3514 | 292713297 | 44.75 | 45.15 | 44.50 | 45.00 | 0.70 | 1.58% | 44.95 | 9 | 45.00 | 131 | 12.40 |
2025-03-19 | 1102 | 6309945 | 4048 | 283868400 | 45.20 | 45.25 | 44.70 | 45.05 | 0.05 | 0.11% | 44.90 | 2 | 45.05 | 68 | 12.41 |
2025-03-20 | 1102 | 11419731 | 5011 | 518362514 | 45.10 | 45.70 | 44.75 | 45.50 | 0.45 | 1% | 45.40 | 1 | 45.50 | 60 | 12.53 |
2025-03-21 | 1102 | 13098555 | 4066 | 590594782 | 45.60 | 45.60 | 44.80 | 45.10 | 0.40 | -0.88% | 45.05 | 14 | 45.10 | 33 | 12.42 |
2025-03-24 | 1102 | 12452824 | 6320 | 567351441 | 45.30 | 45.75 | 45.25 | 45.75 | 0.65 | 1.44% | 45.70 | 3 | 45.75 | 55 | 12.60 |
2025-03-25 | 1102 | 12667801 | 5640 | 579888494 | 45.75 | 45.85 | 45.60 | 45.85 | 0.10 | 0.22% | 45.75 | 23 | 45.85 | 26 | 12.63 |
2025-03-26 | 1102 | 13317120 | 5251 | 616044679 | 45.95 | 46.60 | 45.75 | 46.60 | 0.75 | 1.64% | 46.50 | 30 | 46.60 | 58 | 12.84 |
2025-03-27 | 1102 | 15327192 | 6365 | 717258259 | 46.30 | 47.15 | 46.30 | 47.15 | 0.55 | 1.18% | 47.10 | 23 | 47.15 | 260 | 12.99 |
2025-03-28 | 1102 | 8312377 | 4434 | 388900470 | 47.05 | 47.05 | 46.50 | 47.00 | 0.15 | -0.32% | 46.75 | 2 | 47.00 | 275 | 12.95 |
2025-03-31 | 1102 | 14182728 | 6673 | 660853270 | 46.00 | 46.90 | 45.70 | 46.70 | 0.30 | -0.64% | 46.70 | 5 | 46.75 | 281 | 12.86 |
2025-04-01 | 1102 | 12640236 | 5943 | 594058673 | 46.75 | 47.40 | 46.65 | 46.95 | 0.25 | 0.54% | 46.95 | 3 | 47.00 | 144 | 12.93 |
2025-04-02 | 1102 | 8285805 | 4952 | 390185343 | 47.00 | 47.30 | 46.70 | 47.25 | 0.30 | 0.64% | 47.20 | 312 | 47.25 | 87 | 13.02 |
2025-04-07 | 1102 | 4118408 | 2093 | 175237977 | 42.55 | 42.55 | 42.55 | 42.55 | 4.70 | -9.95% | 0.00 | 0 | 42.55 | 1965 | 11.72 |
2025-04-08 | 1102 | 15684696 | 8052 | 680087383 | 43.35 | 43.90 | 42.30 | 43.85 | 1.30 | 3.06% | 43.65 | 3 | 43.85 | 262 | 12.08 |
2025-04-09 | 1102 | 18836681 | 9519 | 831017353 | 43.20 | 45.00 | 43.05 | 43.30 | 0.55 | -1.25% | 43.30 | 148 | 43.35 | 48 | 11.93 |
2025-04-10 | 1102 | 10223660 | 4924 | 467254038 | 46.20 | 46.75 | 45.05 | 45.15 | 1.85 | 4.27% | 45.15 | 54 | 45.20 | 36 | 12.44 |
2025-04-11 | 1102 | 8831953 | 4905 | 398403355 | 44.20 | 45.90 | 44.20 | 45.25 | 0.10 | 0.22% | 45.15 | 4 | 45.25 | 85 | 12.47 |
2025-04-14 | 1102 | 6839217 | 3216 | 309483497 | 45.05 | 45.60 | 44.70 | 45.30 | 0.05 | 0.11% | 45.30 | 44 | 45.35 | 8 | 12.48 |
2025-04-15 | 1102 | 4585133 | 3134 | 205934314 | 45.35 | 45.35 | 44.70 | 44.85 | 0.45 | -0.99% | 44.85 | 375 | 44.90 | 13 | 12.36 |
2025-04-16 | 1102 | 10232568 | 5007 | 450589959 | 44.05 | 44.25 | 43.65 | 44.05 | 0.80 | -1.78% | 44.00 | 289 | 44.05 | 10 | 12.14 |
2025-04-17 | 1102 | 5290210 | 2902 | 235941160 | 44.50 | 45.10 | 44.15 | 44.50 | 0.45 | 1.02% | 44.45 | 2 | 44.50 | 88 | 12.26 |
2025-04-18 | 1102 | 2606128 | 1677 | 116141798 | 44.30 | 44.75 | 44.15 | 44.50 | 0.00 | 0% | 44.50 | 196 | 44.55 | 7 | 12.26 |
2025-04-21 | 1102 | 4912229 | 1889 | 220020465 | 44.60 | 45.00 | 44.50 | 44.85 | 0.35 | 0.79% | 44.80 | 1 | 44.85 | 8 | 12.36 |
2025-04-22 | 1102 | 8270561 | 3729 | 366346937 | 44.85 | 44.85 | 44.00 | 44.25 | 0.60 | -1.34% | 44.20 | 49 | 44.25 | 7 | 12.19 |
2025-04-23 | 1102 | 4999175 | 2684 | 221925047 | 44.50 | 44.95 | 44.15 | 44.45 | 0.20 | 0.45% | 44.30 | 63 | 44.45 | 81 | 12.25 |
2025-04-24 | 1102 | 5250147 | 2759 | 234062174 | 44.50 | 44.85 | 44.45 | 44.45 | 0.00 | 0% | 44.45 | 170 | 44.55 | 42 | 12.25 |
2025-04-25 | 1102 | 6084461 | 4183 | 268993880 | 44.80 | 44.85 | 43.75 | 43.95 | 0.50 | -1.12% | 43.95 | 57 | 44.00 | 1380 | 12.11 |
2025-04-28 | 1102 | 5507621 | 3082 | 244475649 | 43.95 | 44.80 | 43.95 | 44.65 | 0.70 | 1.59% | 44.50 | 47 | 44.65 | 98 | 12.30 |
2025-04-29 | 1102 | 7295043 | 3288 | 326852248 | 44.45 | 45.00 | 44.45 | 44.90 | 0.25 | 0.56% | 44.85 | 8 | 44.90 | 67 | 12.37 |
2025-04-30 | 1102 | 7950531 | 3758 | 357542617 | 44.50 | 45.40 | 44.50 | 45.00 | 0.10 | 0.22% | 44.90 | 64 | 45.00 | 199 | 12.40 |
2025-05-02 | 1102 | 3602663 | 2609 | 161062464 | 45.00 | 45.00 | 44.20 | 44.85 | 0.15 | -0.33% | 44.85 | 27 | 44.90 | 12 | 12.36 |
2025-05-05 | 1102 | 7588510 | 4150 | 344309096 | 45.00 | 45.75 | 44.85 | 45.55 | 0.70 | 1.56% | 45.55 | 11 | 45.60 | 26 | 12.55 |
2025-05-06 | 1102 | 8153025 | 3456 | 371643488 | 45.60 | 45.80 | 45.25 | 45.65 | 0.10 | 0.22% | 45.60 | 2 | 45.65 | 20 | 12.58 |
2025-05-07 | 1102 | 4947179 | 2600 | 226484608 | 45.75 | 46.00 | 45.40 | 45.70 | 0.05 | 0.11% | 45.70 | 26 | 45.75 | 61 | 12.59 |
2025-05-08 | 1102 | 7299280 | 3359 | 330079762 | 45.50 | 45.80 | 44.90 | 45.05 | 0.65 | -1.42% | 45.05 | 56 | 45.10 | 2 | 12.41 |
2025-05-09 | 1102 | 3829540 | 1899 | 174300451 | 44.95 | 45.80 | 44.80 | 45.55 | 0.50 | 1.11% | 45.55 | 45 | 45.65 | 2 | 12.55 |
2025-05-12 | 1102 | 4890101 | 2967 | 220898030 | 45.25 | 45.55 | 44.95 | 45.10 | 0.45 | -0.99% | 45.10 | 95 | 45.15 | 7 | 12.42 |
2025-05-13 | 1102 | 6451061 | 2793 | 291106705 | 45.10 | 45.45 | 44.90 | 45.25 | 0.15 | 0.33% | 45.20 | 24 | 45.25 | 53 | 12.47 |
2025-05-14 | 1102 | 6583555 | 4002 | 295779586 | 45.45 | 45.55 | 44.70 | 44.90 | 0.35 | -0.77% | 44.85 | 146 | 44.90 | 4 | 14.08 |
2025-05-15 | 1102 | 6217741 | 4787 | 276522482 | 44.90 | 45.00 | 44.20 | 44.25 | 0.65 | -1.45% | 44.25 | 10 | 44.40 | 25 | 13.87 |
2025-05-16 | 1102 | 5546285 | 3807 | 246076015 | 44.45 | 44.55 | 44.10 | 44.40 | 0.15 | 0.34% | 44.40 | 15 | 44.50 | 88 | 13.92 |
2025-05-19 | 1102 | 19285796 | 8845 | 856468763 | 44.35 | 44.90 | 43.80 | 44.20 | 0.20 | -0.45% | 44.20 | 30 | 44.30 | 72 | 13.86 |
2025-05-20 | 1102 | 20842055 | 9187 | 944563723 | 44.65 | 45.85 | 44.40 | 45.10 | 0.90 | 2.04% | 45.10 | 153 | 45.15 | 12 | 14.14 |
2025-05-21 | 1102 | 19419121 | 7380 | 870686129 | 44.85 | 45.10 | 44.65 | 44.80 | 0.30 | -0.67% | 44.75 | 73 | 44.80 | 97 | 14.04 |
2025-05-22 | 1102 | 19329073 | 14585 | 843877070 | 44.70 | 44.85 | 43.25 | 43.35 | 1.45 | -3.24% | 43.30 | 256 | 43.35 | 171 | 13.59 |
2025-05-23 | 1102 | 15587825 | 6233 | 669589964 | 43.30 | 43.40 | 42.65 | 42.95 | 0.40 | -0.92% | 42.95 | 170 | 43.00 | 199 | 13.46 |
2025-05-26 | 1102 | 8328079 | 4231 | 357635964 | 43.30 | 43.65 | 42.70 | 42.70 | 0.25 | -0.58% | 42.70 | 80 | 42.75 | 55 | 13.39 |
2025-05-27 | 1102 | 9037801 | 4759 | 381134960 | 42.80 | 42.80 | 41.95 | 42.00 | 0.70 | -1.64% | 42.00 | 45 | 42.05 | 114 | 13.17 |
2025-05-28 | 1102 | 6900115 | 3706 | 290673734 | 42.10 | 42.45 | 41.60 | 42.35 | 0.35 | 0.83% | 42.20 | 64 | 42.35 | 198 | 13.28 |
2025-05-29 | 1102 | 8252934 | 3072 | 345677602 | 42.50 | 42.50 | 41.70 | 41.85 | 0.50 | -1.18% | 41.80 | 273 | 41.85 | 49 | 13.12 |
2025-06-02 | 1102 | 6697500 | 3511 | 279274659 | 41.70 | 42.10 | 41.40 | 41.70 | 0.15 | -0.36% | 41.65 | 14 | 41.70 | 55 | 13.07 |
2025-06-03 | 1102 | 6887204 | 2478 | 286873101 | 41.85 | 41.90 | 41.40 | 41.80 | 0.10 | 0.24% | 41.80 | 94 | 41.85 | 68 | 13.10 |
2025-06-04 | 1102 | 9353378 | 3595 | 389712306 | 41.85 | 42.20 | 41.40 | 41.40 | 0.40 | -0.96% | 41.40 | 343 | 41.50 | 68 | 12.98 |
2025-06-05 | 1102 | 4453025 | 1980 | 185699884 | 41.55 | 42.00 | 41.40 | 41.65 | 0.25 | 0.6% | 41.65 | 53 | 41.70 | 29 | 13.06 |
2025-06-06 | 1102 | 3394740 | 1937 | 142788923 | 41.70 | 42.15 | 41.70 | 42.10 | 0.45 | 1.08% | 42.05 | 121 | 42.10 | 27 | 13.20 |
2025-06-09 | 1102 | 4215995 | 2498 | 178084576 | 42.45 | 42.45 | 42.05 | 42.20 | 0.10 | 0.24% | 42.15 | 194 | 42.20 | 22 | 13.23 |
2025-06-10 | 1102 | 4951864 | 2488 | 211691427 | 42.25 | 43.05 | 42.25 | 42.80 | 0.60 | 1.42% | 42.75 | 11 | 42.80 | 102 | 13.42 |
2025-06-11 | 1102 | 4825466 | 2542 | 207306168 | 42.60 | 43.20 | 42.55 | 43.15 | 0.35 | 0.82% | 42.95 | 13 | 43.15 | 76 | 13.53 |
2025-06-12 | 1102 | 7669396 | 3968 | 326678054 | 43.00 | 43.05 | 42.20 | 42.80 | 0.35 | -0.81% | 42.70 | 13 | 42.80 | 31 | 13.42 |