南僑(1702)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　49.75
0
0%		49.15
-0.6
-1.21%		 　49.55
0.4
0.81%		48.60
-0.95
-1.92%		49.00
0.4
0.82%		48.50
-0.5
-1.02%		47.85
-0.65
-1.34%		 　47.95
0.1
0.21%		48.30
0.35
0.73%		48.65
0.35
0.72%		48.90
0.25
0.51%		49.55
0.65
1.33%		 　49.80
0.25
0.5%		49.70
-0.1
-0.2%		49.95
0.25
0.5%		 49.52
2 月　　50.50
0.55
1.1%		49.70
-0.8
-1.58%		49.90
0.2
0.4%		50.30
0.4
0.8%		49.85
-0.45
-0.89%		 　49.85
0
0%		49.75
-0.1
-0.2%		49.75
0
0%		50.80
1.05
2.11%		50.80
0
0%		 　51.40
0.6
1.18%		51.10
-0.3
-0.58%		51.20
0.1
0.2%		51.20
0
0%		50.60
-0.6
-1.17%		 　50.80
0.2
0.4%		50.80
0
0%		50.60
-0.2
-0.39%		51.10
0.5
0.99%		 50.62
3 月　　51.00
-0.1
-0.2%		50.60
-0.4
-0.78%		50.80
0.2
0.4%		51.20
0.4
0.79%		51.30
0.1
0.2%		 　51.00
-0.3
-0.58%		50.50
-0.5
-0.98%		50.60
0.1
0.2%		50.10
-0.5
-0.99%		50.70
0.6
1.2%		 　50.50
-0.2
-0.39%		50.60
0.1
0.2%		50.50
-0.1
-0.2%		50.60
0.1
0.2%		48.80
-1.8
-3.56%		 　49.00
0.2
0.41%		48.60
-0.4
-0.82%		48.60
0
0%		48.40
-0.2
-0.41%		48.00
-0.4
-0.83%		 47.45
-0.55
-1.15%		49.78
4 月47.60
0.15
0.32%		48.10
0.5
1.05%		 　　　43.60
-4.5
-9.36%		44.90
1.3
2.98%		42.55
-2.35
-5.23%		46.25
3.7
8.7%		45.00
-1.25
-2.7%		 　45.10
0.1
0.22%		45.65
0.55
1.22%		45.20
-0.45
-0.99%		45.05
-0.15
-0.33%		45.10
0.05
0.11%		 　45.10
0
0%		45.20
0.1
0.22%		46.05
0.85
1.88%		45.65
-0.4
-0.87%		45.85
0.2
0.44%		 　46.20
0.35
0.76%		47.20
1
2.16%		47.00
-0.2
-0.42%		 45.59
5 月　47.50
0.5
1.06%		 　48.40
0.9
1.89%		48.45
0.05
0.1%		48.45
0
0%		48.55
0.1
0.21%		49.10
0.55
1.13%		 　48.85
-0.25
-0.51%		48.80
-0.05
-0.1%		48.40
-0.4
-0.82%		47.70
-0.7
-1.45%		48.00
0.3
0.63%		 　47.75
-0.25
-0.52%		47.60
-0.15
-0.31%		47.50
-0.1
-0.21%		46.95
-0.55
-1.16%		46.80
-0.15
-0.32%		 　46.75
-0.05
-0.11%		46.75
0
0%		47.10
0.35
0.75%		47.05
-0.05
-0.11%		 47.73
6 月　46.35
-0.7
-1.49%		43.00
-3.35
-7.23%		42.85
-0.15
-0.35%		43.05
0.2
0.47%		43.00
-0.05
-0.12%		 　42.80
-0.2
-0.47%		42.80
0
0%		42.70
-0.1
-0.23%		42.35
-0.35
-0.82%		41.90
-0.45
-1.06%		 　　41.30
-0.6
-1.43%		41.40
0.1
0.24%		41.00
-0.4
-0.97%		41.50
0.5
1.22%		 　40.50
-1
-2.41%		40.25
-0.25
-0.62%		40.00
-0.25
-0.62%		40.65
0.65
1.63%		41.45
0.8
1.97%		 　40.85
-0.6
-1.45%		 41.84
7 月40.85
0
0%		40.80
-0.05
-0.12%		41.20
0.4
0.98%		41.00
-0.2
-0.49%		 　41.20
0.2
0.49%		40.60
-0.6
-1.46%		40.35
-0.25
-0.62%		40.65
0.3
0.74%		41.05
0.4
0.98%		 　40.90
-0.15
-0.37%		40.85
-0.05
-0.12%		40.85
0
0%		41.45
0.6
1.47%		41.40
-0.05
-0.12%		 　41.35
-0.05
-0.12%		40.50
-0.85
-2.06%		40.65
0.15
0.37%		40.40
-0.25
-0.62%		40.45
0.05
0.12%		 　40.15
-0.3
-0.74%		40.25
0.1
0.25%		40.30
0.05
0.12%		40.45
0.15
0.37%		40.79
8 月40.50
0.05
0.12%		 　40.75
0.25
0.62%		40.65
-0.1
-0.25%		40.90
0.25
0.62%		40.60
-0.3
-0.73%		40.60
0
0%		 　40.25
-0.35
-0.86%		40.30
0.05
0.12%		40.00
-0.3
-0.74%		40.25
0.25
0.63%		39.90
-0.35
-0.87%		 　39.35
-0.55
-1.38%		39.25
-0.1
-0.25%		39.45
0.2
0.51%		39.75
0.3
0.76%		39.45
-0.3
-0.75%		 　39.40
-0.05
-0.13%		39.10
-0.3
-0.76%		39.35
0.25
0.64%		39.55
0.2
0.51%		39.60
0.05
0.13%		　　39.95

說明:最高漲幅:8.7%最低跌幅:-9.36% 最高價:51.40最低價:39.10平均價:45.77,灰色底表示週末,漲90天(35.5)元,跌100天(-48.95)元,平盤17天
9%=1,3%=1,2%=7,1%=48,0%=50,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=5,-6%=38,-7%=51,

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 1702 661445 714 32714138 49.50 49.85 49.20 49.75 0.00 0% 49.75 12 49.80 4 10.65
2025-01-03 1702 772428 793 38121389 49.80 50.20 49.10 49.15 0.60 -1.21% 49.15 6 49.20 1 10.52
2025-01-06 1702 758812 607 37517832 49.45 49.70 49.20 49.55 0.40 0.81% 49.50 2 49.65 1 10.61
2025-01-07 1702 1211592 1362 59305837 49.55 49.55 48.60 48.60 0.95 -1.92% 48.60 39 48.70 11 10.41
2025-01-08 1702 794471 697 38659435 48.60 49.10 48.40 49.00 0.40 0.82% 48.85 7 49.00 10 10.49
2025-01-09 1702 687146 688 33389941 49.00 49.00 48.35 48.50 0.50 -1.02% 48.50 2 48.60 2 10.39
2025-01-10 1702 1078137 1185 51518174 48.25 48.25 47.60 47.85 0.65 -1.34% 47.85 9 47.90 3 10.25
2025-01-13 1702 966886 1025 45833968 47.85 48.00 47.00 47.95 0.10 0.21% 47.95 9 48.00 2 10.27
2025-01-14 1702 341597 371 16477598 48.00 48.50 48.00 48.30 0.35 0.73% 48.30 5 48.35 2 10.34
2025-01-15 1702 421451 409 20574226 48.55 49.00 48.55 48.65 0.35 0.72% 48.65 1 48.80 1 10.42
2025-01-16 1702 390624 397 19118614 48.75 49.10 48.75 48.90 0.25 0.51% 48.90 19 48.95 2 10.47
2025-01-17 1702 476622 393 23545548 49.15 49.70 49.10 49.55 0.65 1.33% 49.50 4 49.60 5 10.61
2025-01-20 1702 374622 413 18599503 49.70 49.95 49.25 49.80 0.25 0.5% 49.70 3 49.80 1 10.66
2025-01-21 1702 403797 399 20125891 49.80 50.40 49.65 49.70 0.10 -0.2% 49.70 3 49.80 1 10.64
2025-01-22 1702 618497 575 30931560 49.85 50.30 49.80 49.95 0.25 0.5% 49.95 5 50.00 5 10.70
2025-02-03 1702 581045 597 29229920 49.95 50.60 49.80 50.50 0.55 1.1% 50.40 2 50.50 2 10.81
2025-02-04 1702 551693 560 27573706 50.70 50.70 49.65 49.70 0.80 -1.58% 49.70 7 49.85 1 10.64
2025-02-05 1702 246477 301 12291969 50.00 50.20 49.70 49.90 0.20 0.4% 49.90 21 49.95 1 10.69
2025-02-06 1702 410228 351 20557875 49.80 50.40 49.80 50.30 0.40 0.8% 50.30 7 50.40 7 10.77
2025-02-07 1702 412293 400 20564207 50.00 50.10 49.70 49.85 0.45 -0.89% 49.85 17 49.95 3 10.67
2025-02-10 1702 189948 228 9483424 49.85 50.10 49.70 49.85 0.00 0% 49.85 5 49.95 1 10.67
2025-02-11 1702 439000 393 21913319 49.85 50.20 49.70 49.75 0.10 -0.2% 49.75 3 49.95 4 10.65
2025-02-12 1702 265761 302 13246053 49.85 50.20 49.65 49.75 0.00 0% 49.75 1 49.85 1 10.65
2025-02-13 1702 531660 496 26851341 49.90 50.90 49.90 50.80 1.05 2.11% 50.70 6 50.80 20 10.88
2025-02-14 1702 455098 370 23145887 50.80 51.20 50.40 50.80 0.00 0% 50.80 6 51.00 11 10.88
2025-02-17 1702 493057 531 25320966 51.00 51.60 51.00 51.40 0.60 1.18% 51.30 16 51.40 8 11.01
2025-02-18 1702 250427 339 12826681 51.40 51.40 51.10 51.10 0.30 -0.58% 51.10 3 51.20 2 10.94
2025-02-19 1702 245712 257 12556607 51.10 51.30 50.90 51.20 0.10 0.2% 51.10 4 51.20 15 10.96
2025-02-20 1702 298455 286 15298451 51.10 51.50 51.00 51.20 0.00 0% 51.20 16 51.30 1 10.96
2025-02-21 1702 918295 890 46368890 51.00 51.00 50.10 50.60 0.60 -1.17% 50.60 10 50.70 8 10.84
2025-02-24 1702 402839 385 20452721 50.60 51.10 50.50 50.80 0.20 0.4% 50.70 43 50.80 9 10.88
2025-02-25 1702 203990 247 10363126 50.70 51.00 50.70 50.80 0.00 0% 50.80 9 50.90 2 10.88
2025-02-26 1702 252290 256 12798247 50.80 50.90 50.50 50.60 0.20 -0.39% 50.60 25 50.70 4 10.84
2025-02-27 1702 450036 376 22915984 50.60 51.20 50.60 51.10 0.50 0.99% 51.00 3 51.10 22 10.94
2025-03-03 1702 335388 387 17089438 51.10 51.10 50.80 51.00 0.10 -0.2% 50.90 28 51.00 2 10.92
2025-03-04 1702 500018 501 25170445 50.80 50.80 50.00 50.60 0.40 -0.78% 50.50 14 50.60 1 10.84
2025-03-05 1702 286028 276 14554426 50.30 51.10 50.30 50.80 0.20 0.4% 50.80 3 51.00 2 10.88
2025-03-06 1702 413065 379 21111432 51.00 51.30 50.80 51.20 0.40 0.79% 51.20 2 51.30 29 10.96
2025-03-07 1702 476807 406 24393259 51.20 51.30 50.90 51.30 0.10 0.2% 51.20 10 51.30 4 10.98
2025-03-10 1702 314777 344 16072860 51.30 51.40 50.80 51.00 0.30 -0.58% 51.00 74 51.20 1 10.92
2025-03-11 1702 648656 566 32708618 50.40 51.00 49.90 50.50 0.50 -0.98% 50.50 1 50.70 6 10.81
2025-03-12 1702 391074 354 19790598 50.50 50.90 50.20 50.60 0.10 0.2% 50.50 16 50.60 2 10.84
2025-03-13 1702 419663 434 21191913 50.60 50.80 50.10 50.10 0.50 -0.99% 50.00 49 50.10 3 10.73
2025-03-14 1702 347376 326 17544517 50.30 50.70 50.10 50.70 0.60 1.2% 50.50 1 50.70 5 12.46
2025-03-17 1702 294383 341 14876295 50.70 50.80 50.30 50.50 0.20 -0.39% 50.40 17 50.50 1 12.41
2025-03-18 1702 299057 301 15147451 50.60 50.90 50.40 50.60 0.10 0.2% 50.60 14 50.70 14 12.43
2025-03-19 1702 338736 363 17188250 50.60 51.00 50.50 50.50 0.10 -0.2% 50.50 46 50.60 3 12.41
2025-03-20 1702 338109 315 17145103 50.60 51.00 50.50 50.60 0.10 0.2% 50.60 6 50.70 1 12.43
2025-03-21 1702 3238829 2155 159801098 49.50 50.00 48.80 48.80 1.80 -3.56% 48.80 1 48.95 8 11.99
2025-03-24 1702 756264 748 37041570 48.80 49.30 48.70 49.00 0.20 0.41% 49.00 1 49.05 10 12.04
2025-03-25 1702 1182436 1072 57391939 49.10 49.10 48.00 48.60 0.40 -0.82% 48.60 1 48.65 1 11.94
2025-03-26 1702 526943 453 25608765 48.70 48.80 48.40 48.60 0.00 0% 48.55 30 48.60 100 11.94
2025-03-27 1702 441180 387 21352545 48.55 48.55 48.30 48.40 0.20 -0.41% 48.35 7 48.40 22 11.89
2025-03-28 1702 890799 940 42762482 48.40 48.40 47.75 48.00 0.40 -0.83% 47.95 8 48.00 7 11.79
2025-03-31 1702 1003575 819 47471965 47.50 47.75 46.90 47.45 0.55 -1.15% 47.40 26 47.45 6 11.66
2025-04-01 1702 525984 426 25059426 47.40 47.85 47.40 47.60 0.15 0.32% 47.50 14 47.60 5 11.70
2025-04-02 1702 411896 291 19712693 47.65 48.25 47.20 48.10 0.50 1.05% 48.05 1 48.10 1 11.82
2025-04-07 1702 1916200 1629 83204661 43.30 43.90 43.30 43.60 4.50 -9.36% 43.60 12 43.65 20 10.71
2025-04-08 1702 1540809 1281 68455653 43.80 45.15 43.75 44.90 1.30 2.98% 44.85 1 44.95 20 11.03
2025-04-09 1702 1437192 1417 62499574 44.50 44.50 42.55 42.55 2.35 -5.23% 42.55 4 42.60 1 10.45
2025-04-10 1702 838749 831 38600417 44.25 46.50 44.25 46.25 3.70 8.7% 46.25 9 46.30 7 11.36
2025-04-11 1702 715846 757 31965064 45.80 45.80 43.50 45.00 1.25 -2.7% 45.00 9 45.10 6 11.06
2025-04-14 1702 681344 601 30780457 45.35 45.75 44.80 45.10 0.10 0.22% 45.05 9 45.15 6 11.08
2025-04-15 1702 262934 396 11971017 45.20 45.80 45.10 45.65 0.55 1.22% 45.60 2 45.65 4 11.22
2025-04-16 1702 418597 527 18967929 45.65 45.70 45.05 45.20 0.45 -0.99% 45.20 20 45.30 3 11.11
2025-04-17 1702 311952 234 14054795 44.90 45.35 44.75 45.05 0.15 -0.33% 45.05 4 45.10 3 11.07
2025-04-18 1702 509158 348 23022382 45.10 45.45 45.00 45.10 0.05 0.11% 45.10 8 45.15 5 11.08
2025-04-21 1702 378047 376 17082812 45.20 45.45 45.00 45.10 0.00 0% 45.05 12 45.20 3 11.08
2025-04-22 1702 250421 214 11328636 45.10 45.40 45.00 45.20 0.10 0.22% 45.20 4 45.25 17 11.11
2025-04-23 1702 613751 580 28154598 45.25 46.20 45.25 46.05 0.85 1.88% 45.85 1 46.05 3 11.31
2025-04-24 1702 303588 486 13889948 45.95 46.45 45.60 45.65 0.40 -0.87% 45.65 3 45.70 3 11.22
2025-04-25 1702 229333 269 10531359 45.75 46.05 45.70 45.85 0.20 0.44% 45.85 6 45.90 3 11.27
2025-04-28 1702 377808 350 17429140 45.90 46.40 45.75 46.20 0.35 0.76% 46.20 1 46.30 3 11.35
2025-04-29 1702 399132 496 18800587 46.65 47.45 46.40 47.20 1.00 2.16% 47.15 4 47.25 6 11.60
2025-04-30 1702 451194 608 21253018 47.00 47.30 46.90 47.00 0.20 -0.42% 47.00 3 47.10 1 11.55
2025-05-02 1702 365695 463 17293613 47.20 47.50 47.00 47.50 0.50 1.06% 47.30 5 47.50 1 11.67
2025-05-05 1702 1497615 1113 72797939 48.30 49.40 48.00 48.40 0.90 1.89% 48.40 12 48.45 19 11.89
2025-05-06 1702 608601 1112 29389343 48.65 48.85 48.00 48.45 0.05 0.1% 48.45 2 48.50 8 11.90
2025-05-07 1702 326822 299 15845038 48.45 48.80 48.30 48.45 0.00 0% 48.40 1 48.45 11 11.90
2025-05-08 1702 385165 323 18718906 48.45 48.75 48.40 48.55 0.10 0.21% 48.55 12 48.60 3 11.93
2025-05-09 1702 631155 516 30955576 48.45 49.25 48.45 49.10 0.55 1.13% 49.05 3 49.10 3 12.06
2025-05-12 1702 320832 432 15714363 49.15 49.15 48.80 48.85 0.25 -0.51% 48.85 7 48.90 3 12.00
2025-05-13 1702 548780 820 26634892 48.85 48.90 48.35 48.80 0.05 -0.1% 48.60 6 48.80 9 11.99
2025-05-14 1702 421503 616 20398987 48.70 48.70 48.20 48.40 0.40 -0.82% 48.35 8 48.40 24 11.89
2025-05-15 1702 578349 576 27675863 48.20 48.25 47.65 47.70 0.70 -1.45% 47.70 3 47.75 1 15.19
2025-05-16 1702 213821 247 10214167 47.70 48.00 47.50 48.00 0.30 0.63% 47.85 10 48.00 6 15.29
2025-05-19 1702 506288 434 24245905 47.80 48.15 47.75 47.75 0.25 -0.52% 47.75 31 47.80 1 15.21
2025-05-20 1702 510881 461 24346400 47.85 47.85 47.60 47.60 0.15 -0.31% 47.60 7 47.65 4 15.16
2025-05-21 1702 653109 613 31020957 47.50 47.60 47.40 47.50 0.10 -0.21% 47.50 3 47.55 51 15.13
2025-05-22 1702 706789 764 33194514 47.35 47.35 46.75 46.95 0.55 -1.16% 46.90 22 46.95 1 14.95
2025-05-23 1702 372732 505 17425422 46.70 46.80 46.70 46.80 0.15 -0.32% 46.80 7 46.85 7 14.90
2025-05-26 1702 561335 630 26116831 46.80 46.80 46.40 46.75 0.05 -0.11% 46.75 2 46.80 6 14.89
2025-05-27 1702 636620 656 29758138 46.50 46.90 46.50 46.75 0.00 0% 46.75 18 46.80 5 14.89
2025-05-28 1702 594892 521 27941219 46.75 47.20 46.75 47.10 0.35 0.75% 47.10 18 47.15 4 15.00
2025-05-29 1702 3425210 1460 160597137 47.30 47.30 46.20 47.05 0.05 -0.11% 47.05 45 47.10 28 14.98
2025-06-02 1702 1675457 1469 77934849 46.55 46.85 46.35 46.35 0.70 -1.49% 46.35 48 46.50 12 14.76
2025-06-03 1702 3399048 2507 146829764 43.95 43.95 42.75 43.00 0.00 -7.23% 43.00 9 43.05 3 13.69
2025-06-04 1702 1747469 1549 74911799 43.00 43.25 42.75 42.85 0.15 -0.35% 42.85 21 42.90 2 13.65
2025-06-05 1702 692850 713 29871231 43.05 43.60 42.95 43.05 0.20 0.47% 43.05 18 43.10 2 13.71
2025-06-06 1702 558803 656 24049030 43.30 43.30 42.95 43.00 0.05 -0.12% 43.00 12 43.05 5 13.69
2025-06-09 1702 718041 699 30762405 43.00 43.05 42.70 42.80 0.20 -0.47% 42.75 36 42.85 3 13.63
2025-06-10 1702 640297 716 27430305 42.95 43.00 42.70 42.80 0.00 0% 42.80 17 42.90 3 13.63
2025-06-11 1702 715547 796 30576493 42.80 42.85 42.65 42.70 0.10 -0.23% 42.70 31 42.80 3 13.60
2025-06-12 1702 1076925 1019 45703316 42.75 42.75 42.30 42.35 0.35 -0.82% 42.35 48 42.40 5 13.49
2025-06-13 1702 1062535 1163 44584417 42.30 42.30 41.85 41.90 0.45 -1.06% 41.90 16 42.00 12 13.34
2025-06-17 1702 695208 779 28678986 41.30 41.50 41.10 41.30 0.05 -1.43% 41.30 46 41.40 10 13.15
2025-06-18 1702 583920 556 24187160 41.30 41.70 41.20 41.40 0.10 0.24% 41.40 21 41.65 1 13.18
2025-06-19 1702 826468 789 33922719 41.40 41.40 40.90 41.00 0.40 -0.97% 41.00 14 41.05 1 13.06
2025-06-20 1702 861780 800 35199229 41.00 41.50 40.30 41.50 0.50 1.22% 41.50 49 41.55 1 13.22
2025-06-23 1702 744793 784 30096789 41.00 41.00 40.10 40.50 1.00 -2.41% 40.50 1 40.55 12 12.90
2025-06-24 1702 759898 709 30779775 40.50 40.95 40.20 40.25 0.25 -0.62% 40.25 9 40.35 8 12.82
2025-06-25 1702 800338 880 32048223 40.35 40.35 39.95 40.00 0.25 -0.62% 40.00 77 40.10 1 12.74
2025-06-26 1702 529782 483 21453430 40.20 40.75 40.00 40.65 0.65 1.63% 40.65 2 40.70 6 12.95
2025-06-27 1702 758285 660 31207491 40.80 41.45 40.65 41.45 0.80 1.97% 41.40 7 41.45 24 13.20
2025-06-30 1702 549342 502 22545035 41.50 41.50 40.85 40.85 0.60 -1.45% 40.85 20 40.90 3 13.01
2025-07-01 1702 374456 387 15364410 40.90 41.35 40.80 40.85 0.00 0% 40.85 3 41.05 1 13.01
2025-07-02 1702 425752 441 17344255 40.90 41.00 40.50 40.80 0.05 -0.12% 40.80 2 40.95 7 12.99
2025-07-03 1702 280172 281 11561701 40.85 41.45 40.85 41.20 0.40 0.98% 41.20 5 41.25 2 13.12
2025-07-04 1702 199779 216 8206388 41.40 41.45 40.95 41.00 0.20 -0.49% 41.00 6 41.10 9 13.06
2025-07-07 1702 308179 270 12664007 41.15 41.25 40.75 41.20 0.20 0.49% 41.20 3 41.25 15 13.12
2025-07-08 1702 319573 360 12998472 41.20 41.20 40.50 40.60 0.60 -1.46% 40.55 43 40.80 2 12.93
2025-07-09 1702 399337 387 16144622 40.60 40.65 40.25 40.35 0.25 -0.62% 40.35 30 40.55 2 12.85
2025-07-10 1702 223781 270 9053625 40.35 40.70 40.25 40.65 0.30 0.74% 40.65 4 40.70 3 12.95
2025-07-11 1702 320051 270 13046938 40.55 41.15 40.20 41.05 0.40 0.98% 41.05 1 41.10 5 13.07
2025-07-14 1702 223144 281 9113215 40.80 41.00 40.70 40.90 0.15 -0.37% 40.85 4 41.05 15 13.03
2025-07-15 1702 228277 290 9318697 40.90 41.00 40.65 40.85 0.05 -0.12% 40.80 9 40.95 1 13.01
2025-07-16 1702 199538 252 8171482 40.75 41.15 40.75 40.85 0.00 0% 40.85 17 41.00 7 13.01
2025-07-17 1702 409838 350 16971735 40.85 41.55 40.85 41.45 0.60 1.47% 41.40 18 41.45 9 13.20
2025-07-18 1702 308781 314 12781609 41.45 41.85 41.20 41.40 0.05 -0.12% 41.40 1 41.45 9 13.18
2025-07-21 1702 258010 263 10666278 41.40 41.50 41.00 41.35 0.05 -0.12% 41.35 2 41.40 4 13.17
2025-07-22 1702 790064 799 32035654 41.05 41.05 40.20 40.50 0.85 -2.06% 40.45 1 40.50 3 12.90
2025-07-23 1702 375262 360 15208485 40.65 40.65 40.35 40.65 0.15 0.37% 40.60 3 40.65 6 12.95
2025-07-24 1702 448428 447 18112775 40.65 40.75 40.25 40.40 0.25 -0.62% 40.40 7 40.45 2 12.87
2025-07-25 1702 217255 257 8795295 40.40 40.65 40.40 40.45 0.05 0.12% 40.40 48 40.45 9 12.88
2025-07-28 1702 983576 856 39444180 40.50 40.50 40.00 40.15 0.30 -0.74% 40.10 122 40.15 6 12.79
2025-07-29 1702 253017 287 10175597 40.25 40.50 40.10 40.25 0.10 0.25% 40.20 4 40.25 11 12.82
2025-07-30 1702 394495 465 15871020 40.25 40.30 40.10 40.30 0.05 0.12% 40.30 4 40.35 1 12.83
2025-07-31 1702 1895944 1355 76048666 40.30 40.45 39.80 40.45 0.15 0.37% 40.30 18 40.45 10 12.88
2025-08-01 1702 343086 278 13832453 40.10 40.50 39.90 40.50 0.05 0.12% 40.50 24 40.55 14 12.90
2025-08-04 1702 384629 344 15616451 40.35 40.75 40.25 40.75 0.25 0.62% 40.65 4 40.75 9 12.98
2025-08-05 1702 392446 369 15944441 40.55 40.75 40.55 40.65 0.10 -0.25% 40.60 19 40.70 11 12.95
2025-08-06 1702 428491 367 17497141 40.65 40.95 40.65 40.90 0.25 0.62% 40.85 11 40.90 4 13.03
2025-08-07 1702 506902 557 20609425 40.90 41.00 40.45 40.60 0.30 -0.73% 40.55 4 40.60 4 12.93
2025-08-08 1702 185357 218 7512607 40.55 40.65 40.40 40.60 0.00 0% 40.55 1 40.60 2 12.93
2025-08-11 1702 419258 379 16873313 40.55 40.55 40.05 40.25 0.35 -0.86% 40.20 44 40.25 12 12.82
2025-08-12 1702 276857 308 11153735 40.30 40.45 40.20 40.30 0.05 0.12% 40.30 2 40.35 13 12.83
2025-08-13 1702 790899 729 31704894 40.30 40.45 40.00 40.00 0.30 -0.74% 40.00 106 40.05 1 12.74
2025-08-14 1702 507452 432 20354418 40.25 40.30 39.90 40.25 0.25 0.63% 40.20 1 40.25 8 18.05
2025-08-15 1702 837968 738 33479752 40.20 40.20 39.90 39.90 0.35 -0.87% 39.90 101 40.00 3 17.89
2025-08-18 1702 1850319 1941 72776657 39.90 39.90 39.05 39.35 0.55 -1.38% 39.30 9 39.35 6 17.65
2025-08-19 1702 490054 582 19192839 39.20 39.30 39.00 39.25 0.10 -0.25% 39.25 7 39.35 7 17.60
2025-08-20 1702 363575 420 14286247 39.25 39.50 39.15 39.45 0.20 0.51% 39.40 8 39.50 3 17.69
2025-08-21 1702 540300 367 21410182 39.40 39.75 39.30 39.75 0.30 0.76% 39.75 3 39.80 110 17.83
2025-08-22 1702 410353 379 16225740 39.65 39.70 39.45 39.45 0.30 -0.75% 39.45 3 39.50 10 17.69
2025-08-25 1702 241740 335 9521627 39.50 39.50 39.30 39.40 0.05 -0.13% 39.35 28 39.40 6 17.67
2025-08-26 1702 530960 604 20793112 39.30 39.40 39.10 39.10 0.30 -0.76% 39.10 35 39.20 2 17.53
2025-08-27 1702 304830 253 11984752 39.10 39.50 39.10 39.35 0.25 0.64% 39.35 2 39.40 5 17.65
2025-08-28 1702 489857 368 19384017 39.25 39.85 39.25 39.55 0.20 0.51% 39.55 12 39.60 11 17.74
2025-08-29 1702 278457 287 11048806 39.65 39.80 39.60 39.60 0.05 0.13% 39.60 8 39.65 1 17.76