統一(1216)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 | 79.90 0 0% | 79.60 -0.3 -0.38% | 80.90 1.3 1.63% | 79.50 -1.4 -1.73% | 78.70 -0.8 -1.01% | 78.60 -0.1 -0.13% | 78.50 -0.1 -0.13% | 78.00 -0.5 -0.64% | 79.00 1 1.28% | 77.70 -1.3 -1.65% | 78.80 1.1 1.42% | 78.50 -0.3 -0.38% | 77.80 -0.7 -0.89% | 78.40 0.6 0.77% | 78.40 0 0% | 78.96 | ||||||||||||||||
2 月 | 79.20 0.8 1.02% | 78.40 -0.8 -1.01% | 79.20 0.8 1.02% | 79.80 0.6 0.76% | 79.60 -0.2 -0.25% | 79.40 -0.2 -0.25% | 79.10 -0.3 -0.38% | 80.00 0.9 1.14% | 80.90 0.9 1.13% | 80.90 0 0% | 81.30 0.4 0.49% | 81.00 -0.3 -0.37% | 81.50 0.5 0.62% | 82.00 0.5 0.61% | 82.80 0.8 0.98% | 82.50 -0.3 -0.36% | 82.10 -0.4 -0.48% | 82.80 0.7 0.85% | 81.50 -1.3 -1.57% | 81.22 | ||||||||||||
3 月 | 83.60 2.1 2.58% | 81.50 -2.1 -2.51% | 82.40 0.9 1.1% | 83.00 0.6 0.73% | 81.20 -1.8 -2.17% | 82.90 1.7 2.09% | 82.60 -0.3 -0.36% | 83.10 0.5 0.61% | 82.30 -0.8 -0.96% | 82.40 0.1 0.12% | 81.50 -0.9 -1.09% | 82.10 0.6 0.74% | 80.80 -1.3 -1.58% | 81.30 0.5 0.62% | 82.10 0.8 0.98% | 82.00 -0.1 -0.12% | 82.50 0.5 0.61% | 82.30 -0.2 -0.24% | 83.00 0.7 0.85% | 82.30 -0.7 -0.84% | 80.50 -1.8 -2.19% | 82.03 | ||||||||||
4 月 | 82.10 1.6 1.99% | 81.90 -0.2 -0.24% | 74.50 -7.4 -9.04% | 78.30 3.8 5.1% | 75.00 -3.3 -4.21% | 78.40 3.4 4.53% | 78.00 -0.4 -0.51% | 76.50 -1.5 -1.92% | 75.60 -0.9 -1.18% | 76.80 1.2 1.59% | 75.60 -1.2 -1.56% | 74.90 -0.7 -0.93% | 74.70 -0.2 -0.27% | 75.40 0.7 0.94% | 77.50 2.1 2.79% | 76.50 -1 -1.29% | 76.20 -0.3 -0.39% | 76.80 0.6 0.79% | 76.70 -0.1 -0.13% | 76.80 0.1 0.13% | 76.75 | |||||||||||
5 月 | 78.10 1.3 1.69% | 80.80 2.7 3.46% | 80.70 -0.1 -0.12% | 80.70 0 0% | 80.70 0 0% | 81.20 0.5 0.62% | 80.30 -0.9 -1.11% | 78.70 -1.6 -1.99% | 78.50 -0.2 -0.25% | 79.50 1 1.27% | 79.60 0.1 0.13% | 83.00 3.4 4.27% | 81.50 -1.5 -1.81% | 81.00 -0.5 -0.61% | 80.40 -0.6 -0.74% | 79.90 -0.5 -0.62% | 79.70 -0.2 -0.25% | 80.80 1.1 1.38% | 81.30 0.5 0.62% | 79.60 -1.7 -2.09% | 80.3 | |||||||||||
6 月 | 79.00 -0.6 -0.75% | 79.30 0.3 0.38% | 78.80 -0.5 -0.63% | 79.70 0.9 1.14% | 79.10 -0.6 -0.75% | 79.10 0 0% | 79.10 0 0% | 78.80 -0.3 -0.38% | 79.20 0.4 0.51% | 79.70 0.5 0.63% | 78.90 -0.8 -1% | 78.00 -0.9 -1.14% | 77.50 -0.5 -0.64% | 77.90 0.4 0.52% | 79.20 1.3 1.67% | 79.90 0.7 0.88% | 79.40 -0.5 -0.63% | 80.30 0.9 1.13% | 80.10 -0.2 -0.25% | 81.00 0.9 1.12% | 79.36 | |||||||||||
7 月 | 81.70 0.7 0.86% | 82.00 0.3 0.37% | 81.10 -0.9 -1.1% | 82.50 1.4 1.73% | 82.70 0.2 0.24% | 83.80 1.1 1.33% | 83.50 -0.3 -0.36% | 84.00 0.5 0.6% | 84.90 0.9 1.07% | 82.89 |
說明:最高漲幅:5.1%最低跌幅:-9.04% 最高價:84.90最低價:74.50平均價:79.97,灰色底表示週末,漲81天(85.5)元,跌76天(-68.9)元,平盤8天
5%=2,4%=2,3%=8,2%=11,1%=49,0%=17,-0%=1,-1%=1,-2%=2,-3%=14,-4%=28,-5%=30,
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 | 1216 | 16010478 | 10912 | 1275365496 | 80.40 | 80.90 | 78.90 | 79.90 | 1.00 | 0% | 79.80 | 298 | 79.90 | 73 | 23.78 |
2025-01-03 | 1216 | 14117517 | 8645 | 1123802114 | 80.40 | 81.00 | 79.10 | 79.60 | 0.30 | -0.38% | 79.50 | 409 | 79.60 | 121 | 23.69 |
2025-01-06 | 1216 | 17147225 | 9534 | 1376299967 | 79.80 | 81.00 | 79.60 | 80.90 | 1.30 | 1.63% | 80.80 | 1 | 80.90 | 97 | 24.08 |
2025-01-07 | 1216 | 16678069 | 10139 | 1332287007 | 81.20 | 81.90 | 79.00 | 79.50 | 1.40 | -1.73% | 79.50 | 18 | 79.60 | 7 | 23.66 |
2025-01-08 | 1216 | 15801080 | 10185 | 1243144082 | 79.50 | 79.70 | 78.30 | 78.70 | 0.80 | -1.01% | 78.60 | 9 | 78.70 | 42 | 23.42 |
2025-01-09 | 1216 | 6452467 | 4280 | 507952450 | 78.60 | 79.20 | 78.00 | 78.60 | 0.10 | -0.13% | 78.60 | 25 | 78.70 | 14 | 23.39 |
2025-01-10 | 1216 | 4523508 | 3805 | 354208509 | 78.10 | 79.00 | 77.80 | 78.50 | 0.10 | -0.13% | 78.50 | 3 | 78.70 | 1 | 23.36 |
2025-01-13 | 1216 | 7027034 | 5214 | 546506599 | 78.10 | 78.50 | 77.00 | 78.00 | 0.50 | -0.64% | 78.00 | 100 | 78.10 | 8 | 23.21 |
2025-01-14 | 1216 | 4802506 | 3875 | 379470843 | 78.70 | 79.30 | 78.50 | 79.00 | 1.00 | 1.28% | 79.00 | 35 | 79.10 | 40 | 23.51 |
2025-01-15 | 1216 | 5714493 | 4671 | 446011126 | 78.80 | 79.00 | 77.70 | 77.70 | 1.30 | -1.65% | 77.70 | 28 | 77.90 | 1 | 23.12 |
2025-01-16 | 1216 | 5618119 | 3087 | 442430767 | 78.90 | 79.10 | 78.30 | 78.80 | 1.10 | 1.42% | 78.70 | 9 | 78.80 | 245 | 23.45 |
2025-01-17 | 1216 | 5232356 | 3384 | 410062505 | 79.30 | 79.30 | 77.90 | 78.50 | 0.30 | -0.38% | 78.40 | 7 | 78.50 | 4 | 23.36 |
2025-01-20 | 1216 | 4258002 | 3539 | 332676826 | 78.70 | 78.70 | 77.80 | 77.80 | 0.70 | -0.89% | 77.80 | 18 | 77.90 | 1 | 23.15 |
2025-01-21 | 1216 | 4084154 | 2913 | 319525016 | 77.90 | 78.70 | 77.50 | 78.40 | 0.60 | 0.77% | 78.40 | 3 | 78.50 | 9 | 23.33 |
2025-01-22 | 1216 | 6626295 | 3648 | 520211475 | 79.00 | 79.00 | 78.20 | 78.40 | 0.00 | 0% | 78.30 | 121 | 78.40 | 74 | 23.33 |
2025-02-03 | 1216 | 14663313 | 7504 | 1149731007 | 76.20 | 79.30 | 76.20 | 79.20 | 0.80 | 1.02% | 79.10 | 49 | 79.20 | 16 | 23.57 |
2025-02-04 | 1216 | 9865720 | 6174 | 778047760 | 79.50 | 79.80 | 78.30 | 78.40 | 0.80 | -1.01% | 78.30 | 100 | 78.40 | 2 | 23.33 |
2025-02-05 | 1216 | 7552331 | 4020 | 598335306 | 79.30 | 79.90 | 78.70 | 79.20 | 0.80 | 1.02% | 79.10 | 79 | 79.20 | 12 | 23.57 |
2025-02-06 | 1216 | 6298894 | 3519 | 500615844 | 79.00 | 79.80 | 78.80 | 79.80 | 0.60 | 0.76% | 79.70 | 1 | 79.80 | 37 | 23.75 |
2025-02-07 | 1216 | 5685465 | 3577 | 451992302 | 79.50 | 79.80 | 79.20 | 79.60 | 0.20 | -0.25% | 79.50 | 3 | 79.60 | 80 | 23.69 |
2025-02-10 | 1216 | 4953878 | 3401 | 392266652 | 79.40 | 79.60 | 78.80 | 79.40 | 0.20 | -0.25% | 79.30 | 12 | 79.40 | 17 | 23.63 |
2025-02-11 | 1216 | 4713208 | 2971 | 373537195 | 79.80 | 79.80 | 78.80 | 79.10 | 0.30 | -0.38% | 79.10 | 27 | 79.20 | 220 | 23.54 |
2025-02-12 | 1216 | 5637959 | 2818 | 449945835 | 79.30 | 80.00 | 79.20 | 80.00 | 0.90 | 1.14% | 79.90 | 8 | 80.00 | 34 | 23.81 |
2025-02-13 | 1216 | 8110015 | 5380 | 654239929 | 80.60 | 81.30 | 80.10 | 80.90 | 0.90 | 1.13% | 80.80 | 20 | 80.90 | 40 | 24.08 |
2025-02-14 | 1216 | 5848631 | 3613 | 473143214 | 80.80 | 81.30 | 80.30 | 80.90 | 0.00 | 0% | 80.90 | 16 | 81.00 | 46 | 24.08 |
2025-02-17 | 1216 | 4975113 | 4649 | 405049232 | 81.50 | 81.60 | 81.10 | 81.30 | 0.40 | 0.49% | 81.20 | 4 | 81.30 | 234 | 24.20 |
2025-02-18 | 1216 | 4421114 | 2705 | 358053672 | 81.00 | 81.20 | 80.70 | 81.00 | 0.30 | -0.37% | 80.90 | 16 | 81.00 | 176 | 24.11 |
2025-02-19 | 1216 | 5444986 | 3245 | 442160644 | 81.00 | 81.50 | 80.80 | 81.50 | 0.50 | 0.62% | 81.30 | 1 | 81.50 | 85 | 24.26 |
2025-02-20 | 1216 | 4268078 | 3479 | 349843848 | 81.30 | 82.20 | 81.10 | 82.00 | 0.50 | 0.61% | 81.90 | 6 | 82.00 | 40 | 24.40 |
2025-02-21 | 1216 | 5757075 | 4706 | 477236026 | 82.50 | 83.20 | 82.40 | 82.80 | 0.80 | 0.98% | 82.70 | 21 | 82.80 | 58 | 24.64 |
2025-02-24 | 1216 | 4010676 | 5891 | 331860883 | 82.30 | 83.20 | 82.20 | 82.50 | 0.30 | -0.36% | 82.50 | 62 | 82.60 | 52 | 24.55 |
2025-02-25 | 1216 | 4180600 | 3704 | 344059409 | 82.00 | 82.80 | 82.00 | 82.10 | 0.40 | -0.48% | 82.10 | 243 | 82.30 | 10 | 24.43 |
2025-02-26 | 1216 | 6365270 | 4067 | 525609972 | 81.90 | 83.00 | 81.50 | 82.80 | 0.70 | 0.85% | 82.70 | 110 | 82.80 | 19 | 24.64 |
2025-02-27 | 1216 | 12304440 | 5446 | 1006118367 | 82.50 | 82.70 | 81.50 | 81.50 | 1.30 | -1.57% | 81.50 | 218 | 81.60 | 10 | 24.26 |
2025-03-03 | 1216 | 11986989 | 6262 | 991714730 | 81.30 | 83.60 | 81.30 | 83.60 | 2.10 | 2.58% | 83.50 | 12 | 83.60 | 161 | 24.88 |
2025-03-04 | 1216 | 8048512 | 6862 | 661077812 | 82.40 | 83.10 | 81.50 | 81.50 | 2.10 | -2.51% | 81.50 | 110 | 81.80 | 3 | 24.26 |
2025-03-05 | 1216 | 5992414 | 3157 | 492881311 | 82.40 | 82.60 | 81.90 | 82.40 | 0.90 | 1.1% | 82.30 | 5 | 82.40 | 72 | 24.52 |
2025-03-06 | 1216 | 7963526 | 4462 | 661864785 | 82.00 | 83.60 | 81.80 | 83.00 | 0.60 | 0.73% | 82.90 | 20 | 83.00 | 63 | 24.70 |
2025-03-07 | 1216 | 9690676 | 6697 | 789310864 | 82.50 | 82.50 | 81.20 | 81.20 | 1.80 | -2.17% | 81.20 | 172 | 81.40 | 2 | 22.31 |
2025-03-10 | 1216 | 7051166 | 3638 | 582358409 | 81.70 | 82.90 | 81.70 | 82.90 | 1.70 | 2.09% | 82.80 | 33 | 82.90 | 225 | 22.77 |
2025-03-11 | 1216 | 11311650 | 5066 | 930562068 | 81.40 | 83.00 | 81.40 | 82.60 | 0.30 | -0.36% | 82.60 | 27 | 82.70 | 8 | 22.69 |
2025-03-12 | 1216 | 7349542 | 3572 | 610367246 | 83.00 | 83.60 | 82.50 | 83.10 | 0.50 | 0.61% | 83.00 | 2 | 83.10 | 33 | 22.83 |
2025-03-13 | 1216 | 7972474 | 3502 | 659266461 | 83.30 | 83.40 | 82.20 | 82.30 | 0.80 | -0.96% | 82.30 | 97 | 82.40 | 34 | 22.61 |
2025-03-14 | 1216 | 6419072 | 4700 | 528797085 | 82.90 | 83.40 | 81.80 | 82.40 | 0.10 | 0.12% | 82.40 | 8 | 82.50 | 96 | 22.64 |
2025-03-17 | 1216 | 10034600 | 5770 | 820075869 | 81.90 | 82.40 | 81.10 | 81.50 | 0.90 | -1.09% | 81.50 | 263 | 81.60 | 64 | 22.39 |
2025-03-18 | 1216 | 7718378 | 4059 | 633891174 | 81.90 | 82.70 | 81.80 | 82.10 | 0.60 | 0.74% | 82.10 | 47 | 82.20 | 114 | 22.55 |
2025-03-19 | 1216 | 8148233 | 5844 | 661743500 | 82.30 | 82.30 | 80.70 | 80.80 | 1.30 | -1.58% | 80.80 | 108 | 80.90 | 41 | 22.20 |
2025-03-20 | 1216 | 7794202 | 3728 | 633152506 | 80.70 | 81.60 | 80.70 | 81.30 | 0.50 | 0.62% | 81.30 | 46 | 81.40 | 15 | 22.34 |
2025-03-21 | 1216 | 12153421 | 3319 | 996399462 | 81.30 | 82.30 | 80.90 | 82.10 | 0.80 | 0.98% | 82.00 | 4 | 82.10 | 50 | 22.55 |
2025-03-24 | 1216 | 4309127 | 2718 | 353984671 | 81.70 | 82.60 | 81.70 | 82.00 | 0.10 | -0.12% | 82.00 | 383 | 82.10 | 28 | 22.53 |
2025-03-25 | 1216 | 5840959 | 2993 | 481317829 | 82.40 | 83.20 | 81.80 | 82.50 | 0.50 | 0.61% | 82.10 | 8 | 82.50 | 218 | 22.66 |
2025-03-26 | 1216 | 5940288 | 3274 | 489248852 | 82.60 | 82.70 | 82.00 | 82.30 | 0.20 | -0.24% | 82.30 | 39 | 82.40 | 44 | 22.61 |
2025-03-27 | 1216 | 7134925 | 3265 | 590375298 | 82.30 | 83.20 | 82.10 | 83.00 | 0.70 | 0.85% | 82.70 | 1 | 83.00 | 91 | 22.80 |
2025-03-28 | 1216 | 6426795 | 3090 | 529084037 | 82.60 | 82.70 | 81.90 | 82.30 | 0.70 | -0.84% | 82.30 | 122 | 82.50 | 70 | 22.61 |
2025-03-31 | 1216 | 11620322 | 5311 | 943073029 | 81.20 | 82.10 | 80.50 | 80.50 | 1.80 | -2.19% | 80.50 | 310 | 81.00 | 6 | 22.12 |
2025-04-01 | 1216 | 7536787 | 4187 | 616509686 | 81.10 | 82.30 | 81.10 | 82.10 | 1.60 | 1.99% | 82.10 | 2 | 82.20 | 208 | 22.55 |
2025-04-02 | 1216 | 5634284 | 3094 | 462062059 | 81.50 | 82.40 | 81.50 | 81.90 | 0.20 | -0.24% | 81.90 | 63 | 82.00 | 1 | 22.50 |
2025-04-07 | 1216 | 21230946 | 12893 | 1588631959 | 73.80 | 76.50 | 73.80 | 74.50 | 7.40 | -9.04% | 74.40 | 121 | 74.50 | 19 | 20.47 |
2025-04-08 | 1216 | 30344113 | 15373 | 2147483647 | 76.80 | 79.10 | 75.80 | 78.30 | 3.80 | 5.1% | 78.20 | 3 | 78.30 | 23 | 21.51 |
2025-04-09 | 1216 | 27009535 | 13629 | 2096709352 | 75.20 | 80.00 | 75.00 | 75.00 | 3.30 | -4.21% | 74.90 | 135 | 75.00 | 69 | 20.60 |
2025-04-10 | 1216 | 32911723 | 17781 | 2147483647 | 80.90 | 81.80 | 77.80 | 78.40 | 3.40 | 4.53% | 78.40 | 137 | 78.50 | 3 | 21.54 |
2025-04-11 | 1216 | 21951871 | 9325 | 1718756469 | 78.40 | 79.70 | 77.80 | 78.00 | 0.40 | -0.51% | 78.00 | 24 | 78.20 | 18 | 21.43 |
2025-04-14 | 1216 | 16640706 | 10403 | 1289387366 | 77.60 | 78.80 | 76.50 | 76.50 | 1.50 | -1.92% | 76.50 | 187 | 76.60 | 2 | 21.02 |
2025-04-15 | 1216 | 20451914 | 12289 | 1558067932 | 76.50 | 77.00 | 75.60 | 75.60 | 0.90 | -1.18% | 75.60 | 113 | 75.70 | 181 | 20.77 |
2025-04-16 | 1216 | 16999452 | 9562 | 1289642160 | 75.10 | 76.80 | 74.70 | 76.80 | 1.20 | 1.59% | 76.70 | 93 | 76.80 | 107 | 21.10 |
2025-04-17 | 1216 | 14601504 | 8094 | 1102725241 | 76.00 | 76.40 | 75.00 | 75.60 | 1.20 | -1.56% | 75.60 | 45 | 75.70 | 170 | 20.77 |
2025-04-18 | 1216 | 8589016 | 5108 | 644599571 | 75.40 | 75.60 | 74.80 | 74.90 | 0.70 | -0.93% | 74.80 | 609 | 74.90 | 34 | 20.58 |
2025-04-21 | 1216 | 9617601 | 6305 | 720612548 | 75.30 | 75.60 | 74.50 | 74.70 | 0.20 | -0.27% | 74.60 | 118 | 74.70 | 5 | 20.52 |
2025-04-22 | 1216 | 20360793 | 8827 | 1525254570 | 74.70 | 75.60 | 73.90 | 75.40 | 0.70 | 0.94% | 75.40 | 13 | 75.50 | 59 | 20.71 |
2025-04-23 | 1216 | 17194933 | 8971 | 1321512571 | 75.40 | 77.50 | 75.00 | 77.50 | 2.10 | 2.79% | 77.20 | 19 | 77.50 | 422 | 21.29 |
2025-04-24 | 1216 | 12440372 | 8275 | 952405329 | 77.00 | 77.20 | 76.00 | 76.50 | 1.00 | -1.29% | 76.40 | 14 | 76.50 | 14 | 21.02 |
2025-04-25 | 1216 | 11721785 | 5530 | 895234562 | 76.50 | 76.90 | 75.80 | 76.20 | 0.30 | -0.39% | 76.10 | 556 | 76.20 | 63 | 20.93 |
2025-04-28 | 1216 | 6911417 | 3351 | 530383434 | 76.60 | 77.30 | 76.30 | 76.80 | 0.60 | 0.79% | 76.70 | 6 | 76.80 | 99 | 21.10 |
2025-04-29 | 1216 | 7559188 | 3961 | 580278707 | 76.60 | 77.00 | 76.40 | 76.70 | 0.10 | -0.13% | 76.70 | 24 | 76.80 | 238 | 21.07 |
2025-04-30 | 1216 | 8360881 | 4413 | 642254434 | 76.40 | 77.20 | 76.30 | 76.80 | 0.10 | 0.13% | 76.80 | 10 | 76.90 | 58 | 21.10 |
2025-05-02 | 1216 | 6927075 | 4378 | 538989658 | 77.30 | 78.20 | 77.10 | 78.10 | 1.30 | 1.69% | 78.00 | 8 | 78.10 | 27 | 21.46 |
2025-05-05 | 1216 | 23001370 | 11855 | 1855877360 | 79.30 | 82.10 | 79.00 | 80.80 | 2.70 | 3.46% | 80.70 | 62 | 80.80 | 6 | 22.20 |
2025-05-06 | 1216 | 12272658 | 8950 | 995943645 | 81.50 | 82.30 | 80.40 | 80.70 | 0.10 | -0.12% | 80.60 | 5 | 80.70 | 52 | 22.17 |
2025-05-07 | 1216 | 8330834 | 5109 | 674513442 | 81.50 | 81.50 | 80.40 | 80.70 | 0.00 | 0% | 80.70 | 224 | 80.80 | 17 | 22.17 |
2025-05-08 | 1216 | 6220895 | 3813 | 503030600 | 80.30 | 81.30 | 80.30 | 80.70 | 0.00 | 0% | 80.60 | 81 | 80.70 | 39 | 22.17 |
2025-05-09 | 1216 | 8912562 | 4996 | 719486243 | 80.00 | 81.40 | 79.70 | 81.20 | 0.50 | 0.62% | 81.10 | 2 | 81.20 | 29 | 22.31 |
2025-05-12 | 1216 | 9444176 | 9616 | 762659817 | 82.00 | 82.00 | 80.10 | 80.30 | 0.90 | -1.11% | 80.30 | 3 | 80.40 | 1 | 22.49 |
2025-05-13 | 1216 | 11744422 | 16585 | 927438620 | 79.80 | 80.00 | 78.40 | 78.70 | 1.60 | -1.99% | 78.60 | 118 | 78.70 | 1730 | 22.04 |
2025-05-14 | 1216 | 12557649 | 9195 | 984220002 | 79.50 | 79.50 | 78.00 | 78.50 | 0.20 | -0.25% | 78.40 | 139 | 78.50 | 9 | 21.99 |
2025-05-15 | 1216 | 14442754 | 8747 | 1139416143 | 78.80 | 79.60 | 78.00 | 79.50 | 1.00 | 1.27% | 79.40 | 29 | 79.50 | 35 | 22.27 |
2025-05-16 | 1216 | 10224248 | 6629 | 808740458 | 78.80 | 79.60 | 78.60 | 79.60 | 0.10 | 0.13% | 79.50 | 12 | 79.60 | 151 | 22.30 |
2025-05-19 | 1216 | 29423455 | 16259 | 2147483647 | 79.80 | 83.20 | 79.70 | 83.00 | 3.40 | 4.27% | 82.90 | 5 | 83.00 | 409 | 23.25 |
2025-05-20 | 1216 | 15537360 | 15996 | 1275618597 | 83.00 | 83.70 | 81.50 | 81.50 | 1.50 | -1.81% | 81.50 | 227 | 81.60 | 76 | 22.83 |
2025-05-21 | 1216 | 15240848 | 9398 | 1234124276 | 81.50 | 82.00 | 80.70 | 81.00 | 0.50 | -0.61% | 80.90 | 146 | 81.00 | 514 | 22.69 |
2025-05-22 | 1216 | 12975473 | 5710 | 1041134819 | 80.50 | 81.10 | 79.90 | 80.40 | 0.60 | -0.74% | 80.30 | 139 | 80.40 | 33 | 22.52 |
2025-05-23 | 1216 | 13622691 | 6341 | 1088452098 | 80.00 | 80.40 | 79.60 | 79.90 | 0.50 | -0.62% | 79.80 | 22 | 79.90 | 47 | 22.38 |
2025-05-26 | 1216 | 25005712 | 10852 | 1980937223 | 79.90 | 79.90 | 78.70 | 79.70 | 0.20 | -0.25% | 79.60 | 69 | 79.70 | 659 | 22.32 |
2025-05-27 | 1216 | 23464760 | 10272 | 1899777358 | 80.00 | 81.80 | 79.90 | 80.80 | 1.10 | 1.38% | 80.70 | 13 | 80.80 | 95 | 22.63 |
2025-05-28 | 1216 | 10961996 | 5901 | 888400317 | 81.00 | 81.30 | 80.40 | 81.30 | 0.50 | 0.62% | 81.20 | 29 | 81.30 | 74 | 22.77 |
2025-05-29 | 1216 | 21554373 | 7349 | 1727136301 | 81.50 | 81.60 | 79.60 | 79.60 | 1.70 | -2.09% | 79.60 | 71 | 79.80 | 11 | 22.30 |
2025-06-02 | 1216 | 19417974 | 8497 | 1541563571 | 79.50 | 80.30 | 78.90 | 79.00 | 0.60 | -0.75% | 79.00 | 23 | 79.20 | 82 | 22.13 |
2025-06-03 | 1216 | 26744163 | 12272 | 2110843277 | 79.20 | 79.80 | 78.30 | 79.30 | 0.30 | 0.38% | 79.30 | 55 | 79.40 | 5 | 22.21 |
2025-06-04 | 1216 | 16691889 | 6621 | 1322605308 | 79.30 | 79.90 | 78.80 | 78.80 | 0.50 | -0.63% | 78.80 | 339 | 78.90 | 125 | 22.07 |
2025-06-05 | 1216 | 8783623 | 4586 | 699624285 | 78.80 | 80.00 | 78.80 | 79.70 | 0.90 | 1.14% | 79.70 | 28 | 79.80 | 137 | 22.32 |
2025-06-06 | 1216 | 9100034 | 4763 | 722983151 | 79.90 | 80.00 | 79.10 | 79.10 | 0.60 | -0.75% | 79.10 | 346 | 79.20 | 22 | 22.16 |
2025-06-09 | 1216 | 9486952 | 5604 | 754289046 | 79.60 | 80.40 | 79.10 | 79.10 | 0.00 | 0% | 79.10 | 15 | 79.30 | 9 | 22.16 |
2025-06-10 | 1216 | 12727925 | 5207 | 1007489753 | 79.20 | 79.50 | 78.90 | 79.10 | 0.00 | 0% | 79.00 | 1264 | 79.10 | 35 | 22.16 |
2025-06-11 | 1216 | 12886546 | 6324 | 1018529643 | 79.10 | 79.80 | 78.80 | 78.80 | 0.30 | -0.38% | 78.80 | 567 | 79.00 | 18 | 22.07 |
2025-06-12 | 1216 | 8016649 | 3881 | 634582390 | 79.40 | 79.50 | 78.80 | 79.20 | 0.40 | 0.51% | 79.20 | 67 | 79.30 | 4 | 22.18 |
2025-06-13 | 1216 | 12327162 | 4917 | 981789234 | 78.90 | 80.10 | 78.90 | 79.70 | 0.50 | 0.63% | 79.60 | 90 | 79.70 | 199 | 22.32 |
2025-06-17 | 1216 | 24486964 | 8381 | 1934619880 | 79.80 | 80.40 | 78.40 | 78.90 | 0.50 | -1% | 78.90 | 262 | 79.00 | 14 | 22.10 |
2025-06-18 | 1216 | 26353123 | 11007 | 2059671572 | 78.70 | 78.90 | 77.90 | 78.00 | 0.90 | -1.14% | 78.00 | 513 | 78.10 | 11 | 21.85 |
2025-06-19 | 1216 | 25674713 | 8442 | 1991506697 | 78.00 | 78.40 | 77.30 | 77.50 | 0.50 | -0.64% | 77.50 | 8 | 77.60 | 165 | 21.71 |
2025-06-20 | 1216 | 50853039 | 12904 | 2147483647 | 77.70 | 78.80 | 77.40 | 77.90 | 0.40 | 0.52% | 77.80 | 19 | 77.90 | 147 | 21.82 |
2025-06-23 | 1216 | 39602080 | 8894 | 2147483647 | 77.80 | 79.20 | 77.30 | 79.20 | 1.30 | 1.67% | 79.10 | 9 | 79.20 | 260 | 22.18 |
2025-06-24 | 1216 | 46335689 | 10217 | 2147483647 | 79.60 | 80.00 | 78.80 | 79.90 | 0.70 | 0.88% | 79.70 | 265 | 79.90 | 609 | 22.38 |
2025-06-25 | 1216 | 41682281 | 10750 | 2147483647 | 80.00 | 80.20 | 79.00 | 79.40 | 0.50 | -0.63% | 79.30 | 1 | 79.40 | 197 | 22.24 |
2025-06-26 | 1216 | 43661577 | 10713 | 2147483647 | 79.60 | 81.00 | 79.30 | 80.30 | 0.90 | 1.13% | 80.30 | 542 | 80.40 | 766 | 22.49 |
2025-06-27 | 1216 | 28475652 | 14321 | 2147483647 | 80.30 | 80.90 | 79.90 | 80.10 | 0.20 | -0.25% | 80.10 | 517 | 80.30 | 3 | 22.44 |
2025-06-30 | 1216 | 28802549 | 10733 | 2147483647 | 80.80 | 82.40 | 80.50 | 81.00 | 0.90 | 1.12% | 81.00 | 55 | 81.10 | 11 | 22.69 |
2025-07-01 | 1216 | 19629188 | 11612 | 1602608023 | 81.10 | 82.50 | 81.00 | 81.70 | 0.70 | 0.86% | 81.60 | 1 | 81.70 | 118 | 22.89 |
2025-07-02 | 1216 | 19328750 | 7903 | 1574060444 | 80.60 | 82.10 | 80.60 | 82.00 | 0.30 | 0.37% | 81.90 | 12 | 82.00 | 55 | 22.97 |
2025-07-03 | 1216 | 18977988 | 8258 | 1542865276 | 81.40 | 82.20 | 80.90 | 81.10 | 0.90 | -1.1% | 81.10 | 106 | 81.20 | 166 | 22.72 |
2025-07-04 | 1216 | 11226697 | 6535 | 925606429 | 81.70 | 82.90 | 81.30 | 82.50 | 1.40 | 1.73% | 82.50 | 227 | 82.60 | 14 | 23.11 |
2025-07-07 | 1216 | 7453508 | 5330 | 618730269 | 82.10 | 83.40 | 82.10 | 82.70 | 0.20 | 0.24% | 82.70 | 211 | 82.80 | 144 | 23.17 |
2025-07-08 | 1216 | 11475451 | 6961 | 959924294 | 82.80 | 84.00 | 82.80 | 83.80 | 1.10 | 1.33% | 83.70 | 17 | 83.80 | 16 | 23.47 |
2025-07-09 | 1216 | 11804623 | 6224 | 987775303 | 83.40 | 84.00 | 83.00 | 83.50 | 0.30 | -0.36% | 83.50 | 1316 | 83.60 | 10 | 23.39 |
2025-07-10 | 1216 | 9098167 | 7321 | 764843478 | 83.10 | 84.60 | 83.10 | 84.00 | 0.50 | 0.6% | 84.00 | 231 | 84.10 | 270 | 23.53 |
2025-07-11 | 1216 | 10965352 | 7259 | 931425611 | 83.90 | 85.30 | 83.80 | 84.90 | 0.90 | 1.07% | 84.90 | 41 | 85.00 | 13 | 23.78 |