東聯(1710)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　14.00
0
0%		13.95
-0.05
-0.36%		 　14.45
0.5
3.58%		14.00
-0.45
-3.11%		13.90
-0.1
-0.71%		13.45
-0.45
-3.24%		13.35
-0.1
-0.74%		 　13.30
-0.05
-0.37%		13.80
0.5
3.76%		14.60
0.8
5.8%		14.35
-0.25
-1.71%		14.90
0.55
3.83%		 　14.70
-0.2
-1.34%		14.70
0
0%		14.80
0.1
0.68%		 14.27
2 月　　14.50
-0.3
-2.03%		14.50
0
0%		14.40
-0.1
-0.69%		14.60
0.2
1.39%		14.45
-0.15
-1.03%		 　15.05
0.6
4.15%		14.60
-0.45
-2.99%		14.70
0.1
0.68%		15.40
0.7
4.76%		15.55
0.15
0.97%		 　15.30
-0.25
-1.61%		14.75
-0.55
-3.59%		15.00
0.25
1.69%		14.80
-0.2
-1.33%		14.90
0.1
0.68%		 　15.50
0.6
4.03%		15.75
0.25
1.61%		15.60
-0.15
-0.95%		15.55
-0.05
-0.32%		 15.22
3 月　　16.25
0.7
4.5%		16.55
0.3
1.85%		16.70
0.15
0.91%		17.15
0.45
2.69%		17.35
0.2
1.17%		 　17.00
-0.35
-2.02%		16.80
-0.2
-1.18%		16.45
-0.35
-2.08%		16.10
-0.35
-2.13%		16.05
-0.05
-0.31%		 　15.90
-0.15
-0.93%		16.00
0.1
0.63%		16.25
0.25
1.56%		16.15
-0.1
-0.62%		15.75
-0.4
-2.48%		 　16.20
0.45
2.86%		15.65
-0.55
-3.4%		15.75
0.1
0.64%		15.55
-0.2
-1.27%		15.15
-0.4
-2.57%		 14.55
-0.6
-3.96%		16.06
4 月14.85
0.3
2.06%		15.20
0.35
2.36%		 　　　13.70
-1.5
-9.87%		13.05
-0.65
-4.74%		11.95
-1.1
-8.43%		13.10
1.15
9.62%		13.20
0.1
0.76%		 　13.05
-0.15
-1.14%		13.40
0.35
2.68%		13.10
-0.3
-2.24%		12.90
-0.2
-1.53%		12.90
0
0%		 　12.85
-0.05
-0.39%		12.80
-0.05
-0.39%		13.10
0.3
2.34%		13.10
0
0%		13.10
0
0%		 　13.25
0.15
1.15%		13.75
0.5
3.77%		13.60
-0.15
-1.09%		 13.3
5 月　13.75
0.15
1.1%		 　13.85
0.1
0.73%		13.90
0.05
0.36%		14.15
0.25
1.8%		14.00
-0.15
-1.06%		13.90
-0.1
-0.71%		 　13.85
-0.05
-0.36%		13.90
0.05
0.36%		14.00
0.1
0.72%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		 　13.80
0
0%		13.90
0.1
0.72%		13.90
0
0%		13.50
-0.4
-2.88%		13.65
0.15
1.11%		 　13.75
0.1
0.73%		13.60
-0.15
-1.09%		13.50
-0.1
-0.74%		13.25
-0.25
-1.85%		 13.72
6 月　12.80
-0.45
-3.4%		12.80
0
0%		12.90
0.1
0.78%		12.85
-0.05
-0.39%		12.85
0
0%		 　12.55
-0.3
-2.33%		12.70
0.15
1.2%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.20
-0.3
-2.4%		 　　12.30
0.1
0.82%		12.30
0
0%		12.10
-0.2
-1.63%		11.90
-0.2
-1.65%		 　11.80
-0.1
-0.84%		11.95
0.15
1.27%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.05
0.05
0.42%		 　11.85
-0.2
-1.66%		 12.29
7 月11.75
-0.1
-0.84%		11.65
-0.1
-0.85%		11.75
0.1
0.86%		11.60
-0.15
-1.28%		 　11.35
-0.25
-2.16%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.45
0.25
2.23%		11.45
0
0%		11.40
-0.05
-0.44%		11.80
0.4
3.51%		11.90
0.1
0.85%		 　12.05
0.15
1.26%		11.80
-0.25
-2.07%		12.20
0.4
3.39%		12.30
0.1
0.82%		12.40
0.1
0.81%		 　12.85
0.45
3.63%		12.50
-0.35
-2.72%		12.80
0.3
2.4%		12.50
-0.3
-2.34%		11.85
8 月12.35
-0.15
-1.2%		 　12.50
0.15
1.21%		12.35
-0.15
-1.2%		12.30
-0.05
-0.4%		12.30
0
0%		12.20
-0.1
-0.81%		 　12.15
-0.05
-0.41%		12.50
0.35
2.88%		12.60
0.1
0.8%		12.55
-0.05
-0.4%		12.80
0.25
1.99%		 　12.95
0.15
1.17%		12.90
-0.05
-0.39%		12.65
-0.25
-1.94%		12.90
0.25
1.98%		12.85
-0.05
-0.39%		 　12.75
-0.1
-0.78%		12.60
-0.15
-1.18%		12.45
-0.15
-1.19%		12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		　　12.55

說明:最高漲幅:9.62%最低跌幅:-9.87% 最高價:17.35最低價:11.15平均價:13.66,灰色底表示週末,漲81天(23.35)元,跌112天(-27.05)元,平盤14天
10%=1,6%=1,5%=6,4%=12,3%=6,2%=13,1%=38,0%=18,-0%=1,-1%=1,-2%=2,-3%=4,-4%=10,-5%=23,-6%=33,-7%=38,

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 1710 1274481 1000 17989708 14.20 14.40 13.95 14.00 0.30 0% 13.95 73 14.00 7 0.00
2025-01-03 1710 627987 505 8804620 14.10 14.25 13.90 13.95 0.05 -0.36% 13.95 13 14.00 2 0.00
2025-01-06 1710 1258805 570 18034889 14.15 14.60 13.95 14.45 0.50 3.58% 14.45 30 14.50 30 0.00
2025-01-07 1710 845821 653 11949414 14.50 14.50 14.00 14.00 0.45 -3.11% 14.00 93 14.05 3 0.00
2025-01-08 1710 929177 680 12933637 14.00 14.15 13.75 13.90 0.10 -0.71% 13.85 13 13.90 5 0.00
2025-01-09 1710 1371956 1528 18707274 13.90 13.90 13.40 13.45 0.45 -3.24% 13.45 17 13.50 15 0.00
2025-01-10 1710 1410958 1099 18851839 13.40 13.55 13.25 13.35 0.10 -0.74% 13.30 56 13.35 13 0.00
2025-01-13 1710 1461661 1123 19261644 13.35 13.45 13.00 13.30 0.05 -0.37% 13.30 1 13.35 23 0.00
2025-01-14 1710 842772 572 11485992 13.40 13.80 13.40 13.80 0.50 3.76% 13.80 26 13.85 34 0.00
2025-01-15 1710 2976214 1358 43195946 13.85 15.00 13.80 14.60 0.80 5.8% 14.55 8 14.60 23 0.00
2025-01-16 1710 1189764 1006 17313273 14.55 14.75 14.35 14.35 0.25 -1.71% 14.35 6 14.40 1 0.00
2025-01-17 1710 1605453 806 23764716 14.40 15.00 14.40 14.90 0.55 3.83% 14.90 19 14.95 9 0.00
2025-01-20 1710 618902 482 9137792 15.00 15.00 14.65 14.70 0.20 -1.34% 14.70 8 14.75 11 0.00
2025-01-21 1710 803465 529 11899695 14.85 15.00 14.60 14.70 0.00 0% 14.70 14 14.75 8 0.00
2025-01-22 1710 640923 386 9430709 14.85 14.85 14.65 14.80 0.10 0.68% 14.80 1 14.85 26 0.00
2025-02-03 1710 1076630 794 15692530 14.80 14.80 14.35 14.50 0.30 -2.03% 14.50 140 14.55 5 0.00
2025-02-04 1710 667576 505 9695895 14.55 14.70 14.45 14.50 0.00 0% 14.50 1 14.55 8 0.00
2025-02-05 1710 693950 677 10108091 14.65 14.80 14.40 14.40 0.10 -0.69% 14.40 19 14.45 5 0.00
2025-02-06 1710 446010 456 6478396 14.50 14.70 14.40 14.60 0.20 1.39% 14.60 13 14.65 2 0.00
2025-02-07 1710 587559 552 8505099 14.70 14.70 14.35 14.45 0.15 -1.03% 14.45 2 14.50 3 0.00
2025-02-10 1710 1558581 869 23336346 14.60 15.20 14.60 15.05 0.60 4.15% 15.05 21 15.10 23 0.00
2025-02-11 1710 1134934 906 16859648 15.10 15.20 14.60 14.60 0.45 -2.99% 14.60 39 14.65 14 0.00
2025-02-12 1710 1961482 1125 29211717 14.65 15.30 14.60 14.70 0.10 0.68% 14.70 28 14.75 18 0.00
2025-02-13 1710 3194998 1470 48713562 14.75 15.50 14.65 15.40 0.70 4.76% 15.35 12 15.40 34 0.00
2025-02-14 1710 1611077 849 24768290 15.30 15.55 15.15 15.55 0.15 0.97% 15.45 4 15.55 13 0.00
2025-02-17 1710 1953429 1128 29819478 15.60 15.60 15.15 15.30 0.25 -1.61% 15.25 2 15.30 7 0.00
2025-02-18 1710 3486429 1873 51716945 15.15 15.20 14.65 14.75 0.55 -3.59% 14.70 125 14.75 33 0.00
2025-02-19 1710 2339588 1405 34687750 14.75 15.00 14.65 15.00 0.25 1.69% 15.00 8 15.05 50 0.00
2025-02-20 1710 1504476 948 22373516 15.00 15.10 14.75 14.80 0.20 -1.33% 14.80 52 14.85 10 0.00
2025-02-21 1710 1118612 824 16654323 14.80 15.10 14.70 14.90 0.10 0.68% 14.90 7 14.95 9 0.00
2025-02-24 1710 2574800 996 39188754 14.95 15.50 14.90 15.50 0.60 4.03% 15.10 3 15.50 255 0.00
2025-02-25 1710 5842516 2562 90836059 15.30 15.85 15.00 15.75 0.25 1.61% 15.70 16 15.75 61 0.00
2025-02-26 1710 2787256 1379 43045477 15.70 15.70 15.20 15.60 0.15 -0.95% 15.60 1 15.65 54 0.00
2025-02-27 1710 21503180 3267 338723780 15.60 16.80 15.55 15.55 0.05 -0.32% 15.55 188 15.80 2 0.00
2025-03-03 1710 10832268 3398 176100638 15.70 16.70 15.65 16.25 0.70 4.5% 16.20 69 16.25 17 0.00
2025-03-04 1710 14744725 5318 242778095 16.55 16.80 16.10 16.55 0.30 1.85% 16.50 95 16.55 18 0.00
2025-03-05 1710 8470880 3201 142328207 16.65 17.10 16.45 16.70 0.15 0.91% 16.70 23 16.75 78 0.00
2025-03-06 1710 11636504 4420 199079698 17.05 17.40 16.85 17.15 0.45 2.69% 17.15 5 17.20 52 0.00
2025-03-07 1710 15809911 6107 277515645 17.45 17.95 17.25 17.35 0.20 1.17% 17.30 177 17.35 34 0.00
2025-03-10 1710 9381707 3471 160700550 17.45 17.60 16.80 17.00 0.35 -2.02% 16.95 110 17.00 45 850.00
2025-03-11 1710 4663683 1916 77503327 16.70 16.85 16.40 16.80 0.20 -1.18% 16.75 61 16.80 7 840.00
2025-03-12 1710 3775807 1741 62618340 16.85 16.85 16.45 16.45 0.35 -2.08% 16.45 46 16.50 2 822.50
2025-03-13 1710 3793418 1790 61422021 16.55 16.60 15.95 16.10 0.35 -2.13% 16.10 29 16.15 42 805.00
2025-03-14 1710 2399969 1155 38451585 16.10 16.30 15.85 16.05 0.05 -0.31% 16.00 61 16.05 7 802.50
2025-03-17 1710 1401458 774 22442190 16.10 16.15 15.90 15.90 0.15 -0.93% 15.90 41 15.95 10 795.00
2025-03-18 1710 1049023 602 16742014 16.00 16.05 15.85 16.00 0.10 0.63% 15.95 91 16.00 7 800.00
2025-03-19 1710 1894793 1008 30846477 16.00 16.45 15.90 16.25 0.25 1.56% 16.25 8 16.30 31 812.50
2025-03-20 1710 1012110 514 16436811 16.40 16.40 16.15 16.15 0.10 -0.62% 16.15 55 16.20 4 807.50
2025-03-21 1710 3004212 1245 48127731 16.40 16.40 15.75 15.75 0.40 -2.48% 15.75 116 15.80 24 787.50
2025-03-24 1710 2846986 1216 45890036 15.70 16.35 15.60 16.20 0.45 2.86% 16.20 11 16.25 44 810.00
2025-03-25 1710 4328408 1986 67855950 16.00 16.05 15.45 15.65 0.55 -3.4% 15.60 48 15.65 72 782.50
2025-03-26 1710 1146366 517 18008868 15.65 15.80 15.60 15.75 0.10 0.64% 15.75 14 15.80 25 787.50
2025-03-27 1710 1241522 796 19271853 15.75 15.75 15.45 15.55 0.20 -1.27% 15.50 7 15.55 6 777.50
2025-03-28 1710 2217528 1172 33469858 15.55 15.55 14.95 15.15 0.40 -2.57% 15.10 31 15.15 23 757.50
2025-03-31 1710 2031677 1113 29960841 14.90 14.90 14.55 14.55 0.60 -3.96% 14.55 37 14.65 16 727.50
2025-04-01 1710 766534 575 11380458 14.55 15.00 14.55 14.85 0.30 2.06% 14.85 9 14.90 9 742.50
2025-04-02 1710 1329093 835 20115573 14.90 15.35 14.75 15.20 0.35 2.36% 15.20 26 15.25 1 760.00
2025-04-07 1710 821513 752 11254676 13.70 13.70 13.70 13.70 1.50 -9.87% 0.00 0 13.70 1716 685.00
2025-04-08 1710 5257565 1919 67400383 12.90 13.10 12.55 13.05 0.65 -4.74% 13.00 3 13.05 42 652.50
2025-04-09 1710 5182277 2030 63281329 13.05 13.05 11.80 11.95 1.10 -8.43% 11.90 117 11.95 24 597.50
2025-04-10 1710 1714637 540 22434516 13.00 13.10 13.00 13.10 1.15 9.62% 13.10 76 0.00 0 655.00
2025-04-11 1710 1707167 832 22052254 12.90 13.20 12.50 13.20 0.10 0.76% 13.15 1 13.20 11 660.00
2025-04-14 1710 1893571 885 25075894 13.45 13.50 13.00 13.05 0.15 -1.14% 13.05 28 13.10 16 652.50
2025-04-15 1710 1355012 747 18017262 13.05 13.45 13.05 13.40 0.35 2.68% 13.40 27 13.45 36 670.00
2025-04-16 1710 1154884 590 15158186 13.25 13.25 13.05 13.10 0.30 -2.24% 13.05 69 13.10 6 655.00
2025-04-17 1710 867181 586 11150891 12.95 12.95 12.75 12.90 0.20 -1.53% 12.85 23 12.90 3 645.00
2025-04-18 1710 764912 395 9916960 12.90 13.10 12.90 12.90 0.00 0% 12.90 33 12.95 6 645.00
2025-04-21 1710 536450 348 6911063 13.00 13.00 12.80 12.85 0.05 -0.39% 12.80 20 12.85 1 642.50
2025-04-22 1710 442309 285 5670954 12.80 13.00 12.70 12.80 0.05 -0.39% 12.80 12 12.85 7 640.00
2025-04-23 1710 667855 312 8708471 12.90 13.15 12.90 13.10 0.30 2.34% 13.05 20 13.10 18 655.00
2025-04-24 1710 330553 310 4317437 13.10 13.20 12.95 13.10 0.00 0% 13.10 6 13.15 49 655.00
2025-04-25 1710 756791 404 9937918 13.20 13.25 13.05 13.10 0.00 0% 13.10 4 13.15 51 655.00
2025-04-28 1710 821445 411 10850226 13.20 13.30 13.10 13.25 0.15 1.15% 13.20 6 13.25 3 662.50
2025-04-29 1710 1827767 742 24970091 13.30 13.90 13.30 13.75 0.50 3.77% 13.70 4 13.75 70 687.50
2025-04-30 1710 936782 431 12813931 13.85 13.85 13.55 13.60 0.15 -1.09% 13.60 7 13.65 8 680.00
2025-05-02 1710 909765 371 12505484 13.65 13.85 13.60 13.75 0.15 1.1% 13.70 17 13.75 119 687.50
2025-05-05 1710 1101026 501 15353635 13.80 14.15 13.75 13.85 0.10 0.73% 13.85 14 13.90 4 692.50
2025-05-06 1710 840185 547 11691456 13.85 14.05 13.80 13.90 0.05 0.36% 13.90 19 13.95 213 695.00
2025-05-07 1710 789718 541 11178196 13.90 14.30 13.90 14.15 0.25 1.8% 14.10 7 14.15 3 707.50
2025-05-08 1710 813547 498 11371749 14.15 14.20 13.85 14.00 0.15 -1.06% 13.95 2 14.00 23 700.00
2025-05-09 1710 838590 500 11567958 13.90 13.95 13.65 13.90 0.10 -0.71% 13.80 16 13.95 4 695.00
2025-05-12 1710 910877 565 12629210 13.80 13.95 13.75 13.85 0.05 -0.36% 13.85 25 13.90 68 692.50
2025-05-13 1710 2161028 955 29644437 14.00 14.10 13.50 13.90 0.05 0.36% 13.70 8 13.90 49 695.00
2025-05-14 1710 1077029 592 14935898 13.80 14.00 13.70 14.00 0.10 0.72% 13.95 11 14.00 55 700.00
2025-05-15 1710 737983 429 10233383 14.00 14.00 13.75 13.85 0.15 -1.07% 13.80 41 13.90 5 0.00
2025-05-16 1710 547195 370 7574927 13.90 13.95 13.80 13.80 0.05 -0.36% 13.80 3 13.85 42 0.00
2025-05-19 1710 913108 524 12715683 13.80 14.10 13.80 13.80 0.00 0% 13.80 93 13.85 7 0.00
2025-05-20 1710 475518 296 6613356 13.90 14.00 13.85 13.90 0.10 0.72% 13.90 1 13.95 22 0.00
2025-05-21 1710 678359 411 9370521 13.80 13.95 13.70 13.90 0.00 0% 13.85 3 13.90 29 0.00
2025-05-22 1710 1074716 637 14616153 13.90 13.90 13.45 13.50 0.40 -2.88% 13.50 52 13.55 29 0.00
2025-05-23 1710 809346 450 10946592 13.40 13.65 13.35 13.65 0.15 1.11% 13.60 2 13.65 17 0.00
2025-05-26 1710 805355 434 10981137 13.60 13.75 13.55 13.75 0.10 0.73% 13.70 3 13.75 38 0.00
2025-05-27 1710 1685441 1010 23422945 13.65 14.20 13.60 13.60 0.15 -1.09% 13.55 59 13.60 3 0.00
2025-05-28 1710 634268 432 8584310 13.65 13.75 13.40 13.50 0.10 -0.74% 13.45 12 13.50 5 0.00
2025-05-29 1710 1181957 626 15692673 13.60 13.60 13.20 13.25 0.25 -1.85% 13.20 94 13.25 491 0.00
2025-06-02 1710 1427844 698 18511469 13.20 13.20 12.80 12.80 0.45 -3.4% 12.80 106 12.85 13 0.00
2025-06-03 1710 611701 344 7885101 12.90 13.00 12.80 12.80 0.00 0% 12.80 137 12.85 14 0.00
2025-06-04 1710 487814 301 6316641 12.90 13.05 12.80 12.90 0.10 0.78% 12.90 24 12.95 7 0.00
2025-06-05 1710 444721 339 5737905 12.90 13.00 12.80 12.85 0.05 -0.39% 12.80 77 12.85 2 0.00
2025-06-06 1710 490019 306 6300931 12.90 12.95 12.80 12.85 0.00 0% 12.85 27 12.90 36 0.00
2025-06-09 1710 1104046 612 13962372 12.95 12.95 12.55 12.55 0.30 -2.33% 12.55 21 12.60 10 0.00
2025-06-10 1710 633128 394 8107115 12.60 12.90 12.60 12.70 0.15 1.2% 12.70 11 12.75 5 0.00
2025-06-11 1710 1524024 657 19094969 12.65 12.65 12.45 12.60 0.10 -0.79% 12.55 3 12.60 21 0.00
2025-06-12 1710 1279988 1154 15853124 12.55 12.60 12.25 12.50 0.10 -0.79% 12.40 4 12.50 54 0.00
2025-06-13 1710 1166622 718 14248097 12.35 12.35 12.15 12.20 0.30 -2.4% 12.20 3 12.25 29 0.00
2025-06-17 1710 1241522 549 15120250 12.30 12.30 12.05 12.30 0.05 0.82% 12.15 1 12.30 182 0.00
2025-06-18 1710 1048005 561 12845148 12.25 12.40 12.15 12.30 0.00 0% 12.20 3 12.30 32 0.00
2025-06-19 1710 1937368 699 23350394 12.20 12.20 11.95 12.10 0.20 -1.63% 12.10 2 12.15 22 0.00
2025-06-20 1710 3672445 619 43777984 12.10 12.15 11.90 11.90 0.20 -1.65% 11.85 420 11.90 202 0.00
2025-06-23 1710 1632629 1072 19091058 11.95 11.95 11.40 11.80 0.10 -0.84% 11.75 25 11.80 35 0.00
2025-06-24 1710 1010888 661 12125948 11.85 12.10 11.85 11.95 0.15 1.27% 11.90 87 11.95 522 0.00
2025-06-25 1710 437066 334 5221909 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 91 11.95 16 0.00
2025-06-26 1710 998958 565 12051961 12.00 12.25 11.95 12.00 0.10 0.84% 12.00 72 12.05 19 0.00
2025-06-27 1710 666079 437 8031259 12.00 12.25 11.95 12.05 0.05 0.42% 12.00 42 12.05 1 0.00
2025-06-30 1710 1572967 772 18875163 12.20 12.30 11.85 11.85 0.20 -1.66% 11.85 1 11.90 23 0.00
2025-07-01 1710 934772 746 11089188 11.85 12.00 11.75 11.75 0.10 -0.84% 11.75 15 11.80 12 0.00
2025-07-02 1710 796300 578 9328278 11.80 11.90 11.65 11.65 0.10 -0.85% 11.65 104 11.70 8 0.00
2025-07-03 1710 1442584 840 16985151 11.65 11.85 11.65 11.75 0.10 0.86% 11.75 50 11.80 5 0.00
2025-07-04 1710 1446022 812 17075939 11.90 12.20 11.60 11.60 0.15 -1.28% 11.60 86 11.65 15 0.00
2025-07-07 1710 1477650 1528 16892091 11.70 11.70 11.25 11.35 0.25 -2.16% 11.35 65 11.40 6 0.00
2025-07-08 1710 1038817 708 11708213 11.40 11.40 11.20 11.30 0.05 -0.44% 11.30 3 11.35 93 0.00
2025-07-09 1710 733243 547 8261421 11.40 11.40 11.20 11.20 0.10 -0.88% 11.20 160 11.25 6 0.00
2025-07-10 1710 522683 947 5845015 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 121 11.20 26 0.00
2025-07-11 1710 633404 482 7084100 11.15 11.30 11.10 11.20 0.05 0.45% 11.15 185 11.20 2 0.00
2025-07-14 1710 1068275 560 12181261 11.25 11.55 11.15 11.45 0.25 2.23% 11.35 14 11.45 24 0.00
2025-07-15 1710 970431 575 11136192 11.40 11.70 11.30 11.45 0.00 0% 11.40 10 11.45 12 0.00
2025-07-16 1710 574433 446 6572925 11.35 11.60 11.30 11.40 0.05 -0.44% 11.40 2 11.50 19 0.00
2025-07-17 1710 1334498 664 15709684 11.50 11.90 11.50 11.80 0.40 3.51% 11.80 36 11.85 11 0.00
2025-07-18 1710 892749 407 10608271 12.00 12.00 11.80 11.90 0.10 0.85% 11.85 26 11.90 12 0.00
2025-07-21 1710 1311164 640 15855016 12.00 12.25 11.95 12.05 0.15 1.26% 12.05 13 12.10 65 0.00
2025-07-22 1710 1366930 544 16219609 12.10 12.10 11.65 11.80 0.25 -2.07% 11.75 3 11.80 9 0.00
2025-07-23 1710 2668292 906 32450421 11.85 12.35 11.85 12.20 0.40 3.39% 12.20 19 12.25 9 0.00
2025-07-24 1710 1200478 579 14615955 12.30 12.35 11.95 12.30 0.10 0.82% 12.25 3 12.30 6 0.00
2025-07-25 1710 1910455 803 23898295 12.20 12.75 12.20 12.40 0.10 0.81% 12.40 15 12.45 21 0.00
2025-07-28 1710 3267763 1428 41824389 12.50 13.00 12.35 12.85 0.45 3.63% 12.85 254 12.90 30 0.00
2025-07-29 1710 1517421 800 19220720 12.90 12.90 12.50 12.50 0.35 -2.72% 12.50 33 12.55 8 0.00
2025-07-30 1710 1703325 757 21720755 12.50 13.00 12.40 12.80 0.30 2.4% 12.80 13 12.85 10 0.00
2025-07-31 1710 1424364 720 17773142 12.80 12.80 12.35 12.50 0.30 -2.34% 12.45 97 12.50 27 0.00
2025-08-01 1710 1292266 610 15911935 12.40 12.40 12.15 12.35 0.15 -1.2% 12.30 46 12.35 11 0.00
2025-08-04 1710 1654025 894 20558269 12.35 12.60 12.10 12.50 0.15 1.21% 12.50 91 12.55 5 0.00
2025-08-05 1710 888408 546 11009081 12.50 12.60 12.35 12.35 0.15 -1.2% 12.30 175 12.35 6 0.00
2025-08-06 1710 829362 463 10253302 12.35 12.50 12.30 12.30 0.05 -0.4% 12.30 27 12.35 6 0.00
2025-08-07 1710 1185567 529 14531122 12.35 12.40 12.20 12.30 0.00 0% 12.25 107 12.30 12 0.00
2025-08-08 1710 832931 385 10207405 12.25 12.30 12.20 12.20 0.10 -0.81% 12.20 67 12.25 15 0.00
2025-08-11 1710 1045374 503 12654174 12.20 12.25 12.00 12.15 0.05 -0.41% 12.10 11 12.15 41 0.00
2025-08-12 1710 1601063 696 19929489 12.20 12.55 12.20 12.50 0.35 2.88% 12.50 14 12.55 44 0.00
2025-08-13 1710 2003275 720 25405634 12.55 12.85 12.50 12.60 0.10 0.8% 12.60 8 12.65 27 0.00
2025-08-14 1710 1124630 522 14187409 12.65 12.75 12.50 12.55 0.05 -0.4% 12.55 9 12.60 32 0.00
2025-08-15 1710 1290617 603 16269091 12.55 12.80 12.35 12.80 0.25 1.99% 12.75 15 12.80 31 0.00
2025-08-18 1710 1916750 915 24805563 12.80 13.10 12.75 12.95 0.15 1.17% 12.95 15 13.00 179 0.00
2025-08-19 1710 1604492 638 20819320 12.95 13.20 12.90 12.90 0.05 -0.39% 12.85 65 12.90 11 0.00
2025-08-20 1710 1073525 524 13648431 12.95 13.00 12.60 12.65 0.25 -1.94% 12.65 1 12.70 12 0.00
2025-08-21 1710 1703244 734 22121027 12.70 13.10 12.70 12.90 0.25 1.98% 12.90 27 12.95 21 0.00
2025-08-22 1710 978813 461 12584615 12.85 13.00 12.80 12.85 0.05 -0.39% 12.80 29 12.85 6 0.00
2025-08-25 1710 780887 523 10013404 12.95 13.05 12.70 12.75 0.10 -0.78% 12.75 5 12.80 88 0.00
2025-08-26 1710 1048408 536 13171012 12.70 12.75 12.45 12.60 0.15 -1.18% 12.60 57 12.65 37 0.00
2025-08-27 1710 988799 455 12382513 12.55 12.65 12.40 12.45 0.15 -1.19% 12.40 118 12.45 6 0.00
2025-08-28 1710 750099 358 9308808 12.45 12.55 12.30 12.40 0.05 -0.4% 12.40 9 12.45 2 0.00
2025-08-29 1710 780487 462 9613797 12.40 12.50 12.25 12.25 0.15 -1.21% 12.25 111 12.30 5 0.00