佳格(1227)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12345678910111213141516171819202122232425262728293031當月平均
1 月　36.25
0
0%		36.10
-0.15
-0.41%		 　36.25
0.15
0.42%		35.80
-0.45
-1.24%		35.40
-0.4
-1.12%		34.65
-0.75
-2.12%		34.00
-0.65
-1.88%		 　34.25
0.25
0.74%		34.30
0.05
0.15%		34.45
0.15
0.44%		34.85
0.4
1.16%		34.80
-0.05
-0.14%		 　34.70
-0.1
-0.29%		35.00
0.3
0.86%		35.00
0
0%		 34.95
2 月　　34.75
-0.25
-0.71%		34.55
-0.2
-0.58%		34.80
0.25
0.72%		35.05
0.25
0.72%		35.05
0
0%		 　34.95
-0.1
-0.29%		34.90
-0.05
-0.14%		35.10
0.2
0.57%		35.60
0.5
1.42%		35.50
-0.1
-0.28%		 　35.60
0.1
0.28%		35.55
-0.05
-0.14%		35.55
0
0%		35.60
0.05
0.14%		35.65
0.05
0.14%		 　35.60
-0.05
-0.14%		35.50
-0.1
-0.28%		35.55
0.05
0.14%		35.35
-0.2
-0.56%		 35.35
3 月　　35.70
0.35
0.99%		35.50
-0.2
-0.56%		35.70
0.2
0.56%		35.90
0.2
0.56%		36.60
0.7
1.95%		 　36.60
0
0%		36.65
0.05
0.14%		36.35
-0.3
-0.82%		36.15
-0.2
-0.55%		36.35
0.2
0.55%		 　36.15
-0.2
-0.55%		36.15
0
0%		35.85
-0.3
-0.83%		35.95
0.1
0.28%		35.70
-0.25
-0.7%		 　35.75
0.05
0.14%		35.70
-0.05
-0.14%		36.00
0.3
0.84%		35.75
-0.25
-0.69%		35.20
-0.55
-1.54%		 34.30
-0.9
-2.56%		35.81
4 月34.75
0.45
1.31%		35.40
0.65
1.87%		 　　　32.10
-3.3
-9.32%		33.35
1.25
3.89%		31.95
-1.4
-4.2%		34.55
2.6
8.14%		33.50
-1.05
-3.04%		 　33.20
-0.3
-0.9%		33.75
0.55
1.66%		33.50
-0.25
-0.74%		33.50
0
0%		33.35
-0.15
-0.45%		 　33.30
-0.05
-0.15%		33.35
0.05
0.15%		33.90
0.55
1.65%		33.60
-0.3
-0.88%		33.65
0.05
0.15%		 　33.90
0.25
0.74%		34.10
0.2
0.59%		33.70
-0.4
-1.17%		 33.6
5 月　35.00
1.3
3.86%		 　37.95
2.95
8.43%		37.15
-0.8
-2.11%		37.80
0.65
1.75%		37.55
-0.25
-0.66%		38.00
0.45
1.2%		 　37.35
-0.65
-1.71%		36.30
-1.05
-2.81%		35.85
-0.45
-1.24%		35.50
-0.35
-0.98%		36.00
0.5
1.41%		 　35.70
-0.3
-0.83%		35.65
-0.05
-0.14%		35.50
-0.15
-0.42%		35.30
-0.2
-0.56%		35.30
0
0%		 　35.35
0.05
0.14%		35.00
-0.35
-0.99%		34.35
-0.65
-1.86%		34.25
-0.1
-0.29%		 35.93
6 月　33.45
-0.8
-2.34%		33.15
-0.3
-0.9%		33.25
0.1
0.3%		33.30
0.05
0.15%		33.30
0
0%		 　33.05
-0.25
-0.75%		33.25
0.2
0.61%		33.20
-0.05
-0.15%		33.25
0.05
0.15%		33.15
-0.1
-0.3%		 　　33.20
0.05
0.15%		33.25
0.05
0.15%		32.65
-0.6
-1.8%		33.25
0.6
1.84%		 　32.20
-1.05
-3.16%		32.05
-0.15
-0.47%		32.10
0.05
0.16%		32.60
0.5
1.56%		32.75
0.15
0.46%		 　32.75
0
0%		 32.94
7 月33.10
0.35
1.07%		33.40
0.3
0.91%		33.45
0.05
0.15%		33.30
-0.15
-0.45%		 　33.35
0.05
0.15%		32.75
-0.6
-1.8%		32.75
0
0%		32.55
-0.2
-0.61%		32.55
0
0%		 　32.75
0.2
0.61%		32.70
-0.05
-0.15%		32.70
0
0%		31.80
-0.9
-2.75%		31.75
-0.05
-0.16%		 　31.55
-0.2
-0.63%		31.55
0
0%		32.20
0.65
2.06%		32.00
-0.2
-0.62%		31.90
-0.1
-0.31%		 　32.10
0.2
0.63%		31.90
-0.2
-0.62%		32.30
0.4
1.25%		31.95
-0.35
-1.08%		32.45
8 月31.80
-0.15
-0.47%		 　31.85
0.05
0.16%		31.90
0.05
0.16%		31.95
0.05
0.16%		31.75
-0.2
-0.63%		31.40
-0.35
-1.1%		 　30.85
-0.55
-1.75%		30.40
-0.45
-1.46%		30.35
-0.05
-0.16%		30.70
0.35
1.15%		30.70
0
0%		 　30.55
-0.15
-0.49%		30.35
-0.2
-0.65%		30.30
-0.05
-0.16%		30.50
0.2
0.66%		30.40
-0.1
-0.33%		 　30.40
0
0%		30.20
-0.2
-0.66%		30.25
0.05
0.17%		30.25
0
0%		30.15
-0.1
-0.33%		　　30.83

說明:最高漲幅:8.43%最低跌幅:-9.32% 最高價:38.00最低價:30.15平均價:34,灰色底表示週末,漲81天(29.55)元,跌106天(-41.15)元,平盤20天
8%=3,4%=3,2%=8,1%=34,0%=53,-0%=1,-1%=2,-2%=8,-3%=14,-4%=33,-5%=48,

明細

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 1227 714175 839 25910491 36.45 36.45 36.20 36.25 0.40 0% 36.20 112 36.25 6 21.32
2025-01-03 1227 404509 433 14642572 36.45 36.45 36.10 36.10 0.15 -0.41% 36.10 71 36.15 3 21.24
2025-01-06 1227 819513 679 29603604 36.10 36.60 35.75 36.25 0.15 0.42% 36.25 1 36.30 2 21.32
2025-01-07 1227 612371 732 21977817 36.30 36.30 35.80 35.80 0.45 -1.24% 35.80 276 35.85 2 21.06
2025-01-08 1227 1119985 1187 39518922 35.80 35.80 35.15 35.40 0.40 -1.12% 35.35 2 35.40 6 20.82
2025-01-09 1227 1417184 1502 49384268 35.40 35.40 34.50 34.65 0.75 -2.12% 34.65 5 34.70 11 20.38
2025-01-10 1227 1452682 1335 49688327 34.60 34.65 34.00 34.00 0.65 -1.88% 33.95 27 34.00 1 20.00
2025-01-13 1227 1028139 949 34813167 34.10 34.40 33.35 34.25 0.25 0.74% 34.25 3 34.30 3 20.15
2025-01-14 1227 427039 470 14657568 34.30 34.55 34.20 34.30 0.05 0.15% 34.30 15 34.35 4 20.18
2025-01-15 1227 266794 319 9200941 34.50 34.60 34.35 34.45 0.15 0.44% 34.45 22 34.50 13 20.26
2025-01-16 1227 475470 448 16562719 34.65 35.10 34.50 34.85 0.40 1.16% 34.85 25 34.90 1 20.50
2025-01-17 1227 309558 526 10782404 34.95 34.95 34.75 34.80 0.05 -0.14% 34.80 5 34.90 12 20.47
2025-01-20 1227 248073 399 8602491 34.90 34.90 34.60 34.70 0.10 -0.29% 34.65 2 34.70 6 20.41
2025-01-21 1227 191809 303 6700216 34.70 35.00 34.70 35.00 0.30 0.86% 34.95 1 35.00 145 20.59
2025-01-22 1227 363277 408 12715466 35.25 35.25 34.80 35.00 0.00 0% 35.00 10 35.05 3 20.59
2025-02-03 1227 544693 700 18895995 35.00 35.05 34.35 34.75 0.25 -0.71% 34.75 2 34.85 3 20.44
2025-02-04 1227 403938 417 14014297 34.75 35.05 34.55 34.55 0.20 -0.58% 34.55 7 34.75 1 20.32
2025-02-05 1227 278106 278 9700378 35.00 35.10 34.75 34.80 0.25 0.72% 34.80 2 34.90 2 20.47
2025-02-06 1227 242715 252 8502008 34.95 35.15 34.85 35.05 0.25 0.72% 35.05 4 35.10 3 20.62
2025-02-07 1227 206946 287 7255852 35.05 35.20 34.95 35.05 0.00 0% 35.05 6 35.10 20 20.62
2025-02-10 1227 241961 405 8440152 35.00 35.00 34.80 34.95 0.10 -0.29% 34.95 3 35.00 41 20.56
2025-02-11 1227 322409 303 11272190 35.00 35.20 34.80 34.90 0.05 -0.14% 34.90 3 35.00 24 20.53
2025-02-12 1227 217109 250 7619639 35.00 35.20 34.95 35.10 0.20 0.57% 35.05 6 35.10 5 20.65
2025-02-13 1227 591725 728 20903063 35.20 35.70 35.05 35.60 0.50 1.42% 35.60 3 35.65 8 20.94
2025-02-14 1227 362379 570 12816540 35.50 35.55 35.20 35.50 0.10 -0.28% 35.50 2 35.55 3 20.88
2025-02-17 1227 332225 363 11838677 35.55 35.75 35.50 35.60 0.10 0.28% 35.60 40 35.70 16 20.94
2025-02-18 1227 228643 272 8116637 35.50 35.55 35.40 35.55 0.05 -0.14% 35.50 36 35.60 31 20.91
2025-02-19 1227 274502 280 9772494 35.55 35.75 35.55 35.55 0.00 0% 35.55 43 35.65 28 20.91
2025-02-20 1227 383114 337 13645618 35.60 35.80 35.50 35.60 0.05 0.14% 35.60 3 35.65 30 20.94
2025-02-21 1227 586271 566 20892212 35.60 35.70 35.55 35.65 0.05 0.14% 35.60 10 35.65 2 20.97
2025-02-24 1227 371602 427 13238146 35.50 35.70 35.50 35.60 0.05 -0.14% 35.60 3 35.65 4 20.94
2025-02-25 1227 453237 437 16091417 35.50 35.65 35.35 35.50 0.10 -0.28% 35.45 32 35.55 3 20.88
2025-02-26 1227 402588 432 14286492 35.40 35.70 35.35 35.55 0.05 0.14% 35.55 5 35.60 3 20.91
2025-02-27 1227 743849 523 26361511 35.40 35.70 35.35 35.35 0.20 -0.56% 35.35 31 35.50 8 20.79
2025-03-03 1227 569568 529 20228038 35.40 35.70 35.30 35.70 0.35 0.99% 35.55 3 35.70 10 21.00
2025-03-04 1227 1166725 978 41161117 35.50 35.50 35.15 35.50 0.20 -0.56% 35.40 3 35.50 7 20.88
2025-03-05 1227 546637 467 19503613 35.40 35.85 35.20 35.70 0.20 0.56% 35.70 5 35.75 5 21.00
2025-03-06 1227 346920 333 12446871 35.75 36.05 35.75 35.90 0.20 0.56% 35.85 10 35.90 14 21.12
2025-03-07 1227 1057112 863 38499429 35.85 36.65 35.85 36.60 0.70 1.95% 36.55 2 36.60 13 21.53
2025-03-10 1227 542640 823 19876060 37.00 37.00 36.40 36.60 0.00 0% 36.55 31 36.65 4 21.53
2025-03-11 1227 643789 484 23388145 36.10 36.80 35.95 36.65 0.05 0.14% 36.60 13 36.65 26 21.56
2025-03-12 1227 762940 566 27676721 36.60 36.60 36.00 36.35 0.30 -0.82% 36.30 1 36.35 10 21.38
2025-03-13 1227 524392 449 19003110 36.45 36.45 36.10 36.15 0.20 -0.55% 36.10 7 36.20 7 21.26
2025-03-14 1227 385908 308 13978446 36.20 36.45 36.10 36.35 0.20 0.55% 36.30 2 36.35 9 21.38
2025-03-17 1227 316640 327 11489411 36.35 36.50 36.15 36.15 0.20 -0.55% 36.15 13 36.25 1 21.26
2025-03-18 1227 350115 315 12676063 36.35 36.55 36.10 36.15 0.00 0% 36.10 16 36.20 9 21.26
2025-03-19 1227 656304 628 23587896 36.10 36.30 35.75 35.85 0.30 -0.83% 35.80 29 35.85 4 21.09
2025-03-20 1227 272062 350 9774777 35.85 36.00 35.80 35.95 0.10 0.28% 35.90 6 36.00 17 21.15
2025-03-21 1227 385834 341 13800663 35.80 36.00 35.70 35.70 0.25 -0.7% 35.70 34 35.85 1 21.00
2025-03-24 1227 162951 236 5824709 35.65 35.85 35.65 35.75 0.05 0.14% 35.75 6 35.80 1 21.03
2025-03-25 1227 307046 329 10970930 35.75 35.90 35.65 35.70 0.05 -0.14% 35.70 2 35.75 4 21.00
2025-03-26 1227 323580 305 11632531 35.80 36.30 35.80 36.00 0.30 0.84% 35.95 5 36.00 24 21.18
2025-03-27 1227 201714 271 7215691 35.85 35.90 35.70 35.75 0.25 -0.69% 35.70 16 35.75 2 21.03
2025-03-28 1227 464427 603 16386460 35.80 35.80 35.10 35.20 0.55 -1.54% 35.20 13 35.25 4 20.71
2025-03-31 1227 978222 940 33766949 35.00 35.00 34.20 34.30 0.90 -2.56% 34.30 35 34.35 3 20.18
2025-04-01 1227 367396 391 12726871 34.25 34.85 34.25 34.75 0.45 1.31% 34.75 7 34.80 5 18.19
2025-04-02 1227 420070 390 14733348 34.75 35.40 34.65 35.40 0.65 1.87% 35.20 7 35.40 9 18.53
2025-04-07 1227 2181106 1939 70060272 31.90 32.65 31.90 32.10 3.30 -9.32% 32.10 27 32.15 9 16.81
2025-04-08 1227 1554473 1213 51101094 32.30 33.40 32.30 33.35 1.25 3.89% 33.30 24 33.35 5 17.46
2025-04-09 1227 1588386 1596 51604879 33.15 33.20 31.80 31.95 1.40 -4.2% 31.95 13 32.00 4 16.73
2025-04-10 1227 991633 828 34098883 33.60 34.70 33.50 34.55 2.60 8.14% 34.55 1 34.60 11 18.09
2025-04-11 1227 883890 832 29592966 33.55 34.00 33.05 33.50 1.05 -3.04% 33.45 19 33.50 1 17.54
2025-04-14 1227 782128 686 26083273 33.35 34.00 33.10 33.20 0.30 -0.9% 33.15 13 33.20 7 17.38
2025-04-15 1227 485173 394 16277452 33.10 33.75 33.10 33.75 0.55 1.66% 33.70 2 33.75 29 17.67
2025-04-16 1227 374180 378 12549080 33.35 33.65 33.35 33.50 0.25 -0.74% 33.50 6 33.55 2 17.54
2025-04-17 1227 255239 254 8536320 33.50 33.65 33.15 33.50 0.00 0% 33.45 8 33.50 1 17.54
2025-04-18 1227 309609 282 10338224 33.85 33.85 33.30 33.35 0.15 -0.45% 33.35 1 33.40 2 17.46
2025-04-21 1227 437615 324 14634121 33.35 33.65 33.30 33.30 0.05 -0.15% 33.30 25 33.50 3 17.43
2025-04-22 1227 380752 286 12698690 33.35 33.50 33.25 33.35 0.05 0.15% 33.30 18 33.35 5 17.46
2025-04-23 1227 597630 430 20207024 33.40 34.00 33.40 33.90 0.55 1.65% 33.90 3 33.95 34 17.75
2025-04-24 1227 260769 295 8778872 33.90 33.90 33.60 33.60 0.30 -0.88% 33.60 20 33.65 2 17.59
2025-04-25 1227 441132 379 14953077 33.90 34.15 33.65 33.65 0.05 0.15% 33.65 5 33.70 4 17.62
2025-04-28 1227 313747 292 10606612 33.70 34.00 33.60 33.90 0.25 0.74% 33.90 109 33.95 3 17.75
2025-04-29 1227 396522 391 13535546 34.10 34.30 33.95 34.10 0.20 0.59% 34.10 61 34.15 8 17.85
2025-04-30 1227 513801 566 17373509 34.00 34.00 33.70 33.70 0.40 -1.17% 33.70 19 33.75 4 17.64
2025-05-02 1227 944571 645 32642686 33.85 35.00 33.85 35.00 1.30 3.86% 35.00 7 35.05 3 18.32
2025-05-05 1227 5229029 3723 196331318 36.00 38.50 36.00 37.95 2.95 8.43% 37.90 4 37.95 23 19.87
2025-05-06 1227 2236184 2762 83945640 38.10 38.30 37.00 37.15 0.80 -2.11% 37.15 35 37.20 14 19.45
2025-05-07 1227 1878923 1480 71008946 37.20 38.20 36.30 37.80 0.65 1.75% 37.75 1 37.80 4 19.79
2025-05-08 1227 695807 694 26205296 37.95 37.95 37.45 37.55 0.25 -0.66% 37.55 10 37.60 25 19.66
2025-05-09 1227 830814 674 31338380 37.55 38.00 37.40 38.00 0.45 1.2% 37.80 4 38.00 57 19.90
2025-05-12 1227 923683 1650 34463369 38.20 38.20 37.00 37.35 0.65 -1.71% 37.30 23 37.35 9 19.56
2025-05-13 1227 1451397 3047 53082943 37.20 37.20 36.30 36.30 1.05 -2.81% 36.30 21 36.35 6 19.01
2025-05-14 1227 1350132 2286 48464295 36.30 36.35 35.60 35.85 0.45 -1.24% 35.80 31 35.90 12 18.77
2025-05-15 1227 564696 520 20158916 35.85 36.00 35.50 35.50 0.35 -0.98% 35.50 35 35.55 1 18.59
2025-05-16 1227 403818 344 14476323 35.50 36.00 35.50 36.00 0.50 1.41% 35.95 3 36.00 43 20.22
2025-05-19 1227 763929 479 27436996 36.00 36.15 35.65 35.70 0.30 -0.83% 35.65 5 35.70 1 20.06
2025-05-20 1227 263882 270 9411946 35.80 35.80 35.55 35.65 0.05 -0.14% 35.60 6 35.65 2 20.03
2025-05-21 1227 532459 520 18862782 35.80 35.80 35.15 35.50 0.15 -0.42% 35.45 13 35.50 4 19.94
2025-05-22 1227 488158 443 17260763 35.45 35.60 35.25 35.30 0.20 -0.56% 35.30 12 35.35 4 19.83
2025-05-23 1227 314338 286 11136691 35.20 35.60 35.20 35.30 0.00 0% 35.30 12 35.40 3 19.83
2025-05-26 1227 562589 464 19869846 35.30 35.50 35.20 35.35 0.05 0.14% 35.35 2 35.40 5 19.86
2025-05-27 1227 730986 587 25730646 35.35 35.55 35.00 35.00 0.35 -0.99% 35.00 36 35.05 10 19.66
2025-05-28 1227 970969 979 33603759 35.10 35.30 34.35 34.35 0.65 -1.86% 34.35 27 34.45 10 19.30
2025-05-29 1227 829384 732 28377548 34.40 34.80 34.00 34.25 0.10 -0.29% 34.20 2 34.25 3 19.24
2025-06-02 1227 964137 1152 32417477 34.10 34.10 33.40 33.45 0.80 -2.34% 33.40 53 33.45 7 18.79
2025-06-03 1227 705781 837 23453301 33.50 33.75 33.05 33.15 0.30 -0.9% 33.15 60 33.20 10 18.62
2025-06-04 1227 462353 443 15397741 33.25 33.50 33.20 33.25 0.10 0.3% 33.25 6 33.30 1 18.68
2025-06-05 1227 311635 337 10388782 33.25 33.45 33.20 33.30 0.05 0.15% 33.30 10 33.35 1 18.71
2025-06-06 1227 342825 419 11422663 33.20 33.40 33.20 33.30 0.00 0% 33.25 27 33.30 1 18.71
2025-06-09 1227 568931 625 18834785 33.45 33.45 33.00 33.05 0.25 -0.75% 33.05 2 33.10 5 18.57
2025-06-10 1227 344769 352 11464968 33.05 33.40 33.05 33.25 0.20 0.61% 33.25 15 33.30 2 18.68
2025-06-11 1227 355065 367 11786089 33.10 33.30 33.10 33.20 0.05 -0.15% 33.15 32 33.20 4 18.65
2025-06-12 1227 276084 266 9187368 33.15 33.40 33.15 33.25 0.05 0.15% 33.25 7 33.30 3 18.68
2025-06-13 1227 496275 468 16452139 33.20 33.30 33.05 33.15 0.10 -0.3% 33.15 14 33.20 3 18.62
2025-06-17 1227 364289 341 12099501 33.25 33.35 33.10 33.20 0.00 0.15% 33.15 14 33.20 2 18.65
2025-06-18 1227 442473 392 14699502 33.25 33.35 33.10 33.25 0.05 0.15% 33.20 15 33.25 8 18.68
2025-06-19 1227 1008513 937 33005315 33.15 33.15 32.60 32.65 0.60 -1.8% 32.60 77 32.65 2 18.34
2025-06-20 1227 3269099 1546 106480198 32.55 33.25 31.80 33.25 0.60 1.84% 33.20 142 33.25 2 18.68
2025-06-23 1227 1075287 1158 34796939 33.00 33.00 32.15 32.20 1.05 -3.16% 32.20 77 32.25 2 18.09
2025-06-24 1227 806541 673 25968603 32.40 32.40 32.05 32.05 0.15 -0.47% 32.05 24 32.10 14 18.01
2025-06-25 1227 378251 387 12157243 32.05 32.25 32.05 32.10 0.05 0.16% 32.10 29 32.15 3 18.03
2025-06-26 1227 622950 506 20314262 32.30 32.85 32.15 32.60 0.50 1.56% 32.55 6 32.60 3 18.31
2025-06-27 1227 454295 451 14873268 32.60 32.90 32.45 32.75 0.15 0.46% 32.75 8 32.85 10 18.40
2025-06-30 1227 431601 507 14164909 32.80 32.95 32.60 32.75 0.00 0% 32.75 10 32.80 4 18.40
2025-07-01 1227 524394 421 17337067 33.00 33.15 32.80 33.10 0.35 1.07% 33.05 1 33.10 26 18.60
2025-07-02 1227 388512 307 12913162 33.00 33.40 32.85 33.40 0.30 0.91% 33.35 6 33.40 5 18.76
2025-07-03 1227 495187 545 16561971 33.45 33.60 33.25 33.45 0.05 0.15% 33.40 2 33.45 1 18.79
2025-07-04 1227 236060 246 7871257 33.45 33.55 33.25 33.30 0.15 -0.45% 33.30 13 33.35 4 18.71
2025-07-07 1227 275366 232 9194025 33.35 33.60 33.15 33.35 0.05 0.15% 33.30 1 33.35 16 18.74
2025-07-08 1227 470789 406 15478450 33.40 33.40 32.65 32.75 0.60 -1.8% 32.75 6 32.80 2 18.40
2025-07-09 1227 227620 211 7470975 32.95 33.20 32.70 32.75 0.00 0% 32.75 18 32.80 3 18.40
2025-07-10 1227 250854 308 8162136 32.60 32.65 32.45 32.55 0.20 -0.61% 32.55 14 32.60 3 18.29
2025-07-11 1227 408667 412 13331106 32.55 32.75 32.45 32.55 0.00 0% 32.55 12 32.65 5 18.29
2025-07-14 1227 396021 371 13013023 32.60 33.15 32.60 32.75 0.20 0.61% 32.70 32 32.75 14 18.40
2025-07-15 1227 639740 396 20923149 32.55 32.85 32.55 32.70 0.05 -0.15% 32.70 1 32.75 7 18.37
2025-07-16 1227 1126337 691 36972034 32.60 33.00 32.60 32.70 0.00 0% 32.70 47 32.75 7 18.37
2025-07-17 1227 814452 633 25856653 31.45 31.95 31.35 31.80 0.00 -2.75% 31.80 46 31.85 20 17.87
2025-07-18 1227 489426 528 15516565 31.95 32.00 31.60 31.75 0.05 -0.16% 31.75 2 31.80 2 17.84
2025-07-21 1227 370847 391 11765606 31.95 32.00 31.55 31.55 0.20 -0.63% 31.55 26 31.60 3 17.72
2025-07-22 1227 312799 358 9897785 31.90 31.90 31.50 31.55 0.00 0% 31.55 3 31.65 7 17.72
2025-07-23 1227 477033 446 15227964 31.75 32.20 31.65 32.20 0.65 2.06% 32.20 11 32.25 9 18.09
2025-07-24 1227 214753 267 6877930 32.20 32.20 31.95 32.00 0.20 -0.62% 31.95 24 32.00 2 17.98
2025-07-25 1227 229463 209 7335774 31.80 32.15 31.80 31.90 0.10 -0.31% 31.90 10 31.95 2 17.92
2025-07-28 1227 429302 366 13709034 31.95 32.15 31.60 32.10 0.20 0.63% 32.10 3 32.15 21 18.03
2025-07-29 1227 360491 339 11543398 32.10 32.25 31.85 31.90 0.20 -0.62% 31.90 1 32.00 1 17.92
2025-07-30 1227 470053 391 15131141 32.10 32.35 31.90 32.30 0.40 1.25% 32.30 5 32.35 25 18.15
2025-07-31 1227 280551 289 8979581 32.20 32.20 31.90 31.95 0.35 -1.08% 31.95 18 32.05 2 17.95
2025-08-01 1227 461575 429 14686211 31.80 31.95 31.70 31.80 0.15 -0.47% 31.75 40 31.80 3 17.87
2025-08-04 1227 370315 317 11756309 31.70 31.90 31.50 31.85 0.05 0.16% 31.80 2 31.85 2 17.89
2025-08-05 1227 287925 302 9166488 31.85 31.95 31.80 31.90 0.05 0.16% 31.85 2 31.90 8 17.92
2025-08-06 1227 350772 248 11202449 31.90 32.15 31.80 31.95 0.05 0.16% 31.90 4 31.95 8 17.95
2025-08-07 1227 470547 458 14947787 31.95 31.95 31.70 31.75 0.20 -0.63% 31.75 3 31.80 2 17.84
2025-08-08 1227 1033186 936 32375684 31.60 31.60 31.25 31.40 0.35 -1.1% 31.35 11 31.40 36 17.64
2025-08-11 1227 1350226 1344 41676760 31.40 31.40 30.70 30.85 0.55 -1.75% 30.80 9 30.85 37 17.33
2025-08-12 1227 1564322 1621 47512965 30.75 30.75 30.20 30.40 0.45 -1.46% 30.35 19 30.40 17 17.08
2025-08-13 1227 697136 739 21171829 30.40 30.55 30.25 30.35 0.05 -0.16% 30.35 10 30.40 5 17.05
2025-08-14 1227 591605 579 18167442 30.45 31.00 30.35 30.70 0.35 1.15% 30.70 30 30.75 11 17.25
2025-08-15 1227 537637 509 16486389 31.00 31.00 30.50 30.70 0.00 0% 30.65 2 30.70 13 19.31
2025-08-18 1227 518447 546 15834049 30.70 30.70 30.45 30.55 0.15 -0.49% 30.50 84 30.55 26 19.21
2025-08-19 1227 716499 727 21724871 30.50 30.50 30.25 30.35 0.20 -0.65% 30.30 68 30.35 2 19.09
2025-08-20 1227 533173 616 16117790 30.40 30.40 30.10 30.30 0.05 -0.16% 30.25 39 30.30 12 19.06
2025-08-21 1227 363231 299 11081158 30.30 30.60 30.30 30.50 0.20 0.66% 30.50 5 30.55 26 19.18
2025-08-22 1227 481726 432 14632822 30.50 30.50 30.30 30.40 0.10 -0.33% 30.35 45 30.45 8 19.12
2025-08-25 1227 389608 361 11861511 30.55 30.55 30.40 30.40 0.00 0% 30.40 6 30.45 18 19.12
2025-08-26 1227 683822 611 20683760 30.30 30.35 30.20 30.20 0.20 -0.66% 30.20 27 30.25 7 18.99
2025-08-27 1227 432517 403 13100142 30.20 30.45 30.20 30.25 0.05 0.17% 30.25 15 30.35 10 19.03
2025-08-28 1227 336621 323 10200921 30.20 30.40 30.20 30.25 0.00 0% 30.25 48 30.30 1 19.03
2025-08-29 1227 640687 457 19368383 30.25 30.35 30.15 30.15 0.10 -0.33% 30.15 81 30.20 3 18.96