聯華(1229)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　50.90
0
0%		51.50
0.6
1.18%		 　51.20
-0.3
-0.58%		50.70
-0.5
-0.98%		50.50
-0.2
-0.39%		49.95
-0.55
-1.09%		49.05
-0.9
-1.8%		 　47.80
-1.25
-2.55%		47.20
-0.6
-1.26%		47.05
-0.15
-0.32%		46.75
-0.3
-0.64%		47.30
0.55
1.18%		 　48.85
1.55
3.28%		49.30
0.45
0.92%		49.60
0.3
0.61%		 49.83
2 月　　51.10
1.5
3.02%		52.00
0.9
1.76%		51.50
-0.5
-0.96%		51.50
0
0%		50.90
-0.6
-1.17%		 　50.80
-0.1
-0.2%		50.60
-0.2
-0.39%		50.20
-0.4
-0.79%		51.80
1.6
3.19%		52.90
1.1
2.12%		 　52.80
-0.1
-0.19%		52.70
-0.1
-0.19%		52.50
-0.2
-0.38%		53.00
0.5
0.95%		53.10
0.1
0.19%		 　53.20
0.1
0.19%		53.30
0.1
0.19%		52.90
-0.4
-0.75%		52.00
-0.9
-1.7%		 51.98
3 月　　51.50
-0.5
-0.96%		51.70
0.2
0.39%		51.30
-0.4
-0.77%		51.00
-0.3
-0.58%		50.80
-0.2
-0.39%		 　51.30
0.5
0.98%		51.00
-0.3
-0.58%		51.20
0.2
0.39%		51.00
-0.2
-0.39%		51.30
0.3
0.59%		 　51.20
-0.1
-0.19%		51.80
0.6
1.17%		51.60
-0.2
-0.39%		51.80
0.2
0.39%		51.10
-0.7
-1.35%		 　51.40
0.3
0.59%		51.30
-0.1
-0.19%		51.30
0
0%		51.20
-0.1
-0.19%		50.10
-1.1
-2.15%		 48.75
-1.35
-2.69%		50.96
4 月50.60
1.85
3.79%		50.40
-0.2
-0.4%		 　　　45.40
-5
-9.92%		44.80
-0.6
-1.32%		41.65
-3.15
-7.03%		45.80
4.15
9.96%		45.05
-0.75
-1.64%		 　45.55
0.5
1.11%		45.80
0.25
0.55%		45.20
-0.6
-1.31%		45.10
-0.1
-0.22%		45.20
0.1
0.22%		 　44.15
-1.05
-2.32%		43.30
-0.85
-1.93%		44.10
0.8
1.85%		43.85
-0.25
-0.57%		44.00
0.15
0.34%		 　43.45
-0.55
-1.25%		43.80
0.35
0.81%		43.70
-0.1
-0.23%		 44.96
5 月　44.50
0.8
1.83%		 　46.05
1.55
3.48%		46.30
0.25
0.54%		46.00
-0.3
-0.65%		45.90
-0.1
-0.22%		45.90
0
0%		 　45.90
0
0%		45.90
0
0%		46.70
0.8
1.74%		46.75
0.05
0.11%		46.85
0.1
0.21%		 　46.30
-0.55
-1.17%		46.35
0.05
0.11%		46.25
-0.1
-0.22%		45.95
-0.3
-0.65%		45.60
-0.35
-0.76%		 　46.00
0.4
0.88%		45.00
-1
-2.17%		44.95
-0.05
-0.11%		45.25
0.3
0.67%		 45.83
6 月　44.50
-0.75
-1.66%		44.80
0.3
0.67%		47.20
2.4
5.36%		46.10
-1.1
-2.33%		45.85
-0.25
-0.54%		 　45.50
-0.35
-0.76%		45.55
0.05
0.11%		45.20
-0.35
-0.77%		45.00
-0.2
-0.44%		44.45
-0.55
-1.22%		 　　44.35
-0.1
-0.22%		44.55
0.2
0.45%		44.10
-0.45
-1.01%		43.35
-0.75
-1.7%		 　42.35
-1
-2.31%		42.65
0.3
0.71%		42.60
-0.05
-0.12%		43.10
0.5
1.17%		43.55
0.45
1.04%		 　43.00
-0.55
-1.26%		 44.27
7 月43.75
0.75
1.74%		43.80
0.05
0.11%		44.30
0.5
1.14%		44.10
-0.2
-0.45%		 　45.80
1.7
3.85%		45.20
-0.6
-1.31%		45.45
0.25
0.55%		46.35
0.9
1.98%		47.80
1.45
3.13%		 　47.75
-0.05
-0.1%		48.00
0.25
0.52%		48.05
0.05
0.1%		48.40
0.35
0.73%		48.50
0.1
0.21%		 　48.50
0
0%		47.95
-0.55
-1.13%		48.60
0.65
1.36%		44.80
-3.8
-7.82%		44.60
-0.2
-0.45%		 　44.45
-0.15
-0.34%		44.30
-0.15
-0.34%		46.15
1.85
4.18%		45.40
-0.75
-1.63%		46.24
8 月45.25
-0.15
-0.33%		 　45.30
0.05
0.11%		46.15
0.85
1.88%		46.50
0.35
0.76%		46.05
-0.45
-0.97%		45.95
-0.1
-0.22%		 　45.25
-0.7
-1.52%		44.90
-0.35
-0.77%		45.20
0.3
0.67%		46.15
0.95
2.1%		46.70
0.55
1.19%		 　47.50
0.8
1.71%		47.60
0.1
0.21%		46.85
-0.75
-1.58%		47.75
0.9
1.92%		47.80
0.05
0.1%		 　48.55
0.75
1.57%		49.20
0.65
1.34%		48.85
-0.35
-0.71%		49.75
0.9
1.84%		49.60
-0.15
-0.3%		　　46.94

說明:最高漲幅:9.96%最低跌幅:-9.92% 最高價:53.30最低價:41.65平均價:47.66,灰色底表示週末,漲92天(67.6)元,跌106天(-63.75)元,平盤9天
10%=1,5%=1,4%=4,3%=16,2%=17,1%=32,0%=30,-0%=1,-1%=1,-2%=2,-3%=5,-4%=19,-5%=36,-6%=42,

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 1229 1047675 1821 53071439 50.60 50.90 50.40 50.90 0.20 0% 50.80 1 50.90 25 21.85
2025-01-03 1229 961804 1215 49633246 51.50 51.90 51.20 51.50 0.60 1.18% 51.50 38 51.60 4 22.10
2025-01-06 1229 1008066 1647 51850873 51.50 51.80 51.10 51.20 0.30 -0.58% 51.20 68 51.40 1 21.97
2025-01-07 1229 1351960 2190 68831557 51.60 51.70 50.70 50.70 0.50 -0.98% 50.70 64 51.00 30 21.76
2025-01-08 1229 1237234 1782 62465659 50.70 50.70 50.30 50.50 0.20 -0.39% 50.50 12 50.60 33 21.67
2025-01-09 1229 2158017 3347 108159285 50.50 50.90 49.70 49.95 0.55 -1.09% 49.95 20 50.00 31 21.44
2025-01-10 1229 3786575 5580 184994589 49.75 49.75 48.25 49.05 0.90 -1.8% 49.05 7 49.10 6 21.05
2025-01-13 1229 3272786 4464 156191615 48.60 48.60 47.20 47.80 1.25 -2.55% 47.80 59 47.90 12 20.52
2025-01-14 1229 2416168 3928 114736261 47.20 48.05 47.15 47.20 0.60 -1.26% 47.20 50 47.25 2 20.26
2025-01-15 1229 2820917 3045 133077209 47.05 47.80 46.70 47.05 0.15 -0.32% 47.05 17 47.20 68 20.19
2025-01-16 1229 3282413 4638 154106621 47.60 47.65 46.70 46.75 0.30 -0.64% 46.70 83 46.75 20 20.06
2025-01-17 1229 2709105 2579 126778826 46.70 47.40 46.15 47.30 0.55 1.18% 47.30 25 47.35 12 20.30
2025-01-20 1229 2197068 2489 105698094 47.35 48.90 46.80 48.85 1.55 3.28% 48.85 4 48.90 19 20.97
2025-01-21 1229 1809018 2401 88659708 48.85 49.70 48.45 49.30 0.45 0.92% 49.30 5 49.35 26 21.16
2025-01-22 1229 1565396 2302 77603825 49.30 49.85 49.15 49.60 0.30 0.61% 49.60 6 49.70 1 21.29
2025-02-03 1229 2770024 2633 139998779 49.60 51.30 49.40 51.10 1.50 3.02% 51.10 42 51.20 35 21.93
2025-02-04 1229 2521429 1991 130162291 51.20 52.10 50.80 52.00 0.90 1.76% 52.00 18 52.10 49 22.32
2025-02-05 1229 2337172 2389 120324714 52.00 52.30 51.00 51.50 0.50 -0.96% 51.50 82 51.60 1 22.10
2025-02-06 1229 1103200 1470 56681581 51.80 51.90 51.10 51.50 0.00 0% 51.50 12 51.60 8 22.10
2025-02-07 1229 1087906 1815 55479136 51.60 51.60 50.70 50.90 0.60 -1.17% 50.80 8 50.90 9 21.85
2025-02-10 1229 1135174 1395 57728452 50.70 51.20 50.40 50.80 0.10 -0.2% 50.80 6 51.00 19 21.80
2025-02-11 1229 968135 1171 49227883 50.90 51.30 50.50 50.60 0.20 -0.39% 50.60 8 50.70 2 21.72
2025-02-12 1229 972984 1698 49063857 50.70 51.00 50.10 50.20 0.40 -0.79% 50.20 28 50.30 12 21.55
2025-02-13 1229 1398485 1293 71681957 50.50 51.80 50.50 51.80 1.60 3.19% 51.70 22 51.80 16 22.23
2025-02-14 1229 1600980 1651 84184853 51.80 53.00 51.50 52.90 1.10 2.12% 52.90 6 53.00 99 22.70
2025-02-17 1229 1355490 1477 71586936 53.00 53.00 52.40 52.80 0.10 -0.19% 52.80 13 52.90 104 22.66
2025-02-18 1229 789089 1045 41499411 52.80 52.90 52.40 52.70 0.10 -0.19% 52.60 14 52.70 19 22.62
2025-02-19 1229 1196977 1436 63052583 52.90 53.20 52.30 52.50 0.20 -0.38% 52.40 65 52.60 3 22.53
2025-02-20 1229 841174 1070 44201213 52.70 53.00 52.10 53.00 0.50 0.95% 52.80 1 53.00 42 22.75
2025-02-21 1229 873690 1044 46283581 52.90 53.10 52.70 53.10 0.10 0.19% 53.00 9 53.20 49 22.79
2025-02-24 1229 601676 896 31903361 53.10 53.20 52.80 53.20 0.10 0.19% 53.10 11 53.20 35 22.83
2025-02-25 1229 831994 1085 44185382 52.70 53.50 52.60 53.30 0.10 0.19% 53.20 9 53.30 12 22.88
2025-02-26 1229 729469 1077 38704480 53.10 53.30 52.90 52.90 0.40 -0.75% 52.80 49 52.90 5 22.70
2025-02-27 1229 1672762 2067 87428803 52.50 52.80 52.00 52.00 0.90 -1.7% 52.00 83 52.10 2 22.32
2025-03-03 1229 1316172 2100 67747103 52.00 52.00 51.10 51.50 0.50 -0.96% 51.40 9 51.50 15 22.10
2025-03-04 1229 923578 1356 47114581 50.90 51.70 50.40 51.70 0.20 0.39% 51.50 10 51.70 16 22.19
2025-03-05 1229 806298 1314 41438175 51.30 51.80 51.10 51.30 0.40 -0.77% 51.30 9 51.40 25 22.02
2025-03-06 1229 824820 1538 42082570 51.40 51.50 50.80 51.00 0.30 -0.58% 51.00 6 51.20 6 21.89
2025-03-07 1229 952024 1053 48546946 51.10 51.20 50.80 50.80 0.20 -0.39% 50.80 44 50.90 1 21.80
2025-03-10 1229 1238340 1187 63521667 50.80 51.50 50.80 51.30 0.50 0.98% 51.30 9 51.40 33 22.02
2025-03-11 1229 1408835 1802 71462720 50.90 51.40 50.10 51.00 0.30 -0.58% 51.00 13 51.10 9 21.89
2025-03-12 1229 1025240 1099 52334061 51.00 51.50 50.60 51.20 0.20 0.39% 51.20 3 51.30 1 20.81
2025-03-13 1229 1119148 1129 57468253 51.20 51.70 51.00 51.00 0.20 -0.39% 51.00 92 51.10 6 20.73
2025-03-14 1229 1143142 878 58685274 51.10 51.80 51.00 51.30 0.30 0.59% 51.20 22 51.40 29 20.85
2025-03-17 1229 1175825 1195 60348046 51.30 51.60 51.00 51.20 0.10 -0.19% 51.20 1 51.30 14 20.81
2025-03-18 1229 1097000 1021 56711956 51.40 52.00 51.30 51.80 0.60 1.17% 51.70 1 51.80 25 21.06
2025-03-19 1229 979695 1160 50714463 51.80 52.10 51.50 51.60 0.20 -0.39% 51.60 55 51.70 3 20.98
2025-03-20 1229 1042474 947 53894608 51.70 52.00 51.40 51.80 0.20 0.39% 51.70 25 51.80 20 21.06
2025-03-21 1229 1224862 1103 62834320 51.70 51.70 51.10 51.10 0.70 -1.35% 51.10 34 51.20 14 20.77
2025-03-24 1229 703238 750 36062826 51.30 51.50 50.90 51.40 0.30 0.59% 51.40 2 51.50 16 20.89
2025-03-25 1229 601793 741 30938629 51.60 51.70 51.30 51.30 0.10 -0.19% 51.20 42 51.30 1 20.85
2025-03-26 1229 664658 799 34142942 51.30 51.80 51.10 51.30 0.00 0% 51.20 12 51.30 19 20.85
2025-03-27 1229 470204 816 23988398 51.30 51.30 50.70 51.20 0.10 -0.19% 51.10 1 51.30 27 20.81
2025-03-28 1229 1465172 2403 73729453 51.00 51.00 50.00 50.10 1.10 -2.15% 50.10 41 50.20 2 20.37
2025-03-31 1229 3350682 4212 164190680 49.05 49.45 48.75 48.75 1.35 -2.69% 48.70 53 48.75 4 19.82
2025-04-01 1229 1365244 1373 68194233 48.90 50.60 48.85 50.60 1.85 3.79% 50.50 3 50.60 14 20.57
2025-04-02 1229 656936 958 32958723 50.40 50.50 49.85 50.40 0.20 -0.4% 50.30 2 50.40 6 20.49
2025-04-07 1229 1213577 3054 55096111 45.40 45.40 45.40 45.40 5.00 -9.92% 0.00 0 45.40 2873 18.46
2025-04-08 1229 5954049 5531 259940169 41.00 44.90 41.00 44.80 0.60 -1.32% 44.75 5 44.80 45 18.21
2025-04-09 1229 4913367 4771 212539711 44.65 45.50 41.35 41.65 3.15 -7.03% 41.60 14 41.65 20 16.93
2025-04-10 1229 2059667 1160 94279308 45.80 45.80 45.25 45.80 4.15 9.96% 45.80 358 0.00 0 18.62
2025-04-11 1229 2051761 2785 90976287 43.25 45.15 43.10 45.05 0.75 -1.64% 45.00 23 45.05 1 18.31
2025-04-14 1229 1787648 1914 81503376 45.60 46.15 45.20 45.55 0.50 1.11% 45.25 7 45.55 7 18.52
2025-04-15 1229 972212 2405 44363580 45.45 45.90 45.10 45.80 0.25 0.55% 45.80 26 45.85 6 18.62
2025-04-16 1229 1268786 1605 57351254 45.30 45.45 45.00 45.20 0.60 -1.31% 45.20 8 45.25 1 18.37
2025-04-17 1229 602360 930 27035733 45.10 45.10 44.60 45.10 0.10 -0.22% 45.00 1 45.10 16 18.33
2025-04-18 1229 479479 695 21669951 45.50 45.50 45.05 45.20 0.10 0.22% 45.15 20 45.20 6 18.37
2025-04-21 1229 1022665 1890 45522333 45.20 45.25 44.10 44.15 1.05 -2.32% 44.15 6 44.20 8 17.95
2025-04-22 1229 984288 1897 42789337 43.60 43.95 43.05 43.30 0.85 -1.93% 43.25 1 43.30 13 17.60
2025-04-23 1229 636438 804 28070955 43.70 44.30 43.70 44.10 0.80 1.85% 44.10 3 44.15 22 17.93
2025-04-24 1229 538985 999 23727698 44.55 44.55 43.85 43.85 0.25 -0.57% 43.85 17 43.90 1 17.83
2025-04-25 1229 389002 826 17163856 44.10 44.40 43.95 44.00 0.15 0.34% 43.95 30 44.00 30 17.89
2025-04-28 1229 1420825 2206 61913752 43.85 43.90 43.35 43.45 0.55 -1.25% 43.45 27 43.50 9 17.66
2025-04-29 1229 1001846 1071 43845658 43.40 43.85 43.40 43.80 0.35 0.81% 43.75 42 43.80 7 17.80
2025-04-30 1229 1570325 1429 68693018 43.70 44.10 43.20 43.70 0.10 -0.23% 43.70 1 43.80 3 17.76
2025-05-02 1229 1691561 1562 75195094 43.90 44.85 43.85 44.50 0.80 1.83% 44.45 5 44.50 6 18.09
2025-05-05 1229 4768651 3513 221567081 45.35 47.40 45.35 46.05 1.55 3.48% 46.00 23 46.05 3 18.72
2025-05-06 1229 1569582 3401 72962705 46.75 46.85 46.20 46.30 0.25 0.54% 46.25 12 46.30 14 18.82
2025-05-07 1229 932161 1560 42993073 46.45 46.45 45.85 46.00 0.30 -0.65% 46.00 8 46.05 15 18.70
2025-05-08 1229 729413 952 33531432 46.10 46.40 45.75 45.90 0.10 -0.22% 45.85 25 45.90 9 18.66
2025-05-09 1229 1056444 1305 48124450 45.80 45.90 45.20 45.90 0.00 0% 45.80 2 45.90 12 18.66
2025-05-12 1229 992500 1097 45761743 46.35 46.55 45.85 45.90 0.00 0% 45.90 14 45.95 8 18.66
2025-05-13 1229 1061387 1154 48778315 46.10 46.30 45.75 45.90 0.00 0% 45.85 11 45.90 1 18.66
2025-05-14 1229 1402602 1217 65057638 46.00 46.80 46.00 46.70 0.80 1.74% 46.65 2 46.70 1 18.98
2025-05-15 1229 1349581 1239 63311309 46.90 47.20 46.65 46.75 0.05 0.11% 46.75 21 46.90 12 19.00
2025-05-16 1229 1095243 997 51483261 46.80 47.25 46.80 46.85 0.10 0.21% 46.85 14 46.90 10 19.85
2025-05-19 1229 924902 1376 42844720 47.00 47.00 46.00 46.30 0.55 -1.17% 46.15 1 46.30 6 19.62
2025-05-20 1229 773464 933 35804926 46.55 46.55 46.00 46.35 0.05 0.11% 46.30 25 46.35 31 19.64
2025-05-21 1229 756815 1173 35133526 46.35 46.70 46.25 46.25 0.10 -0.22% 46.20 12 46.25 10 19.60
2025-05-22 1229 1126029 1380 51555953 46.25 46.25 45.60 45.95 0.30 -0.65% 45.90 1 45.95 26 19.47
2025-05-23 1229 659470 981 30131954 45.50 45.80 45.50 45.60 0.35 -0.76% 45.60 79 45.65 5 19.32
2025-05-26 1229 1061779 1171 48740021 45.65 46.10 45.60 46.00 0.40 0.88% 46.00 7 46.05 22 19.49
2025-05-27 1229 1477356 2132 67041018 45.95 45.95 45.00 45.00 1.00 -2.17% 45.00 55 45.10 15 19.07
2025-05-28 1229 1390342 1465 62528621 45.35 45.55 44.75 44.95 0.05 -0.11% 44.90 1 44.95 1 19.05
2025-05-29 1229 1285211 1378 57726129 45.15 45.25 44.60 45.25 0.30 0.67% 45.05 2 45.25 5 19.17
2025-06-02 1229 1110904 1614 49395858 45.10 45.10 44.00 44.50 0.75 -1.66% 44.50 6 44.55 2 18.86
2025-06-03 1229 1052303 1327 46774936 44.85 44.85 44.00 44.80 0.30 0.67% 44.70 6 44.80 62 18.98
2025-06-04 1229 2059774 1414 93829811 44.90 47.20 44.40 47.20 2.40 5.36% 46.85 35 47.20 2 20.00
2025-06-05 1229 1153138 1533 52931719 46.40 46.40 45.40 46.10 1.10 -2.33% 46.10 4 46.15 9 19.53
2025-06-06 1229 789162 893 36158917 46.10 46.35 45.35 45.85 0.25 -0.54% 45.85 20 45.90 7 19.43
2025-06-09 1229 834708 1062 37950555 45.85 45.85 45.15 45.50 0.35 -0.76% 45.45 7 45.50 6 19.28
2025-06-10 1229 1046270 1212 47731061 45.85 46.05 45.10 45.55 0.05 0.11% 45.55 17 45.60 4 19.30
2025-06-11 1229 1189539 1439 53843523 45.50 45.65 45.00 45.20 0.35 -0.77% 45.20 18 45.25 12 19.15
2025-06-12 1229 966599 1177 43488152 45.50 45.50 44.75 45.00 0.20 -0.44% 44.95 22 45.00 15 19.07
2025-06-13 1229 1584691 1764 70593487 44.65 44.70 44.45 44.45 0.55 -1.22% 44.45 65 44.50 14 18.83
2025-06-17 1229 911910 1064 40393613 44.50 44.60 44.15 44.35 0.05 -0.22% 44.25 15 44.35 26 18.79
2025-06-18 1229 1134346 1332 50378228 44.50 44.90 44.05 44.55 0.20 0.45% 44.50 9 44.55 14 18.88
2025-06-19 1229 1285233 1419 56656461 44.40 44.40 43.95 44.10 0.45 -1.01% 44.10 3 44.15 3 18.69
2025-06-20 1229 10167652 2305 441305377 44.10 44.15 43.35 43.35 0.75 -1.7% 43.35 213 43.50 2496 18.37
2025-06-23 1229 2125910 3178 90362328 43.20 43.20 42.20 42.35 1.00 -2.31% 42.35 30 42.40 28 17.94
2025-06-24 1229 1437919 1579 61603808 42.55 43.20 42.55 42.65 0.30 0.71% 42.60 85 42.65 5 18.07
2025-06-25 1229 1297718 1485 55629084 43.00 43.10 42.60 42.60 0.05 -0.12% 42.60 15 42.70 11 18.05
2025-06-26 1229 1305698 1357 56251373 42.35 43.50 42.35 43.10 0.50 1.17% 43.05 37 43.10 25 18.26
2025-06-27 1229 1084958 1153 47033125 43.15 43.70 43.05 43.55 0.45 1.04% 43.55 11 43.60 20 18.45
2025-06-30 1229 1042801 1382 45180127 43.45 43.60 43.00 43.00 0.55 -1.26% 43.00 52 43.05 4 18.22
2025-07-01 1229 1176467 1134 51468490 43.10 44.20 43.10 43.75 0.75 1.74% 43.70 32 43.75 10 18.54
2025-07-02 1229 730314 834 31968925 43.90 44.10 43.55 43.80 0.05 0.11% 43.80 7 43.90 6 18.56
2025-07-03 1229 1547169 1217 68726918 43.85 44.75 43.85 44.30 0.50 1.14% 44.30 26 44.35 14 18.77
2025-07-04 1229 1547171 1411 68733653 44.45 44.85 44.10 44.10 0.20 -0.45% 44.10 21 44.15 21 18.69
2025-07-07 1229 2821484 2313 128405253 44.25 46.00 44.25 45.80 1.70 3.85% 45.80 30 45.85 28 19.41
2025-07-08 1229 1674188 1749 76281807 45.75 45.95 45.20 45.20 0.60 -1.31% 45.20 31 45.30 15 19.15
2025-07-09 1229 971336 988 44019405 45.25 45.55 45.00 45.45 0.25 0.55% 45.45 26 45.50 8 19.26
2025-07-10 1229 1595209 1590 73541616 45.30 46.50 45.30 46.35 0.90 1.98% 46.35 34 46.40 1 19.64
2025-07-11 1229 3546992 3495 168505927 46.90 48.00 46.50 47.80 1.45 3.13% 47.75 7 47.80 12 20.25
2025-07-14 1229 2753664 3523 132279330 47.80 48.55 47.50 47.75 0.05 -0.1% 47.75 29 47.80 9 20.23
2025-07-15 1229 1753544 1629 83909354 47.60 48.25 47.20 48.00 0.25 0.52% 47.95 2 48.00 23 20.34
2025-07-16 1229 1324554 1371 63568758 47.85 48.15 47.65 48.05 0.05 0.1% 48.00 104 48.05 8 20.36
2025-07-17 1229 1323228 1297 64058612 48.05 48.70 47.95 48.40 0.35 0.73% 48.40 17 48.45 2 20.51
2025-07-18 1229 2257615 1966 110297073 48.75 49.35 48.50 48.50 0.10 0.21% 48.50 3 48.55 2 20.55
2025-07-21 1229 1991450 2122 96675537 48.50 48.85 48.20 48.50 0.00 0% 48.50 66 48.60 35 20.55
2025-07-22 1229 3189643 2938 153730541 48.70 48.70 47.85 47.95 0.55 -1.13% 47.95 32 48.00 51 20.32
2025-07-23 1229 3991539 2713 193600366 48.00 48.90 47.95 48.60 0.65 1.36% 48.60 52 48.65 12 20.59
2025-07-24 1229 2916396 3390 130797936 45.30 45.35 44.50 44.80 0.00 -7.82% 44.80 11 44.90 20 18.98
2025-07-25 1229 1822177 2006 81280512 44.60 44.90 44.35 44.60 0.20 -0.45% 44.55 6 44.60 3 18.90
2025-07-28 1229 1197794 1650 53263010 44.60 44.80 44.25 44.45 0.15 -0.34% 44.45 10 44.50 4 18.83
2025-07-29 1229 1176172 1418 52300766 44.50 44.90 44.30 44.30 0.15 -0.34% 44.30 57 44.40 4 18.77
2025-07-30 1229 1838154 1951 83984835 44.45 46.15 44.45 46.15 1.85 4.18% 46.10 23 46.15 10 19.56
2025-07-31 1229 1738343 2510 79431712 46.05 46.40 45.40 45.40 0.75 -1.63% 45.40 39 45.75 1 19.24
2025-08-01 1229 1911851 1426 86705870 44.75 45.95 44.50 45.25 0.15 -0.33% 45.25 22 45.35 1 19.17
2025-08-04 1229 1834483 1396 82877438 44.90 45.75 44.30 45.30 0.05 0.11% 45.30 29 45.40 2 19.19
2025-08-05 1229 1445836 1748 66462621 45.40 46.25 45.20 46.15 0.85 1.88% 46.15 12 46.20 3 19.56
2025-08-06 1229 1277339 1179 59080292 46.00 46.65 45.80 46.50 0.35 0.76% 46.45 10 46.50 25 19.70
2025-08-07 1229 930999 1179 43054074 46.50 46.70 46.00 46.05 0.45 -0.97% 46.05 11 46.10 2 19.51
2025-08-08 1229 991151 1313 45503401 46.20 46.40 45.60 45.95 0.10 -0.22% 45.95 9 46.00 7 19.47
2025-08-11 1229 1856282 1795 84392167 46.00 46.00 45.20 45.25 0.70 -1.52% 45.20 42 45.30 5 19.17
2025-08-12 1229 1621941 2018 73077868 45.30 45.50 44.70 44.90 0.35 -0.77% 44.90 9 44.95 13 19.03
2025-08-13 1229 1080027 1112 48706408 45.10 45.30 44.90 45.20 0.30 0.67% 45.20 3 45.25 9 18.99
2025-08-14 1229 1369024 1474 62977029 45.55 46.45 45.55 46.15 0.95 2.1% 46.10 72 46.15 5 19.39
2025-08-15 1229 1517914 2015 70450194 46.35 46.70 46.00 46.70 0.55 1.19% 46.65 44 46.70 53 19.62
2025-08-18 1229 2468591 3330 117346933 46.85 48.20 46.85 47.50 0.80 1.71% 47.50 13 47.55 1 19.96
2025-08-19 1229 1600344 2117 76300944 47.50 47.95 47.30 47.60 0.10 0.21% 47.60 66 47.65 3 20.00
2025-08-20 1229 1865567 3207 87536708 47.70 47.70 46.50 46.85 0.75 -1.58% 46.80 1 46.85 6 19.68
2025-08-21 1229 1368781 2110 65142475 46.85 48.00 46.70 47.75 0.90 1.92% 47.75 52 47.80 51 20.06
2025-08-22 1229 1037282 2249 49535687 47.75 48.00 47.55 47.80 0.05 0.1% 47.80 7 47.85 15 20.08
2025-08-25 1229 1726364 2214 83846242 48.15 48.90 48.10 48.55 0.75 1.57% 48.55 35 48.60 33 20.40
2025-08-26 1229 2436538 4288 119760062 48.55 49.50 48.45 49.20 0.65 1.34% 49.20 49 49.30 1 20.67
2025-08-27 1229 1734855 6062 84638566 49.20 49.45 48.40 48.85 0.35 -0.71% 48.85 1 48.90 19 20.53
2025-08-28 1229 2616439 2482 129946947 48.85 50.20 48.60 49.75 0.90 1.84% 49.75 25 49.80 5 20.90
2025-08-29 1229 1700892 4054 84620314 50.40 50.40 49.30 49.60 0.15 -0.3% 49.60 7 49.65 1 20.84