南亞(1303)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　29.90
0
0%		29.55
-0.35
-1.17%		 　31.25
1.7
5.75%		29.95
-1.3
-4.16%		29.30
-0.65
-2.17%		28.60
-0.7
-2.39%		28.30
-0.3
-1.05%		 　28.70
0.4
1.41%		30.45
1.75
6.1%		30.95
0.5
1.64%		31.50
0.55
1.78%		32.95
1.45
4.6%		 　32.35
-0.6
-1.82%		32.05
-0.3
-0.93%		32.35
0.3
0.94%		 30.8
2 月　　31.25
-1.1
-3.4%		30.50
-0.75
-2.4%		30.45
-0.05
-0.16%		30.75
0.3
0.99%		29.95
-0.8
-2.6%		 　30.25
0.3
1%		30.20
-0.05
-0.17%		31.00
0.8
2.65%		32.75
1.75
5.65%		33.00
0.25
0.76%		 　33.40
0.4
1.21%		33.00
-0.4
-1.2%		33.65
0.65
1.97%		33.45
-0.2
-0.59%		33.95
0.5
1.49%		 　34.25
0.3
0.88%		34.50
0.25
0.73%		34.10
-0.4
-1.16%		33.75
-0.35
-1.03%		 32.44
3 月　　32.85
-0.9
-2.67%		31.95
-0.9
-2.74%		34.50
2.55
7.98%		33.50
-1
-2.9%		33.45
-0.05
-0.15%		 　33.80
0.35
1.05%		33.70
-0.1
-0.3%		34.00
0.3
0.89%		32.20
-1.8
-5.29%		33.55
1.35
4.19%		 　34.45
0.9
2.68%		34.70
0.25
0.73%		34.10
-0.6
-1.73%		34.55
0.45
1.32%		32.95
-1.6
-4.63%		 　32.50
-0.45
-1.37%		32.05
-0.45
-1.38%		32.20
0.15
0.47%		32.10
-0.1
-0.31%		31.00
-1.1
-3.43%		 30.00
-1
-3.23%		32.88
4 月31.15
1.15
3.83%		31.40
0.25
0.8%		 　　　28.30
-3.1
-9.87%		28.85
0.55
1.94%		26.85
-2
-6.93%		29.50
2.65
9.87%		30.10
0.6
2.03%		 　30.80
0.7
2.33%		31.85
1.05
3.41%		31.15
-0.7
-2.2%		30.75
-0.4
-1.28%		30.65
-0.1
-0.33%		 　30.05
-0.6
-1.96%		30.45
0.4
1.33%		31.25
0.8
2.63%		30.35
-0.9
-2.88%		30.40
0.05
0.16%		 　30.45
0.05
0.16%		30.95
0.5
1.64%		30.60
-0.35
-1.13%		 30.25
5 月　30.85
0.25
0.82%		 　31.60
0.75
2.43%		31.80
0.2
0.63%		31.80
0
0%		30.95
-0.85
-2.67%		31.45
0.5
1.62%		 　31.65
0.2
0.64%		31.30
-0.35
-1.11%		31.95
0.65
2.08%		31.45
-0.5
-1.56%		31.75
0.3
0.95%		 　31.65
-0.1
-0.31%		31.45
-0.2
-0.63%		31.65
0.2
0.64%		30.70
-0.95
-3%		30.75
0.05
0.16%		 　30.10
-0.65
-2.11%		29.60
-0.5
-1.66%		29.60
0
0%		28.65
-0.95
-3.21%		 30.8
6 月　27.50
-1.15
-4.01%		27.65
0.15
0.55%		28.10
0.45
1.63%		28.80
0.7
2.49%		29.30
0.5
1.74%		 　29.35
0.05
0.17%		29.75
0.4
1.36%		29.95
0.2
0.67%		29.50
-0.45
-1.5%		29.40
-0.1
-0.34%		 　　28.70
-0.7
-2.38%		28.45
-0.25
-0.87%		27.85
-0.6
-2.11%		27.00
-0.85
-3.05%		 　27.10
0.1
0.37%		27.55
0.45
1.66%		27.85
0.3
1.09%		28.55
0.7
2.51%		28.10
-0.45
-1.58%		 　27.30
-0.8
-2.85%		 28.31
7 月27.60
0.3
1.1%		28.35
0.75
2.72%		29.00
0.65
2.29%		29.00
0
0%		 　28.45
-0.55
-1.9%		28.05
-0.4
-1.41%		27.45
-0.6
-2.14%		27.30
-0.15
-0.55%		26.65
-0.65
-2.38%		 　27.35
0.7
2.63%		27.65
0.3
1.1%		27.75
0.1
0.36%		29.25
1.5
5.41%		29.40
0.15
0.51%		 　29.80
0.4
1.36%		28.80
-1
-3.36%		31.65
2.85
9.9%		32.40
0.75
2.37%		33.65
1.25
3.86%		 　37.00
3.35
9.96%		35.85
-1.15
-3.11%		38.70
2.85
7.95%		40.95
2.25
5.81%		30.54
8 月39.80
-1.15
-2.81%		 　37.65
-2.15
-5.4%		36.80
-0.85
-2.26%		37.30
0.5
1.36%		37.15
-0.15
-0.4%		36.80
-0.35
-0.94%		 　39.85
3.05
8.29%		41.40
1.55
3.89%		42.60
1.2
2.9%		41.75
-0.85
-2%		42.95
1.2
2.87%		 　46.25
3.3
7.68%		42.15
-4.1
-8.86%		40.75
-1.4
-3.32%		42.30
1.55
3.8%		41.10
-1.2
-2.84%		 　42.55
1.45
3.53%		44.40
1.85
4.35%		44.85
0.45
1.01%		43.00
-1.85
-4.12%		43.20
0.2
0.47%		　　41.24

說明:最高漲幅:9.96%最低跌幅:-9.87% 最高價:46.25最低價:26.65平均價:32.13,灰色底表示週末,漲104天(87.75)元,跌99天(-82.95)元,平盤4天
10%=4,8%=6,6%=5,5%=2,4%=8,3%=11,2%=18,1%=39,0%=15,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=10,-6%=18,-7%=24,-8%=34,

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 1303 15227002 8373 453437009 29.70 30.30 29.30 29.90 0.00 0% 29.85 179 29.90 119 74.75
2025-01-03 1303 9434473 6306 283036146 30.00 30.75 29.55 29.55 0.35 -1.17% 29.55 2 29.60 43 73.88
2025-01-06 1303 21347815 10998 658923488 29.90 31.65 29.70 31.25 1.70 5.75% 31.25 195 31.30 271 78.12
2025-01-07 1303 14781429 10510 448750650 31.25 31.30 29.95 29.95 1.30 -4.16% 29.95 2 30.00 78 74.88
2025-01-08 1303 13682335 8223 401995233 30.05 30.10 28.95 29.30 0.65 -2.17% 29.30 36 29.35 130 73.25
2025-01-09 1303 14186001 8083 408132481 29.05 29.10 28.60 28.60 0.70 -2.39% 28.60 73 28.65 2 71.50
2025-01-10 1303 10206847 6157 291455233 28.60 29.10 28.30 28.30 0.30 -1.05% 28.30 238 28.35 24 70.75
2025-01-13 1303 19774855 9201 565712543 28.35 29.10 28.10 28.70 0.40 1.41% 28.70 130 28.75 307 71.75
2025-01-14 1303 25137101 12033 755923274 28.85 30.70 28.85 30.45 1.75 6.1% 30.45 156 30.50 22 76.12
2025-01-15 1303 25881661 15105 805941006 30.30 31.95 30.20 30.95 0.50 1.64% 30.90 33 30.95 44 77.38
2025-01-16 1303 21068972 9879 662504528 31.20 31.90 30.90 31.50 0.55 1.78% 31.50 12 31.55 352 78.75
2025-01-17 1303 30844940 14081 1000662574 31.20 33.45 31.20 32.95 1.45 4.6% 32.95 138 33.00 186 82.38
2025-01-20 1303 12119666 7731 393123011 32.95 33.00 32.10 32.35 0.60 -1.82% 32.30 33 32.35 88 80.88
2025-01-21 1303 9777544 4698 315768931 32.20 32.85 31.85 32.05 0.30 -0.93% 32.05 184 32.10 17 80.12
2025-01-22 1303 10153641 5356 327643149 32.25 32.60 31.75 32.35 0.30 0.94% 32.35 76 32.40 16 80.88
2025-02-03 1303 18264236 8759 576188281 32.00 33.10 30.85 31.25 1.10 -3.4% 31.20 17 31.25 37 78.12
2025-02-04 1303 10831034 5875 334050258 31.45 31.65 30.50 30.50 0.75 -2.4% 30.45 91 30.50 1 76.25
2025-02-05 1303 10306361 5044 317888913 30.85 31.55 30.40 30.45 0.05 -0.16% 30.45 8 30.50 17 76.12
2025-02-06 1303 6181083 3860 188917656 30.50 30.80 30.35 30.75 0.30 0.99% 30.70 57 30.80 83 76.88
2025-02-07 1303 9429824 6380 283779679 30.60 30.70 29.90 29.95 0.80 -2.6% 29.95 104 30.00 42 74.88
2025-02-10 1303 8536103 4316 258044913 29.85 30.65 29.85 30.25 0.30 1% 30.20 110 30.25 153 75.62
2025-02-11 1303 7950503 4091 242158698 30.50 30.95 30.05 30.20 0.05 -0.17% 30.20 2 30.25 67 75.50
2025-02-12 1303 12305560 6524 381285968 30.30 31.45 30.20 31.00 0.80 2.65% 31.00 40 31.05 40 77.50
2025-02-13 1303 22999100 11286 742935388 31.20 32.95 30.70 32.75 1.75 5.65% 32.70 25 32.75 343 81.88
2025-02-14 1303 19668853 9740 645970134 32.80 33.35 32.20 33.00 0.25 0.76% 33.00 301 33.05 2 82.50
2025-02-17 1303 14514297 7708 483788165 33.20 33.80 32.50 33.40 0.40 1.21% 33.35 233 33.40 41 83.50
2025-02-18 1303 10930611 6122 359684755 33.55 33.55 32.60 33.00 0.40 -1.2% 32.95 1 33.00 149 82.50
2025-02-19 1303 12513398 6323 417815955 32.90 33.90 32.90 33.65 0.65 1.97% 33.60 144 33.65 70 84.12
2025-02-20 1303 10182495 5524 340161069 33.70 34.05 33.00 33.45 0.20 -0.59% 33.40 26 33.45 44 83.62
2025-02-21 1303 9067945 5057 305665902 33.45 33.95 33.25 33.95 0.50 1.49% 33.90 6 33.95 22 84.88
2025-02-24 1303 11711363 5144 397907447 33.75 34.50 33.55 34.25 0.30 0.88% 34.20 113 34.25 66 85.62
2025-02-25 1303 18196192 8087 626194320 33.85 34.90 33.75 34.50 0.25 0.73% 34.50 19 34.55 17 86.25
2025-02-26 1303 13599261 8584 462057982 34.40 34.50 33.60 34.10 0.40 -1.16% 34.05 3 34.10 14 85.25
2025-02-27 1303 18779447 5804 634529019 34.05 34.30 33.55 33.75 0.35 -1.03% 33.70 3 33.75 34 84.38
2025-03-03 1303 12601358 6358 417517791 33.45 33.70 32.85 32.85 0.90 -2.67% 32.85 343 32.95 75 82.12
2025-03-04 1303 15734080 7079 503936847 32.50 32.65 31.70 31.95 0.90 -2.74% 31.95 74 32.00 3 79.88
2025-03-05 1303 28831584 12229 968999800 31.90 34.75 31.90 34.50 2.55 7.98% 34.50 160 34.55 55 86.25
2025-03-06 1303 17335774 11832 585801693 34.35 34.50 33.40 33.50 1.00 -2.9% 33.50 37 33.55 6 83.75
2025-03-07 1303 11447589 5474 382631427 33.40 33.85 32.85 33.45 0.05 -0.15% 33.45 138 33.50 112 83.62
2025-03-10 1303 11964270 5279 405485448 33.60 34.20 33.50 33.80 0.35 1.05% 33.80 101 33.90 30 84.50
2025-03-11 1303 14543548 6909 483702893 33.05 33.90 32.50 33.70 0.10 -0.3% 33.70 120 33.75 16 84.25
2025-03-12 1303 14030089 5671 477577832 34.25 34.50 33.60 34.00 0.30 0.89% 34.00 136 34.05 395 80.95
2025-03-13 1303 19678985 10341 647149089 34.15 34.20 32.20 32.20 1.80 -5.29% 32.20 273 32.30 18 76.67
2025-03-14 1303 17192267 7909 572138394 32.50 33.70 32.50 33.55 1.35 4.19% 33.55 78 33.60 178 79.88
2025-03-17 1303 20982125 13075 721106737 33.75 34.80 33.45 34.45 0.90 2.68% 34.40 46 34.45 183 82.02
2025-03-18 1303 22522083 10042 783500880 34.55 35.30 34.10 34.70 0.25 0.73% 34.60 2 34.70 107 82.62
2025-03-19 1303 12477719 7653 427283385 34.75 34.90 34.00 34.10 0.60 -1.73% 34.05 31 34.10 3 81.19
2025-03-20 1303 11211133 5941 385516781 34.10 34.65 34.05 34.55 0.45 1.32% 34.50 25 34.55 127 82.26
2025-03-21 1303 26211627 10693 872595796 34.25 34.25 32.95 32.95 1.60 -4.63% 32.90 361 32.95 69 78.45
2025-03-24 1303 8417369 4446 276340552 33.05 33.30 32.50 32.50 0.45 -1.37% 32.50 466 32.55 4 77.38
2025-03-25 1303 11038791 5392 357323716 32.65 33.25 32.05 32.05 0.45 -1.38% 32.05 262 32.10 15 76.31
2025-03-26 1303 12121392 5413 390077844 32.15 32.45 31.95 32.20 0.15 0.47% 32.20 125 32.25 83 76.67
2025-03-27 1303 10957505 4508 350468524 32.15 32.25 31.50 32.10 0.10 -0.31% 32.05 27 32.10 24 76.43
2025-03-28 1303 16474639 8116 514973368 31.90 32.10 30.90 31.00 1.10 -3.43% 31.00 293 31.05 21 73.81
2025-03-31 1303 20889439 8833 631443021 30.25 30.80 30.00 30.00 1.00 -3.23% 30.00 768 30.20 1 71.43
2025-04-01 1303 12802990 6272 397499497 30.20 31.60 30.20 31.15 1.15 3.83% 31.10 4 31.15 42 74.17
2025-04-02 1303 10283105 5029 320333427 30.80 31.50 30.55 31.40 0.25 0.8% 31.35 258 31.40 93 74.76
2025-04-07 1303 17837371 8700 505272618 28.30 28.50 28.30 28.30 3.10 -9.87% 0.00 0 28.30 1553 67.38
2025-04-08 1303 25273020 10894 726593051 28.70 29.20 28.30 28.85 0.55 1.94% 28.85 200 28.90 9 68.69
2025-04-09 1303 23740577 11656 662221172 28.20 29.15 26.80 26.85 2.00 -6.93% 26.85 50 26.90 100 63.93
2025-04-10 1303 8024239 3302 236545690 29.50 29.50 29.00 29.50 2.65 9.87% 29.50 1535 0.00 0 70.24
2025-04-11 1303 18131484 7389 542303736 29.00 30.40 29.00 30.10 0.60 2.03% 30.10 164 30.15 27 71.67
2025-04-14 1303 15862817 7688 486439298 29.80 31.30 29.80 30.80 0.70 2.33% 30.80 290 30.85 111 73.33
2025-04-15 1303 11994638 6060 380157730 30.90 32.20 30.70 31.85 1.05 3.41% 31.85 67 31.90 13 75.83
2025-04-16 1303 9470855 7210 294558339 31.50 31.80 30.65 31.15 0.70 -2.2% 31.10 33 31.15 142 74.17
2025-04-17 1303 5724293 3914 176815505 31.35 31.35 30.65 30.75 0.40 -1.28% 30.70 165 30.75 11 73.21
2025-04-18 1303 5046930 3598 155172408 30.90 31.00 30.55 30.65 0.10 -0.33% 30.65 18 30.70 184 72.98
2025-04-21 1303 6614968 3526 199836781 30.50 30.55 30.00 30.05 0.60 -1.96% 30.05 154 30.10 11 71.55
2025-04-22 1303 8422166 4707 254415166 30.05 30.70 29.65 30.45 0.40 1.33% 30.45 48 30.50 112 72.50
2025-04-23 1303 6461911 3420 201468587 30.80 31.55 30.80 31.25 0.80 2.63% 31.20 59 31.25 89 74.40
2025-04-24 1303 8491201 5324 261050933 30.90 31.25 30.30 30.35 0.90 -2.88% 30.35 151 30.40 5 72.26
2025-04-25 1303 5126048 2986 156755855 30.75 30.95 30.35 30.40 0.05 0.16% 30.40 27 30.45 105 72.38
2025-04-28 1303 3637648 2465 110437464 30.45 30.85 30.10 30.45 0.05 0.16% 30.35 36 30.45 39 72.50
2025-04-29 1303 7364759 3284 226520545 30.45 30.95 30.25 30.95 0.50 1.64% 30.90 1 30.95 99 73.69
2025-04-30 1303 4871483 2752 149041092 30.75 30.80 30.45 30.60 0.35 -1.13% 30.55 8 30.60 2 72.86
2025-05-02 1303 4380100 2299 134534488 30.80 30.90 30.40 30.85 0.25 0.82% 30.80 4 30.85 97 73.45
2025-05-05 1303 12924487 6045 407985419 31.00 31.95 30.95 31.60 0.75 2.43% 31.60 76 31.65 86 75.24
2025-05-06 1303 10144547 5299 323338439 32.00 32.40 31.40 31.80 0.20 0.63% 31.75 108 31.80 67 75.71
2025-05-07 1303 9321729 5034 299412991 32.10 32.50 31.70 31.80 0.00 0% 31.80 80 31.85 56 75.71
2025-05-08 1303 9669383 6872 301272098 31.75 31.75 30.95 30.95 0.85 -2.67% 30.95 98 31.00 30 73.69
2025-05-09 1303 7310515 4037 228117441 30.90 31.55 30.70 31.45 0.50 1.62% 31.45 24 31.50 44 74.88
2025-05-12 1303 6682473 3294 212084187 31.80 32.00 31.50 31.65 0.20 0.64% 31.60 78 31.65 17 75.36
2025-05-13 1303 9767493 5389 305005316 31.65 31.75 31.00 31.30 0.35 -1.11% 31.25 3 31.30 44 74.52
2025-05-14 1303 8790960 4568 278575465 31.75 31.95 31.25 31.95 0.65 2.08% 31.90 21 31.95 68 99.84
2025-05-15 1303 7795131 4075 245916293 31.90 31.90 31.40 31.45 0.50 -1.56% 31.45 5 31.55 1 98.28
2025-05-16 1303 4442708 2880 140427274 31.85 31.85 31.45 31.75 0.30 0.95% 31.60 596 31.75 100 99.22
2025-05-19 1303 5571603 3030 175352823 31.75 31.80 31.15 31.65 0.10 -0.31% 31.50 28 31.65 11 98.91
2025-05-20 1303 4589563 2920 144522161 31.80 31.80 31.30 31.45 0.20 -0.63% 31.45 189 31.50 3 98.28
2025-05-21 1303 5225103 2837 165273146 31.70 31.85 31.30 31.65 0.20 0.64% 31.65 51 31.75 10 98.91
2025-05-22 1303 8512932 4568 263252591 31.40 31.45 30.65 30.70 0.95 -3% 30.70 37 30.75 35 95.94
2025-05-23 1303 6990328 3722 213832206 30.65 30.80 30.40 30.75 0.05 0.16% 30.60 13 30.75 73 96.09
2025-05-26 1303 9748490 5383 295518349 30.55 30.70 30.10 30.10 0.65 -2.11% 30.10 147 30.15 4 94.06
2025-05-27 1303 10402300 5809 311690370 30.15 30.45 29.60 29.60 0.50 -1.66% 29.60 85 29.65 10 92.50
2025-05-28 1303 8943394 4991 265218217 29.95 30.20 29.45 29.60 0.00 0% 29.60 50 29.70 145 92.50
2025-05-29 1303 28153419 8688 811283291 29.95 29.95 28.65 28.65 0.95 -3.21% 28.65 485 28.85 1 89.53
2025-06-02 1303 18885157 9781 519992844 28.40 28.40 27.15 27.50 1.15 -4.01% 27.50 87 27.55 104 85.94
2025-06-03 1303 10401433 4903 287267921 27.80 27.90 27.35 27.65 0.15 0.55% 27.60 279 27.65 34 86.41
2025-06-04 1303 10925560 5571 305896154 27.80 28.30 27.60 28.10 0.45 1.63% 28.00 31 28.10 82 87.81
2025-06-05 1303 10919459 5751 312216744 28.05 28.90 27.80 28.80 0.70 2.49% 28.80 11 28.85 101 90.00
2025-06-06 1303 8626914 5410 250932966 28.80 29.40 28.50 29.30 0.50 1.74% 29.25 6 29.35 236 91.56
2025-06-09 1303 10125104 5266 294586228 29.45 29.55 28.80 29.35 0.05 0.17% 29.30 2 29.35 120 91.72
2025-06-10 1303 15881591 7370 471340074 29.30 30.10 28.95 29.75 0.40 1.36% 29.65 43 29.75 86 92.97
2025-06-11 1303 13069446 5984 388967796 29.90 30.00 29.40 29.95 0.20 0.67% 29.90 62 29.95 366 93.59
2025-06-12 1303 11966064 5204 355618962 29.95 30.30 29.40 29.50 0.45 -1.5% 29.45 100 29.50 9 92.19
2025-06-13 1303 19475640 8528 570971987 29.30 29.80 28.70 29.40 0.10 -0.34% 29.40 344 29.45 44 91.88
2025-06-17 1303 21472073 10673 625372191 30.15 30.30 28.70 28.70 1.55 -2.38% 28.70 91 28.75 45 89.69
2025-06-18 1303 15830328 7979 452135812 28.95 29.00 28.40 28.45 0.25 -0.87% 28.45 161 28.50 12 88.91
2025-06-19 1303 18997524 7779 530878877 28.45 28.60 27.65 27.85 0.60 -2.11% 27.85 5 27.90 43 87.03
2025-06-20 1303 80801498 17804 2147483647 27.85 28.10 26.80 27.00 0.85 -3.05% 26.95 145 27.00 392 84.38
2025-06-23 1303 54667236 15301 1464497642 27.15 27.35 26.30 27.10 0.10 0.37% 27.10 265 27.15 440 84.69
2025-06-24 1303 53991027 12563 1482628171 27.10 27.90 27.00 27.55 0.45 1.66% 27.50 607 27.60 183 86.09
2025-06-25 1303 46426450 11052 1290837368 27.85 28.30 27.60 27.85 0.30 1.09% 27.85 775 27.90 173 87.03
2025-06-26 1303 63425567 17249 1814172193 28.10 29.35 28.00 28.55 0.70 2.51% 28.50 990 28.55 530 89.22
2025-06-27 1303 29735793 11149 836548001 28.80 28.95 27.80 28.10 0.45 -1.58% 28.10 70 28.15 367 87.81
2025-06-30 1303 25367810 7386 698222342 28.10 28.10 27.25 27.30 0.80 -2.85% 27.25 610 27.30 208 85.31
2025-07-01 1303 26540062 10123 732829091 27.10 28.10 27.10 27.60 0.30 1.1% 27.55 16 27.60 356 86.25
2025-07-02 1303 11600113 4685 325125855 27.40 28.35 27.35 28.35 0.75 2.72% 28.30 9 28.35 259 88.59
2025-07-03 1303 16817330 6290 483029294 28.15 29.00 28.10 29.00 0.65 2.29% 28.95 29 29.00 511 90.62
2025-07-04 1303 10482373 4477 303366147 28.80 29.15 28.70 29.00 0.00 0% 28.95 2 29.00 243 90.62
2025-07-07 1303 6582263 3273 187424813 28.95 28.95 28.30 28.45 0.55 -1.9% 28.45 27 28.50 179 88.91
2025-07-08 1303 11540673 4128 324176786 28.55 28.75 27.85 28.05 0.40 -1.41% 28.00 94 28.05 277 87.66
2025-07-09 1303 12036206 5315 331994117 27.90 27.90 27.40 27.45 0.60 -2.14% 27.45 148 27.55 1 85.78
2025-07-10 1303 5817032 2879 159386938 27.40 27.60 27.25 27.30 0.15 -0.55% 27.30 266 27.35 45 85.31
2025-07-11 1303 18654663 7996 496714795 27.05 27.10 26.25 26.65 0.65 -2.38% 26.65 339 26.70 73 83.28
2025-07-14 1303 11252109 5026 305978419 26.60 27.50 26.60 27.35 0.70 2.63% 27.35 144 27.40 281 85.47
2025-07-15 1303 18226135 7111 507301406 27.35 28.40 27.35 27.65 0.30 1.1% 27.65 128 27.70 20 86.41
2025-07-16 1303 13104111 6235 365051109 27.50 28.15 27.35 27.75 0.10 0.36% 27.75 101 27.80 1 86.72
2025-07-17 1303 28047805 10884 809358122 27.90 29.40 27.75 29.25 1.50 5.41% 29.20 417 29.25 238 91.41
2025-07-18 1303 23145577 7873 681056964 29.55 29.70 29.15 29.40 0.15 0.51% 29.35 162 29.40 94 91.88
2025-07-21 1303 19717536 6967 586510464 29.50 30.15 29.40 29.80 0.40 1.36% 29.80 64 29.85 390 93.12
2025-07-22 1303 17700187 6428 513139741 29.10 29.35 28.75 28.80 0.00 -3.36% 28.80 166 28.85 47 90.00
2025-07-23 1303 45645484 15890 1400856839 29.05 31.65 29.00 31.65 2.85 9.9% 31.65 84689 0.00 0 98.91
2025-07-24 1303 88385577 31236 2147483647 32.40 33.00 30.75 32.40 0.75 2.37% 32.35 13 32.40 297 101.25
2025-07-25 1303 90909520 32845 2147483647 32.35 34.20 32.00 33.65 1.25 3.86% 33.60 132 33.65 344 105.16
2025-07-28 1303 158707489 55077 2147483647 34.50 37.00 33.90 37.00 3.35 9.96% 37.00 60487 0.00 0 115.62
2025-07-29 1303 159112569 63197 2147483647 37.30 37.30 35.80 35.85 1.15 -3.11% 35.85 62 35.90 214 112.03
2025-07-30 1303 255989168 100187 2147483647 36.40 39.30 36.05 38.70 2.85 7.95% 38.70 291 38.75 89 120.94
2025-07-31 1303 200542382 86893 2147483647 38.70 41.80 37.50 40.95 2.25 5.81% 40.95 350 41.00 418 127.97
2025-08-01 1303 147581228 61089 2147483647 39.80 41.70 39.45 39.80 1.15 -2.81% 39.80 679 39.85 48 124.38
2025-08-04 1303 99039973 43218 2147483647 39.00 39.00 37.00 37.65 2.15 -5.4% 37.65 314 37.70 172 117.66
2025-08-05 1303 79287920 34087 2147483647 38.35 38.80 36.60 36.80 0.85 -2.26% 36.80 493 36.85 183 115.00
2025-08-06 1303 75534167 31147 2147483647 36.90 38.25 36.50 37.30 0.50 1.36% 37.30 362 37.35 34 116.56
2025-08-07 1303 36935721 18062 1374707624 37.50 37.70 36.85 37.15 0.15 -0.4% 37.10 34 37.15 98 116.09
2025-08-08 1303 37151293 18933 1367991954 37.20 37.35 36.20 36.80 0.35 -0.94% 36.75 220 36.80 31 115.00
2025-08-11 1303 113452259 51822 2147483647 36.50 40.20 36.00 39.85 3.05 8.29% 39.80 477 39.85 62 0.00
2025-08-12 1303 165359332 76035 2147483647 40.65 42.35 40.40 41.40 1.55 3.89% 41.35 154 41.40 169 0.00
2025-08-13 1303 152712250 73257 2147483647 41.85 44.25 41.15 42.60 1.20 2.9% 42.60 563 42.65 132 0.00
2025-08-14 1303 114781495 59044 2147483647 43.60 44.50 41.20 41.75 0.85 -2% 41.75 346 41.80 179 0.00
2025-08-15 1303 108551613 47328 2147483647 41.85 43.30 40.50 42.95 1.20 2.87% 42.90 135 42.95 86 0.00
2025-08-18 1303 168198458 79524 2147483647 43.70 46.75 43.45 46.25 3.30 7.68% 46.25 92 46.30 324 0.00
2025-08-19 1303 190907576 97471 2147483647 47.05 47.50 41.80 42.15 4.10 -8.86% 42.10 204 42.15 38 0.00
2025-08-20 1303 99573810 46235 2147483647 41.10 42.50 40.15 40.75 1.40 -3.32% 40.70 534 40.75 274 0.00
2025-08-21 1303 100178494 46035 2147483647 41.80 43.35 41.50 42.30 1.55 3.8% 42.25 229 42.30 92 0.00
2025-08-22 1303 49443893 25382 2057566534 42.70 42.75 40.90 41.10 1.20 -2.84% 41.05 429 41.15 23 0.00
2025-08-25 1303 77143169 34093 2147483647 42.05 43.60 41.35 42.55 1.45 3.53% 42.50 579 42.55 47 0.00
2025-08-26 1303 153225364 61879 2147483647 44.85 45.70 43.20 44.40 1.85 4.35% 44.35 45 44.40 424 0.00
2025-08-27 1303 168148228 77702 2147483647 45.30 46.50 44.85 44.85 0.45 1.01% 44.85 12 44.90 42 0.00
2025-08-28 1303 72338864 43058 2147483647 44.70 44.70 42.75 43.00 1.85 -4.12% 43.00 127 43.05 178 0.00
2025-08-29 1303 72765816 33635 2147483647 43.35 43.75 42.15 43.20 0.20 0.47% 43.20 492 43.25 44 0.00