力麗(1444)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 | 8.72 0 0% | 8.63 -0.09 -1.03% | 8.64 0.01 0.12% | 8.39 -0.25 -2.89% | 8.42 0.03 0.36% | 8.21 -0.21 -2.49% | 8.21 0 0% | 8.14 -0.07 -0.85% | 8.28 0.14 1.72% | 8.37 0.09 1.09% | 8.40 0.03 0.36% | 8.44 0.04 0.48% | 8.44 0 0% | 8.44 0 0% | 8.49 0.05 0.59% | 8.43 | ||||||||||||||||
| 2 月 | 8.45 -0.04 -0.47% | 8.43 -0.02 -0.24% | 8.48 0.05 0.59% | 8.56 0.08 0.94% | 8.58 0.02 0.23% | 8.60 0.02 0.23% | 8.55 -0.05 -0.58% | 8.51 -0.04 -0.47% | 8.67 0.16 1.88% | 8.73 0.06 0.69% | 8.73 0 0% | 8.66 -0.07 -0.8% | 8.65 -0.01 -0.12% | 8.66 0.01 0.12% | 8.72 0.06 0.69% | 8.66 -0.06 -0.69% | 8.70 0.04 0.46% | 8.65 -0.05 -0.57% | 8.67 0.02 0.23% | 8.62 | ||||||||||||
| 3 月 | 8.59 -0.08 -0.92% | 8.55 -0.04 -0.47% | 8.60 0.05 0.58% | 8.59 -0.01 -0.12% | 8.50 -0.09 -1.05% | 8.49 -0.01 -0.12% | 8.44 -0.05 -0.59% | 8.40 -0.04 -0.47% | 8.29 -0.11 -1.31% | 8.35 0.06 0.72% | 8.34 -0.01 -0.12% | 8.36 0.02 0.24% | 8.37 0.01 0.12% | 8.43 0.06 0.72% | 8.31 -0.12 -1.42% | 8.32 0.01 0.12% | 8.28 -0.04 -0.48% | 8.31 0.03 0.36% | 8.24 -0.07 -0.84% | 8.10 -0.14 -1.7% | 7.90 -0.2 -2.47% | 8.34 | ||||||||||
| 4 月 | 8.04 0.14 1.77% | 8.10 0.06 0.75% | 7.29 -0.81 -10% | 6.88 -0.41 -5.62% | 6.93 0.05 0.73% | 7.62 0.69 9.96% | 7.57 -0.05 -0.66% | 7.48 -0.09 -1.19% | 7.64 0.16 2.14% | 7.52 -0.12 -1.57% | 7.47 -0.05 -0.66% | 7.45 -0.02 -0.27% | 7.29 -0.16 -2.15% | 7.21 -0.08 -1.1% | 7.32 0.11 1.53% | 7.29 -0.03 -0.41% | 7.33 0.04 0.55% | 7.34 0.01 0.14% | 7.42 0.08 1.09% | 7.44 0.02 0.27% | 7.42 | |||||||||||
| 5 月 | 7.54 0.1 1.34% | 7.65 0.11 1.46% | 7.68 0.03 0.39% | 7.66 -0.02 -0.26% | 7.69 0.03 0.39% | 7.69 0 0% | 7.60 -0.09 -1.17% | 7.48 -0.12 -1.58% | 7.45 -0.03 -0.4% | 7.28 -0.17 -2.28% | 7.26 -0.02 -0.27% | 7.17 -0.09 -1.24% | 7.15 -0.02 -0.28% | 7.19 0.04 0.56% | 7.11 -0.08 -1.11% | 7.15 0.04 0.56% | 7.15 0 0% | 7.08 -0.07 -0.98% | 7.06 -0.02 -0.28% | 7.09 0.03 0.42% | 7.33 | |||||||||||
| 6 月 | 6.96 -0.13 -1.83% | 6.90 -0.06 -0.86% | 6.89 -0.01 -0.14% | 6.88 -0.01 -0.15% | 6.91 0.03 0.44% | 6.85 -0.06 -0.87% | 6.88 0.03 0.44% | 6.89 0.01 0.15% | 6.90 0.01 0.15% | 6.91 0.01 0.14% | 6.86 -0.05 -0.72% | 6.77 -0.09 -1.31% | 6.50 -0.27 -3.99% | 6.43 -0.07 -1.08% | 6.28 -0.15 -2.33% | 6.38 0.1 1.59% | 6.38 0 0% | 6.47 0.09 1.41% | 6.49 0.02 0.31% | 6.43 -0.06 -0.92% | 6.67 | |||||||||||
| 7 月 | 6.45 0.02 0.31% | 6.48 0.03 0.47% | 6.63 0.15 2.31% | 6.54 -0.09 -1.36% | 6.47 -0.07 -1.07% | 6.42 -0.05 -0.77% | 6.42 0 0% | 6.39 -0.03 -0.47% | 6.48 0.09 1.41% | 6.45 -0.03 -0.46% | 6.45 0 0% | 6.48 0.03 0.47% | 6.53 0.05 0.77% | 6.52 -0.01 -0.15% | 6.60 0.08 1.23% | 6.49 -0.11 -1.67% | 6.58 0.09 1.39% | 6.61 0.03 0.46% | 6.57 -0.04 -0.61% | 6.57 0 0% | 6.56 -0.01 -0.15% | 6.63 0.07 1.07% | 6.58 -0.05 -0.75% | 6.52 | ||||||||
| 8 月 | 6.54 -0.04 -0.61% | 6.55 0.01 0.15% | 6.59 0.04 0.61% | 6.63 0.04 0.61% | 6.54 -0.09 -1.36% | 6.42 -0.12 -1.83% | 6.23 -0.19 -2.96% | 6.38 0.15 2.41% | 6.40 0.02 0.31% | 6.38 -0.02 -0.31% | 6.37 -0.01 -0.16% | 6.45 0.08 1.26% | 6.50 0.05 0.78% | 6.54 0.04 0.62% | 6.86 0.32 4.89% | 6.74 -0.12 -1.75% | 6.67 -0.07 -1.04% | 6.58 -0.09 -1.35% | 6.67 0.09 1.37% | 6.76 0.09 1.35% | 6.76 0 0% | 6.54 |
說明:最高漲幅:9.96%最低跌幅:-10% 最高價:8.73最低價:6.23平均價:7.49,灰色底表示週末,漲80天(5.21)元,跌111天(-10.13)元,平盤16天
10%=1,5%=1,2%=8,1%=34,0%=52,-0%=1,-1%=1,-2%=2,-3%=3,-4%=18,-5%=37,-6%=49,
| 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 | 1444 | 1202531 | 1064 | 10543622 | 8.86 | 8.86 | 8.72 | 8.72 | 0.14 | 0% | 8.72 | 14 | 8.73 | 4 | 0.00 |
| 2025-01-03 | 1444 | 1255515 | 1037 | 10897070 | 8.73 | 8.76 | 8.63 | 8.63 | 0.09 | -1.03% | 8.63 | 8 | 8.64 | 11 | 0.00 |
| 2025-01-06 | 1444 | 1168228 | 1172 | 10052338 | 8.63 | 8.66 | 8.53 | 8.64 | 0.01 | 0.12% | 8.63 | 3 | 8.64 | 6 | 0.00 |
| 2025-01-07 | 1444 | 1886136 | 1581 | 16006273 | 8.62 | 8.65 | 8.39 | 8.39 | 0.25 | -2.89% | 8.39 | 29 | 8.40 | 5 | 0.00 |
| 2025-01-08 | 1444 | 954620 | 952 | 8009737 | 8.45 | 8.46 | 8.35 | 8.42 | 0.03 | 0.36% | 8.41 | 5 | 8.42 | 8 | 0.00 |
| 2025-01-09 | 1444 | 1041450 | 1080 | 8652962 | 8.42 | 8.42 | 8.21 | 8.21 | 0.21 | -2.49% | 8.21 | 10 | 8.22 | 3 | 0.00 |
| 2025-01-10 | 1444 | 505323 | 511 | 4153952 | 8.27 | 8.27 | 8.18 | 8.21 | 0.00 | 0% | 8.21 | 33 | 8.23 | 4 | 0.00 |
| 2025-01-13 | 1444 | 1266441 | 1000 | 10240263 | 8.08 | 8.18 | 8.01 | 8.14 | 0.07 | -0.85% | 8.13 | 2 | 8.14 | 8 | 0.00 |
| 2025-01-14 | 1444 | 506492 | 414 | 4189548 | 8.19 | 8.30 | 8.19 | 8.28 | 0.14 | 1.72% | 8.28 | 1 | 8.29 | 8 | 0.00 |
| 2025-01-15 | 1444 | 719412 | 508 | 6030260 | 8.25 | 8.44 | 8.25 | 8.37 | 0.09 | 1.09% | 8.36 | 11 | 8.37 | 18 | 0.00 |
| 2025-01-16 | 1444 | 460751 | 354 | 3882041 | 8.41 | 8.47 | 8.38 | 8.40 | 0.03 | 0.36% | 8.40 | 13 | 8.42 | 1 | 0.00 |
| 2025-01-17 | 1444 | 539295 | 276 | 4549406 | 8.44 | 8.47 | 8.40 | 8.44 | 0.04 | 0.48% | 8.44 | 3 | 8.45 | 67 | 0.00 |
| 2025-01-20 | 1444 | 504739 | 454 | 4237607 | 8.46 | 8.46 | 8.32 | 8.44 | 0.00 | 0% | 8.43 | 2 | 8.44 | 8 | 0.00 |
| 2025-01-21 | 1444 | 304177 | 320 | 2576954 | 8.42 | 8.56 | 8.42 | 8.44 | 0.00 | 0% | 8.44 | 3 | 8.45 | 13 | 0.00 |
| 2025-01-22 | 1444 | 508583 | 375 | 4302436 | 8.43 | 8.51 | 8.43 | 8.49 | 0.05 | 0.59% | 8.48 | 2 | 8.49 | 13 | 0.00 |
| 2025-02-03 | 1444 | 699843 | 556 | 5900523 | 8.45 | 8.49 | 8.36 | 8.45 | 0.04 | -0.47% | 8.42 | 81 | 8.45 | 5 | 0.00 |
| 2025-02-04 | 1444 | 276637 | 383 | 2337019 | 8.45 | 8.50 | 8.42 | 8.43 | 0.02 | -0.24% | 8.43 | 2 | 8.44 | 6 | 0.00 |
| 2025-02-05 | 1444 | 383306 | 304 | 3254080 | 8.47 | 8.52 | 8.46 | 8.48 | 0.05 | 0.59% | 8.47 | 30 | 8.48 | 2 | 0.00 |
| 2025-02-06 | 1444 | 532985 | 324 | 4549026 | 8.49 | 8.57 | 8.49 | 8.56 | 0.08 | 0.94% | 8.56 | 10 | 8.57 | 36 | 0.00 |
| 2025-02-07 | 1444 | 309633 | 262 | 2654418 | 8.57 | 8.60 | 8.56 | 8.58 | 0.02 | 0.23% | 8.57 | 90 | 8.58 | 5 | 0.00 |
| 2025-02-10 | 1444 | 634288 | 373 | 5434411 | 8.58 | 8.61 | 8.48 | 8.60 | 0.02 | 0.23% | 8.58 | 12 | 8.60 | 2 | 0.00 |
| 2025-02-11 | 1444 | 513409 | 373 | 4405830 | 8.60 | 8.61 | 8.55 | 8.55 | 0.05 | -0.58% | 8.55 | 17 | 8.57 | 4 | 0.00 |
| 2025-02-12 | 1444 | 374713 | 381 | 3199115 | 8.55 | 8.57 | 8.51 | 8.51 | 0.04 | -0.47% | 8.51 | 3 | 8.52 | 85 | 0.00 |
| 2025-02-13 | 1444 | 759336 | 500 | 6566977 | 8.54 | 8.70 | 8.54 | 8.67 | 0.16 | 1.88% | 8.67 | 6 | 8.70 | 51 | 0.00 |
| 2025-02-14 | 1444 | 313169 | 332 | 2725999 | 8.70 | 8.74 | 8.65 | 8.73 | 0.06 | 0.69% | 8.73 | 3 | 8.74 | 18 | 0.00 |
| 2025-02-17 | 1444 | 462081 | 367 | 4041362 | 8.79 | 8.79 | 8.72 | 8.73 | 0.00 | 0% | 8.73 | 19 | 8.74 | 9 | 0.00 |
| 2025-02-18 | 1444 | 519699 | 589 | 4501346 | 8.72 | 8.73 | 8.61 | 8.66 | 0.07 | -0.8% | 8.65 | 4 | 8.66 | 45 | 0.00 |
| 2025-02-19 | 1444 | 517653 | 370 | 4475759 | 8.66 | 8.69 | 8.61 | 8.65 | 0.01 | -0.12% | 8.65 | 15 | 8.66 | 4 | 0.00 |
| 2025-02-20 | 1444 | 418754 | 382 | 3623252 | 8.68 | 8.69 | 8.62 | 8.66 | 0.01 | 0.12% | 8.65 | 2 | 8.66 | 10 | 0.00 |
| 2025-02-21 | 1444 | 785605 | 477 | 6858100 | 8.68 | 8.86 | 8.63 | 8.72 | 0.06 | 0.69% | 8.71 | 23 | 8.72 | 2 | 0.00 |
| 2025-02-24 | 1444 | 463141 | 464 | 4016261 | 8.63 | 8.72 | 8.63 | 8.66 | 0.06 | -0.69% | 8.66 | 3 | 8.67 | 1 | 0.00 |
| 2025-02-25 | 1444 | 741135 | 397 | 6447186 | 8.67 | 8.75 | 8.62 | 8.70 | 0.04 | 0.46% | 8.70 | 28 | 8.72 | 1 | 0.00 |
| 2025-02-26 | 1444 | 645967 | 488 | 5603641 | 8.73 | 8.73 | 8.64 | 8.65 | 0.05 | -0.57% | 8.65 | 74 | 8.68 | 5 | 0.00 |
| 2025-02-27 | 1444 | 420385 | 374 | 3654439 | 8.64 | 8.73 | 8.64 | 8.67 | 0.02 | 0.23% | 8.66 | 5 | 8.67 | 18 | 0.00 |
| 2025-03-03 | 1444 | 473966 | 541 | 4079563 | 8.67 | 8.72 | 8.57 | 8.59 | 0.08 | -0.92% | 8.59 | 3 | 8.61 | 4 | 0.00 |
| 2025-03-04 | 1444 | 571273 | 478 | 4860022 | 8.51 | 8.55 | 8.46 | 8.55 | 0.04 | -0.47% | 8.53 | 2 | 8.55 | 17 | 0.00 |
| 2025-03-05 | 1444 | 432624 | 349 | 3706423 | 8.50 | 8.61 | 8.49 | 8.60 | 0.05 | 0.58% | 8.60 | 1 | 8.61 | 3 | 0.00 |
| 2025-03-06 | 1444 | 400609 | 402 | 3434470 | 8.60 | 8.65 | 8.53 | 8.59 | 0.01 | -0.12% | 8.58 | 1 | 8.59 | 5 | 0.00 |
| 2025-03-07 | 1444 | 510715 | 472 | 4350834 | 8.54 | 8.59 | 8.47 | 8.50 | 0.09 | -1.05% | 8.50 | 95 | 8.51 | 1 | 0.00 |
| 2025-03-10 | 1444 | 454832 | 314 | 3862659 | 8.51 | 8.53 | 8.46 | 8.49 | 0.01 | -0.12% | 8.48 | 22 | 8.49 | 3 | 0.00 |
| 2025-03-11 | 1444 | 1281930 | 792 | 10697320 | 8.38 | 8.49 | 8.26 | 8.44 | 0.05 | -0.59% | 8.43 | 2 | 8.44 | 3 | 0.00 |
| 2025-03-12 | 1444 | 619894 | 434 | 5209009 | 8.38 | 8.44 | 8.37 | 8.40 | 0.04 | -0.47% | 8.40 | 20 | 8.43 | 5 | 0.00 |
| 2025-03-13 | 1444 | 616433 | 527 | 5137673 | 8.44 | 8.45 | 8.28 | 8.29 | 0.11 | -1.31% | 8.29 | 1 | 8.30 | 1 | 0.00 |
| 2025-03-14 | 1444 | 537409 | 363 | 4468543 | 8.28 | 8.35 | 8.27 | 8.35 | 0.06 | 0.72% | 8.31 | 8 | 8.35 | 18 | 0.00 |
| 2025-03-17 | 1444 | 589474 | 343 | 4917106 | 8.35 | 8.38 | 8.30 | 8.34 | 0.01 | -0.12% | 8.34 | 11 | 8.35 | 15 | 0.00 |
| 2025-03-18 | 1444 | 613173 | 361 | 5145340 | 8.35 | 8.44 | 8.35 | 8.36 | 0.02 | 0.24% | 8.36 | 2 | 8.37 | 5 | 0.00 |
| 2025-03-19 | 1444 | 460434 | 305 | 3863003 | 8.37 | 8.41 | 8.36 | 8.37 | 0.01 | 0.12% | 8.37 | 3 | 8.38 | 4 | 0.00 |
| 2025-03-20 | 1444 | 427240 | 296 | 3595403 | 8.40 | 8.43 | 8.39 | 8.43 | 0.06 | 0.72% | 8.41 | 3 | 8.43 | 5 | 0.00 |
| 2025-03-21 | 1444 | 2647858 | 491 | 22030871 | 8.43 | 8.43 | 8.31 | 8.31 | 0.12 | -1.42% | 8.31 | 39 | 8.37 | 1 | 0.00 |
| 2025-03-24 | 1444 | 289922 | 296 | 2417435 | 8.33 | 8.37 | 8.32 | 8.32 | 0.01 | 0.12% | 8.32 | 9 | 8.33 | 1 | 0.00 |
| 2025-03-25 | 1444 | 596966 | 375 | 4960850 | 8.34 | 8.36 | 8.28 | 8.28 | 0.04 | -0.48% | 8.28 | 54 | 8.29 | 5 | 0.00 |
| 2025-03-26 | 1444 | 304810 | 242 | 2529406 | 8.28 | 8.34 | 8.27 | 8.31 | 0.03 | 0.36% | 8.31 | 2 | 8.32 | 30 | 0.00 |
| 2025-03-27 | 1444 | 681383 | 483 | 5620777 | 8.29 | 8.30 | 8.15 | 8.24 | 0.07 | -0.84% | 8.23 | 4 | 8.24 | 2 | 0.00 |
| 2025-03-28 | 1444 | 891417 | 683 | 7242344 | 8.24 | 8.24 | 8.08 | 8.10 | 0.14 | -1.7% | 8.10 | 1 | 8.11 | 18 | 28.93 |
| 2025-03-31 | 1444 | 1700970 | 931 | 13428052 | 8.01 | 8.01 | 7.84 | 7.90 | 0.20 | -2.47% | 7.90 | 314 | 7.92 | 7 | 28.21 |
| 2025-04-01 | 1444 | 553757 | 388 | 4438664 | 7.88 | 8.10 | 7.88 | 8.04 | 0.14 | 1.77% | 8.03 | 1 | 8.04 | 2 | 28.71 |
| 2025-04-02 | 1444 | 400954 | 311 | 3230027 | 8.00 | 8.10 | 7.99 | 8.10 | 0.06 | 0.75% | 8.06 | 8 | 8.10 | 17 | 28.93 |
| 2025-04-07 | 1444 | 2619346 | 793 | 19094880 | 7.29 | 7.29 | 7.29 | 7.29 | 0.81 | -10% | 0.00 | 0 | 7.29 | 1096 | 26.04 |
| 2025-04-08 | 1444 | 2572012 | 1137 | 17531603 | 6.96 | 7.15 | 6.68 | 6.88 | 0.41 | -5.62% | 6.88 | 501 | 6.91 | 5 | 24.57 |
| 2025-04-09 | 1444 | 3593297 | 1115 | 24765274 | 6.70 | 7.05 | 6.67 | 6.93 | 0.05 | 0.73% | 6.93 | 93 | 6.94 | 7 | 24.75 |
| 2025-04-10 | 1444 | 1497109 | 626 | 11378293 | 7.60 | 7.62 | 7.44 | 7.62 | 0.69 | 9.96% | 7.62 | 55 | 0.00 | 0 | 27.21 |
| 2025-04-11 | 1444 | 991758 | 505 | 7390794 | 7.62 | 7.62 | 7.24 | 7.57 | 0.05 | -0.66% | 7.57 | 11 | 7.58 | 1 | 27.04 |
| 2025-04-14 | 1444 | 1031135 | 700 | 7793358 | 7.57 | 7.66 | 7.48 | 7.48 | 0.09 | -1.19% | 7.48 | 6 | 7.49 | 6 | 26.71 |
| 2025-04-15 | 1444 | 765475 | 385 | 5831687 | 7.50 | 7.73 | 7.50 | 7.64 | 0.16 | 2.14% | 7.64 | 1 | 7.65 | 1 | 27.29 |
| 2025-04-16 | 1444 | 596157 | 390 | 4504378 | 7.71 | 7.71 | 7.50 | 7.52 | 0.12 | -1.57% | 7.51 | 16 | 7.52 | 1 | 26.86 |
| 2025-04-17 | 1444 | 389421 | 232 | 2913022 | 7.51 | 7.52 | 7.41 | 7.47 | 0.05 | -0.66% | 7.47 | 13 | 7.49 | 5 | 26.68 |
| 2025-04-18 | 1444 | 289727 | 288 | 2164630 | 7.47 | 7.50 | 7.45 | 7.45 | 0.02 | -0.27% | 7.45 | 31 | 7.47 | 2 | 26.61 |
| 2025-04-21 | 1444 | 434404 | 293 | 3194715 | 7.45 | 7.46 | 7.29 | 7.29 | 0.16 | -2.15% | 7.29 | 13 | 7.30 | 4 | 26.04 |
| 2025-04-22 | 1444 | 529090 | 284 | 3824577 | 7.20 | 7.28 | 7.18 | 7.21 | 0.08 | -1.1% | 7.21 | 8 | 7.25 | 4 | 25.75 |
| 2025-04-23 | 1444 | 365448 | 226 | 2685342 | 7.31 | 7.42 | 7.30 | 7.32 | 0.11 | 1.53% | 7.31 | 15 | 7.33 | 10 | 26.14 |
| 2025-04-24 | 1444 | 400535 | 290 | 2924757 | 7.32 | 7.39 | 7.27 | 7.29 | 0.03 | -0.41% | 7.28 | 22 | 7.29 | 3 | 26.04 |
| 2025-04-25 | 1444 | 503629 | 231 | 3699690 | 7.33 | 7.39 | 7.31 | 7.33 | 0.04 | 0.55% | 7.32 | 2 | 7.33 | 1 | 26.18 |
| 2025-04-28 | 1444 | 265544 | 178 | 1952846 | 7.34 | 7.40 | 7.34 | 7.34 | 0.01 | 0.14% | 7.34 | 3 | 7.35 | 2 | 26.21 |
| 2025-04-29 | 1444 | 257847 | 204 | 1912405 | 7.35 | 7.45 | 7.35 | 7.42 | 0.08 | 1.09% | 7.42 | 10 | 7.44 | 12 | 26.50 |
| 2025-04-30 | 1444 | 508247 | 321 | 3805003 | 7.52 | 7.55 | 7.42 | 7.44 | 0.02 | 0.27% | 7.43 | 35 | 7.44 | 3 | 26.57 |
| 2025-05-02 | 1444 | 545535 | 318 | 4104425 | 7.48 | 7.57 | 7.47 | 7.54 | 0.10 | 1.34% | 7.52 | 2 | 7.55 | 3 | 26.93 |
| 2025-05-05 | 1444 | 1107703 | 559 | 8510704 | 7.60 | 7.82 | 7.56 | 7.65 | 0.11 | 1.46% | 7.65 | 1 | 7.67 | 1 | 27.32 |
| 2025-05-06 | 1444 | 285917 | 250 | 2190512 | 7.67 | 7.75 | 7.59 | 7.68 | 0.03 | 0.39% | 7.68 | 2 | 7.69 | 14 | 27.43 |
| 2025-05-07 | 1444 | 286611 | 221 | 2194272 | 7.68 | 7.70 | 7.61 | 7.66 | 0.02 | -0.26% | 7.65 | 7 | 7.66 | 5 | 27.36 |
| 2025-05-08 | 1444 | 240218 | 198 | 1845595 | 7.66 | 7.73 | 7.64 | 7.69 | 0.03 | 0.39% | 7.69 | 90 | 7.70 | 18 | 27.46 |
| 2025-05-09 | 1444 | 616269 | 299 | 4721877 | 7.67 | 7.70 | 7.62 | 7.69 | 0.00 | 0% | 7.68 | 9 | 7.69 | 10 | 27.46 |
| 2025-05-12 | 1444 | 819657 | 474 | 6235797 | 7.60 | 7.65 | 7.57 | 7.60 | 0.09 | -1.17% | 7.59 | 6 | 7.60 | 24 | 27.14 |
| 2025-05-13 | 1444 | 826310 | 447 | 6224117 | 7.61 | 7.61 | 7.48 | 7.48 | 0.12 | -1.58% | 7.47 | 1 | 7.48 | 14 | 26.71 |
| 2025-05-14 | 1444 | 815993 | 584 | 6064864 | 7.51 | 7.51 | 7.37 | 7.45 | 0.03 | -0.4% | 7.43 | 7 | 7.45 | 11 | 26.61 |
| 2025-05-15 | 1444 | 1211054 | 655 | 8864741 | 7.45 | 7.45 | 7.25 | 7.28 | 0.17 | -2.28% | 7.28 | 12 | 7.30 | 1 | 26.00 |
| 2025-05-16 | 1444 | 439677 | 344 | 3195826 | 7.26 | 7.32 | 7.22 | 7.26 | 0.02 | -0.27% | 7.26 | 9 | 7.29 | 9 | 0.00 |
| 2025-05-19 | 1444 | 568219 | 442 | 4093984 | 7.26 | 7.26 | 7.16 | 7.17 | 0.09 | -1.24% | 7.17 | 10 | 7.20 | 5 | 0.00 |
| 2025-05-20 | 1444 | 474560 | 342 | 3386238 | 7.19 | 7.19 | 7.10 | 7.15 | 0.02 | -0.28% | 7.13 | 5 | 7.15 | 1 | 0.00 |
| 2025-05-21 | 1444 | 306932 | 237 | 2203014 | 7.14 | 7.22 | 7.14 | 7.19 | 0.04 | 0.56% | 7.18 | 1 | 7.19 | 10 | 0.00 |
| 2025-05-22 | 1444 | 777140 | 310 | 5515327 | 7.15 | 7.15 | 7.07 | 7.11 | 0.08 | -1.11% | 7.11 | 6 | 7.12 | 8 | 0.00 |
| 2025-05-23 | 1444 | 500818 | 233 | 3556641 | 7.07 | 7.15 | 7.07 | 7.15 | 0.04 | 0.56% | 7.15 | 12 | 7.16 | 4 | 0.00 |
| 2025-05-26 | 1444 | 476751 | 281 | 3411074 | 7.18 | 7.19 | 7.13 | 7.15 | 0.00 | 0% | 7.15 | 13 | 7.16 | 9 | 0.00 |
| 2025-05-27 | 1444 | 597712 | 392 | 4244266 | 7.13 | 7.18 | 7.06 | 7.08 | 0.07 | -0.98% | 7.08 | 29 | 7.09 | 1 | 0.00 |
| 2025-05-28 | 1444 | 345270 | 219 | 2438018 | 7.11 | 7.11 | 7.04 | 7.06 | 0.02 | -0.28% | 7.04 | 10 | 7.06 | 12 | 0.00 |
| 2025-05-29 | 1444 | 327387 | 260 | 2306968 | 7.10 | 7.12 | 7.02 | 7.09 | 0.03 | 0.42% | 7.05 | 5 | 7.09 | 1 | 0.00 |
| 2025-06-02 | 1444 | 859728 | 440 | 5996213 | 7.00 | 7.00 | 6.95 | 6.96 | 0.13 | -1.83% | 6.96 | 24 | 6.97 | 8 | 0.00 |
| 2025-06-03 | 1444 | 470280 | 316 | 3254222 | 6.96 | 6.98 | 6.88 | 6.90 | 0.06 | -0.86% | 6.90 | 4 | 6.92 | 4 | 0.00 |
| 2025-06-04 | 1444 | 561112 | 377 | 3885531 | 6.89 | 6.99 | 6.88 | 6.89 | 0.01 | -0.14% | 6.89 | 8 | 6.90 | 3 | 0.00 |
| 2025-06-05 | 1444 | 381810 | 222 | 2629913 | 6.89 | 6.92 | 6.87 | 6.88 | 0.01 | -0.15% | 6.88 | 22 | 6.89 | 8 | 0.00 |
| 2025-06-06 | 1444 | 264701 | 175 | 1824629 | 6.90 | 6.92 | 6.87 | 6.91 | 0.03 | 0.44% | 6.91 | 1 | 6.92 | 4 | 0.00 |
| 2025-06-09 | 1444 | 575604 | 296 | 3951539 | 6.91 | 6.91 | 6.82 | 6.85 | 0.06 | -0.87% | 6.85 | 21 | 6.86 | 5 | 0.00 |
| 2025-06-10 | 1444 | 326184 | 285 | 2251902 | 6.85 | 6.95 | 6.85 | 6.88 | 0.03 | 0.44% | 6.88 | 95 | 6.89 | 4 | 0.00 |
| 2025-06-11 | 1444 | 487535 | 252 | 3349014 | 6.88 | 6.89 | 6.85 | 6.89 | 0.01 | 0.15% | 6.89 | 133 | 6.90 | 13 | 0.00 |
| 2025-06-12 | 1444 | 359892 | 194 | 2479564 | 6.89 | 6.90 | 6.86 | 6.90 | 0.01 | 0.15% | 6.90 | 69 | 6.91 | 2 | 0.00 |
| 2025-06-13 | 1444 | 1125672 | 529 | 7750101 | 6.82 | 6.98 | 6.78 | 6.91 | 0.01 | 0.14% | 6.91 | 39 | 6.92 | 1 | 0.00 |
| 2025-06-17 | 1444 | 302382 | 203 | 2078984 | 6.85 | 6.90 | 6.85 | 6.86 | 0.03 | -0.72% | 6.86 | 9 | 6.87 | 3 | 0.00 |
| 2025-06-18 | 1444 | 467699 | 392 | 3179087 | 6.82 | 6.85 | 6.76 | 6.77 | 0.09 | -1.31% | 6.77 | 37 | 6.78 | 2 | 0.00 |
| 2025-06-19 | 1444 | 1972890 | 2099 | 12980414 | 6.75 | 6.75 | 6.50 | 6.50 | 0.27 | -3.99% | 6.50 | 42 | 6.54 | 31 | 0.00 |
| 2025-06-20 | 1444 | 1427066 | 1132 | 9212548 | 6.48 | 6.59 | 6.37 | 6.43 | 0.07 | -1.08% | 6.42 | 26 | 6.43 | 444 | 0.00 |
| 2025-06-23 | 1444 | 735421 | 792 | 4624165 | 6.43 | 6.43 | 6.21 | 6.28 | 0.15 | -2.33% | 6.28 | 12 | 6.31 | 10 | 0.00 |
| 2025-06-24 | 1444 | 627011 | 525 | 4002646 | 6.36 | 6.46 | 6.29 | 6.38 | 0.10 | 1.59% | 6.37 | 4 | 6.38 | 8 | 0.00 |
| 2025-06-25 | 1444 | 335786 | 235 | 2144213 | 6.41 | 6.44 | 6.34 | 6.38 | 0.00 | 0% | 6.37 | 5 | 6.38 | 3 | 0.00 |
| 2025-06-26 | 1444 | 2576006 | 702 | 16743706 | 6.41 | 6.59 | 6.38 | 6.47 | 0.09 | 1.41% | 6.47 | 1 | 6.49 | 8 | 0.00 |
| 2025-06-27 | 1444 | 2425118 | 679 | 15612252 | 6.42 | 6.53 | 6.38 | 6.49 | 0.02 | 0.31% | 6.49 | 4 | 6.50 | 23 | 0.00 |
| 2025-06-30 | 1444 | 420370 | 301 | 2698289 | 6.47 | 6.50 | 6.36 | 6.43 | 0.06 | -0.92% | 6.40 | 9 | 6.43 | 5 | 0.00 |
| 2025-07-01 | 1444 | 686100 | 362 | 4446539 | 6.43 | 6.52 | 6.43 | 6.45 | 0.02 | 0.31% | 6.45 | 2 | 6.47 | 68 | 0.00 |
| 2025-07-02 | 1444 | 373550 | 288 | 2423893 | 6.45 | 6.54 | 6.42 | 6.48 | 0.03 | 0.47% | 6.48 | 3 | 6.50 | 3 | 0.00 |
| 2025-07-03 | 1444 | 1129071 | 573 | 7450694 | 6.54 | 6.64 | 6.53 | 6.63 | 0.15 | 2.31% | 6.62 | 8 | 6.63 | 23 | 0.00 |
| 2025-07-04 | 1444 | 505645 | 375 | 3300728 | 6.63 | 6.64 | 6.41 | 6.54 | 0.09 | -1.36% | 6.53 | 6 | 6.54 | 2 | 0.00 |
| 2025-07-07 | 1444 | 291822 | 253 | 1894130 | 6.53 | 6.56 | 6.40 | 6.47 | 0.07 | -1.07% | 6.47 | 11 | 6.48 | 2 | 0.00 |
| 2025-07-08 | 1444 | 250734 | 213 | 1615825 | 6.50 | 6.50 | 6.41 | 6.42 | 0.05 | -0.77% | 6.41 | 36 | 6.42 | 2 | 0.00 |
| 2025-07-09 | 1444 | 273353 | 195 | 1755650 | 6.42 | 6.46 | 6.39 | 6.42 | 0.00 | 0% | 6.42 | 9 | 6.43 | 3 | 0.00 |
| 2025-07-10 | 1444 | 318252 | 189 | 2035494 | 6.38 | 6.44 | 6.36 | 6.39 | 0.03 | -0.47% | 6.39 | 17 | 6.41 | 4 | 0.00 |
| 2025-07-11 | 1444 | 396049 | 244 | 2557633 | 6.40 | 6.49 | 6.37 | 6.48 | 0.09 | 1.41% | 6.47 | 1 | 6.48 | 2 | 0.00 |
| 2025-07-14 | 1444 | 136025 | 148 | 878427 | 6.42 | 6.49 | 6.42 | 6.45 | 0.03 | -0.46% | 6.45 | 185 | 6.46 | 51 | 0.00 |
| 2025-07-15 | 1444 | 491818 | 295 | 3188177 | 6.46 | 6.51 | 6.45 | 6.45 | 0.00 | 0% | 6.45 | 2 | 6.46 | 1 | 0.00 |
| 2025-07-16 | 1444 | 486547 | 350 | 3167709 | 6.45 | 6.57 | 6.45 | 6.48 | 0.03 | 0.47% | 6.48 | 3 | 6.49 | 7 | 0.00 |
| 2025-07-17 | 1444 | 588877 | 271 | 3853367 | 6.48 | 6.57 | 6.48 | 6.53 | 0.05 | 0.77% | 6.53 | 9 | 6.55 | 5 | 0.00 |
| 2025-07-18 | 1444 | 229182 | 244 | 1499366 | 6.56 | 6.59 | 6.51 | 6.52 | 0.01 | -0.15% | 6.51 | 1 | 6.52 | 3 | 0.00 |
| 2025-07-21 | 1444 | 760294 | 421 | 5032799 | 6.58 | 6.65 | 6.55 | 6.60 | 0.08 | 1.23% | 6.60 | 57 | 6.61 | 7 | 0.00 |
| 2025-07-22 | 1444 | 506581 | 369 | 3308212 | 6.65 | 6.65 | 6.47 | 6.49 | 0.11 | -1.67% | 6.49 | 2 | 6.50 | 4 | 0.00 |
| 2025-07-23 | 1444 | 608632 | 353 | 3995888 | 6.52 | 6.60 | 6.45 | 6.58 | 0.09 | 1.39% | 6.57 | 2 | 6.58 | 3 | 0.00 |
| 2025-07-24 | 1444 | 410776 | 253 | 2712693 | 6.65 | 6.65 | 6.55 | 6.61 | 0.03 | 0.46% | 6.59 | 1 | 6.61 | 1 | 0.00 |
| 2025-07-25 | 1444 | 236566 | 205 | 1559993 | 6.54 | 6.63 | 6.54 | 6.57 | 0.04 | -0.61% | 6.57 | 19 | 6.58 | 3 | 0.00 |
| 2025-07-28 | 1444 | 764206 | 283 | 5028138 | 6.63 | 6.63 | 6.54 | 6.57 | 0.00 | 0% | 6.57 | 8 | 6.59 | 1 | 0.00 |
| 2025-07-29 | 1444 | 228700 | 241 | 1501359 | 6.57 | 6.61 | 6.53 | 6.56 | 0.01 | -0.15% | 6.54 | 1 | 6.56 | 2 | 0.00 |
| 2025-07-30 | 1444 | 811123 | 418 | 5366057 | 6.60 | 6.65 | 6.55 | 6.63 | 0.07 | 1.07% | 6.62 | 25 | 6.63 | 8 | 0.00 |
| 2025-07-31 | 1444 | 415285 | 321 | 2724204 | 6.60 | 6.60 | 6.53 | 6.58 | 0.05 | -0.75% | 6.57 | 5 | 6.58 | 1 | 0.00 |
| 2025-08-01 | 1444 | 506846 | 334 | 3281051 | 6.49 | 6.55 | 6.42 | 6.54 | 0.04 | -0.61% | 6.52 | 12 | 6.54 | 2 | 0.00 |
| 2025-08-04 | 1444 | 459922 | 193 | 2984044 | 6.51 | 6.58 | 6.42 | 6.55 | 0.01 | 0.15% | 6.54 | 10 | 6.56 | 1 | 0.00 |
| 2025-08-05 | 1444 | 379616 | 263 | 2502055 | 6.63 | 6.63 | 6.53 | 6.59 | 0.04 | 0.61% | 6.58 | 20 | 6.59 | 3 | 0.00 |
| 2025-08-06 | 1444 | 812632 | 344 | 5390994 | 6.58 | 6.65 | 6.58 | 6.63 | 0.04 | 0.61% | 6.63 | 8 | 6.64 | 8 | 0.00 |
| 2025-08-07 | 1444 | 644990 | 415 | 4247007 | 6.65 | 6.68 | 6.53 | 6.54 | 0.09 | -1.36% | 6.53 | 8 | 6.54 | 2 | 0.00 |
| 2025-08-08 | 1444 | 1698006 | 671 | 10961986 | 6.50 | 6.53 | 6.41 | 6.42 | 0.12 | -1.83% | 6.42 | 20 | 6.43 | 1 | 0.00 |
| 2025-08-11 | 1444 | 1592492 | 870 | 9973171 | 6.40 | 6.40 | 6.22 | 6.23 | 0.19 | -2.96% | 6.23 | 1 | 6.24 | 28 | 0.00 |
| 2025-08-12 | 1444 | 1452828 | 616 | 9200310 | 6.26 | 6.43 | 6.21 | 6.38 | 0.15 | 2.41% | 6.37 | 8 | 6.38 | 1 | 0.00 |
| 2025-08-13 | 1444 | 919624 | 415 | 5891235 | 6.39 | 6.48 | 6.35 | 6.40 | 0.02 | 0.31% | 6.40 | 46 | 6.41 | 10 | 0.00 |
| 2025-08-14 | 1444 | 440113 | 302 | 2814258 | 6.42 | 6.46 | 6.35 | 6.38 | 0.02 | -0.31% | 6.38 | 3 | 6.39 | 12 | 0.00 |
| 2025-08-15 | 1444 | 523444 | 327 | 3319168 | 6.38 | 6.38 | 6.30 | 6.37 | 0.01 | -0.16% | 6.37 | 3 | 6.38 | 20 | 0.00 |
| 2025-08-18 | 1444 | 832879 | 445 | 5353210 | 6.33 | 6.48 | 6.33 | 6.45 | 0.08 | 1.26% | 6.45 | 4 | 6.46 | 5 | 0.00 |
| 2025-08-19 | 1444 | 808876 | 454 | 5253715 | 6.45 | 6.54 | 6.41 | 6.50 | 0.05 | 0.78% | 6.50 | 64 | 6.51 | 9 | 0.00 |
| 2025-08-20 | 1444 | 825512 | 487 | 5432895 | 6.54 | 6.67 | 6.52 | 6.54 | 0.04 | 0.62% | 6.54 | 12 | 6.57 | 2 | 0.00 |
| 2025-08-21 | 1444 | 4783979 | 2419 | 33300958 | 6.59 | 7.16 | 6.59 | 6.86 | 0.32 | 4.89% | 6.85 | 13 | 6.86 | 9 | 0.00 |
| 2025-08-22 | 1444 | 1082536 | 670 | 7353955 | 6.88 | 6.90 | 6.73 | 6.74 | 0.12 | -1.75% | 6.73 | 20 | 6.76 | 5 | 0.00 |
| 2025-08-25 | 1444 | 727982 | 440 | 4879585 | 6.85 | 6.85 | 6.65 | 6.67 | 0.07 | -1.04% | 6.66 | 16 | 6.67 | 11 | 0.00 |
| 2025-08-26 | 1444 | 863009 | 523 | 5679510 | 6.64 | 6.64 | 6.55 | 6.58 | 0.09 | -1.35% | 6.58 | 3 | 6.59 | 3 | 0.00 |
| 2025-08-27 | 1444 | 1210819 | 836 | 8132624 | 6.70 | 6.82 | 6.61 | 6.67 | 0.09 | 1.37% | 6.67 | 27 | 6.68 | 10 | 0.00 |
| 2025-08-28 | 1444 | 1407144 | 1564 | 9448019 | 6.72 | 6.78 | 6.62 | 6.76 | 0.09 | 1.35% | 6.75 | 25 | 6.76 | 10 | 0.00 |
| 2025-08-29 | 1444 | 1090650 | 873 | 7427325 | 6.79 | 6.88 | 6.76 | 6.76 | 0.00 | 0% | 6.76 | 5 | 6.77 | 9 | 0.00 |