中碳(1723)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　92.50
0
0%		92.00
-0.5
-0.54%		 　92.00
0
0%		91.50
-0.5
-0.54%		91.50
0
0%		90.00
-1.5
-1.64%		88.60
-1.4
-1.56%		 　87.90
-0.7
-0.79%		89.60
1.7
1.93%		89.50
-0.1
-0.11%		90.90
1.4
1.56%		91.00
0.1
0.11%		 　91.80
0.8
0.88%		91.80
0
0%		92.30
0.5
0.54%		 91.24
2 月　　92.10
-0.2
-0.22%		91.60
-0.5
-0.54%		92.20
0.6
0.66%		92.80
0.6
0.65%		92.80
0
0%		 　93.30
0.5
0.54%		93.60
0.3
0.32%		94.20
0.6
0.64%		95.50
1.3
1.38%		95.90
0.4
0.42%		 　96.60
0.7
0.73%		97.10
0.5
0.52%		97.00
-0.1
-0.1%		96.80
-0.2
-0.21%		97.60
0.8
0.83%		 　97.60
0
0%		99.50
1.9
1.95%		99.10
-0.4
-0.4%		98.80
-0.3
-0.3%		 96.05
3 月　　98.90
0.1
0.1%		98.80
-0.1
-0.1%		99.70
0.9
0.91%		99.20
-0.5
-0.5%		100.50
1.3
1.31%		 　100.00
-0.5
-0.5%		99.00
-1
-1%		98.60
-0.4
-0.4%		97.80
-0.8
-0.81%		99.00
1.2
1.23%		 　99.00
0
0%		98.90
-0.1
-0.1%		98.40
-0.5
-0.51%		98.20
-0.2
-0.2%		98.00
-0.2
-0.2%		 　98.30
0.3
0.31%		97.50
-0.8
-0.81%		98.10
0.6
0.62%		98.40
0.3
0.31%		96.80
-1.6
-1.63%		 94.60
-2.2
-2.27%		98.24
4 月95.80
1.2
1.27%		96.90
1.1
1.15%		 　　　88.10
-8.8
-9.08%		91.30
3.2
3.63%		87.90
-3.4
-3.72%		93.20
5.3
6.03%		90.60
-2.6
-2.79%		 　89.70
-0.9
-0.99%		92.20
2.5
2.79%		92.80
0.6
0.65%		91.60
-1.2
-1.29%		91.30
-0.3
-0.33%		 　89.80
-1.5
-1.64%		90.00
0.2
0.22%		90.30
0.3
0.33%		91.20
0.9
1%		91.50
0.3
0.33%		 　92.00
0.5
0.55%		92.90
0.9
0.98%		91.40
-1.5
-1.61%		 91.27
5 月　91.70
0.3
0.33%		 　90.80
-0.9
-0.98%		92.00
1.2
1.32%		91.90
-0.1
-0.11%		92.00
0.1
0.11%		91.90
-0.1
-0.11%		 　92.50
0.6
0.65%		93.50
1
1.08%		93.60
0.1
0.11%		93.70
0.1
0.11%		94.00
0.3
0.32%		 　94.30
0.3
0.32%		96.80
2.5
2.65%		96.50
-0.3
-0.31%		96.40
-0.1
-0.1%		95.80
-0.6
-0.62%		 　94.80
-1
-1.04%		94.00
-0.8
-0.84%		93.30
-0.7
-0.74%		95.10
1.8
1.93%		 93.53
6 月　92.40
-2.7
-2.84%		91.90
-0.5
-0.54%		92.40
0.5
0.54%		92.20
-0.2
-0.22%		92.30
0.1
0.11%		 　92.00
-0.3
-0.33%		90.80
-1.2
-1.3%		90.50
-0.3
-0.33%		90.30
-0.2
-0.22%		90.00
-0.3
-0.33%		 　　89.80
-0.2
-0.22%		90.70
0.9
1%		89.90
-0.8
-0.88%		90.10
0.2
0.22%		 　90.20
0.1
0.11%		91.20
1
1.11%		90.90
-0.3
-0.33%		91.40
0.5
0.55%		92.00
0.6
0.66%		 　92.00
0
0%		 91.16
7 月92.00
0
0%		91.60
-0.4
-0.43%		92.50
0.9
0.98%		92.00
-0.5
-0.54%		 　91.80
-0.2
-0.22%		91.20
-0.6
-0.65%		91.20
0
0%		86.90
-4.3
-4.71%		86.90
0
0%		 　86.40
-0.5
-0.58%		86.50
0.1
0.12%		86.60
0.1
0.12%		87.10
0.5
0.58%		91.70
4.6
5.28%		 　91.00
-0.7
-0.76%		88.50
-2.5
-2.75%		89.00
0.5
0.56%		88.80
-0.2
-0.22%		88.20
-0.6
-0.68%		 　88.70
0.5
0.57%		87.80
-0.9
-1.01%		87.90
0.1
0.11%		86.90
-1
-1.14%		89.23
8 月86.80
-0.1
-0.12%		 　86.00
-0.8
-0.92%		85.70
-0.3
-0.35%		85.30
-0.4
-0.47%		85.10
-0.2
-0.23%		84.90
-0.2
-0.24%		 　83.60
-1.3
-1.53%		83.20
-0.4
-0.48%		82.00
-1.2
-1.44%		82.90
0.9
1.1%		82.10
-0.8
-0.97%		 　81.70
-0.4
-0.49%		82.40
0.7
0.86%		81.60
-0.8
-0.97%		81.70
0.1
0.12%		81.60
-0.1
-0.12%		 　81.70
0.1
0.12%		81.60
-0.1
-0.12%		82.30
0.7
0.86%		82.10
-0.2
-0.24%		82.00
-0.1
-0.12%		　　83.17

說明:最高漲幅:6.03%最低跌幅:-9.08% 最高價:100.50最低價:81.60平均價:91.77,灰色底表示週末,漲82天(61.5)元,跌109天(-97.2)元,平盤16天
6%=1,5%=1,4%=1,3%=2,2%=4,1%=41,0%=48,-0%=1,-1%=1,-2%=2,-3%=5,-4%=11,-5%=39,-6%=50,

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 1723 168736 247 15609562 91.80 93.20 91.80 92.50 0.40 0% 92.20 2 92.50 1 17.07
2025-01-03 1723 147410 311 13635441 92.80 93.40 92.00 92.00 0.50 -0.54% 92.00 28 92.10 1 16.97
2025-01-06 1723 156472 257 14408196 92.00 92.60 91.70 92.00 0.00 0% 92.00 4 92.10 2 16.97
2025-01-07 1723 204122 330 18720019 92.10 92.10 91.50 91.50 0.50 -0.54% 91.50 29 91.60 1 16.88
2025-01-08 1723 161177 275 14721652 91.50 91.70 91.10 91.50 0.00 0% 91.50 3 91.70 16 16.88
2025-01-09 1723 585329 861 53023318 91.20 91.60 89.80 90.00 1.50 -1.64% 89.90 8 90.00 1 16.61
2025-01-10 1723 551137 894 48825281 89.80 89.80 88.10 88.60 1.40 -1.56% 88.50 7 88.60 12 16.35
2025-01-13 1723 522511 786 45634218 88.40 88.40 86.70 87.90 0.70 -0.79% 87.90 1 88.00 10 16.22
2025-01-14 1723 174976 245 15634919 88.20 89.80 88.20 89.60 1.70 1.93% 89.60 1 89.70 2 16.53
2025-01-15 1723 219948 311 19775071 89.60 90.50 89.20 89.50 0.10 -0.11% 89.50 6 89.90 1 16.51
2025-01-16 1723 170802 239 15507138 90.30 91.00 90.30 90.90 1.40 1.56% 90.80 1 90.90 1 16.77
2025-01-17 1723 134694 496 12214623 90.90 91.20 90.10 91.00 0.10 0.11% 91.00 1 91.10 1 16.79
2025-01-20 1723 93512 188 8523363 91.00 91.80 90.50 91.80 0.80 0.88% 91.50 1 91.80 6 16.94
2025-01-21 1723 146206 264 13388836 91.80 92.10 90.70 91.80 0.00 0% 91.70 5 91.90 2 16.94
2025-01-22 1723 128370 434 11806924 91.80 92.40 91.20 92.30 0.50 0.54% 92.30 10 92.40 3 17.03
2025-02-03 1723 272012 406 24936492 92.30 92.30 90.00 92.10 0.20 -0.22% 92.00 9 92.30 8 16.99
2025-02-04 1723 146850 339 13499962 92.10 92.20 91.60 91.60 0.50 -0.54% 91.60 13 92.10 1 16.90
2025-02-05 1723 172530 234 15867884 91.60 92.50 91.40 92.20 0.60 0.66% 92.10 1 92.30 5 17.01
2025-02-06 1723 163466 238 15106351 92.50 92.80 91.80 92.80 0.60 0.65% 92.40 3 92.80 6 17.12
2025-02-07 1723 92003 200 8522705 92.40 93.20 92.10 92.80 0.00 0% 92.80 4 92.90 1 17.12
2025-02-10 1723 112811 236 10522934 92.60 93.80 92.60 93.30 0.50 0.54% 93.20 6 93.30 3 17.21
2025-02-11 1723 141969 252 13291694 93.30 93.80 93.30 93.60 0.30 0.32% 93.50 6 93.60 1 17.27
2025-02-12 1723 224175 408 21143082 93.50 94.60 93.50 94.20 0.60 0.64% 94.20 7 94.40 2 17.38
2025-02-13 1723 275476 471 26263137 94.20 95.70 94.00 95.50 1.30 1.38% 95.40 3 95.60 5 17.62
2025-02-14 1723 147617 431 14137005 95.20 96.00 95.10 95.90 0.40 0.42% 95.80 4 95.90 4 17.69
2025-02-17 1723 220095 721 21320090 96.50 97.10 96.20 96.60 0.70 0.73% 96.60 9 96.70 5 17.82
2025-02-18 1723 133185 320 12900487 96.90 97.30 96.50 97.10 0.50 0.52% 97.00 3 97.10 8 17.92
2025-02-19 1723 200950 330 19552695 97.10 97.60 97.00 97.00 0.10 -0.1% 97.00 13 97.20 1 17.90
2025-02-20 1723 169234 433 16381512 97.00 97.20 96.00 96.80 0.20 -0.21% 96.80 1 96.90 1 17.86
2025-02-21 1723 165547 279 16135855 96.80 97.70 96.80 97.60 0.80 0.83% 97.30 9 97.60 6 18.01
2025-02-24 1723 111640 259 10920632 97.60 98.00 97.40 97.60 0.00 0% 97.60 9 97.80 1 18.01
2025-02-25 1723 558719 1031 55393837 98.20 99.90 98.10 99.50 1.90 1.95% 99.50 12 99.60 6 19.13
2025-02-26 1723 347809 1723 34492644 100.00 100.00 98.50 99.10 0.40 -0.4% 99.10 11 99.20 4 19.06
2025-02-27 1723 268622 1449 26584197 98.70 99.50 98.70 98.80 0.30 -0.3% 98.80 24 98.90 3 19.00
2025-03-03 1723 270237 794 26587969 98.30 99.00 97.60 98.90 0.10 0.1% 98.90 10 99.00 4 19.02
2025-03-04 1723 195142 712 19151044 98.50 98.80 97.50 98.80 0.10 -0.1% 98.60 1 98.90 2 19.00
2025-03-05 1723 274068 736 27207163 98.50 99.70 98.30 99.70 0.90 0.91% 99.60 1 99.70 8 19.17
2025-03-06 1723 168779 1080 16767521 99.70 99.70 99.00 99.20 0.50 -0.5% 99.10 1 99.20 1 19.08
2025-03-07 1723 487031 892 48782537 99.20 101.00 99.20 100.50 1.30 1.31% 100.50 11 101.00 52 19.33
2025-03-10 1723 202903 1268 20286302 100.50 100.50 99.50 100.00 0.50 -0.5% 100.00 25 100.50 23 19.23
2025-03-11 1723 244076 960 24155821 98.70 99.70 98.50 99.00 1.00 -1% 98.90 4 99.10 1 19.04
2025-03-12 1723 179841 1004 17726059 99.00 99.00 98.10 98.60 0.40 -0.4% 98.60 1 98.70 1 18.96
2025-03-13 1723 260131 526 25582822 98.60 99.20 97.70 97.80 0.80 -0.81% 97.80 6 98.20 11 18.81
2025-03-14 1723 172647 363 17003417 98.20 99.00 98.00 99.00 1.20 1.23% 98.60 3 99.00 15 19.04
2025-03-17 1723 106523 479 10550105 99.00 99.20 98.80 99.00 0.00 0% 99.00 37 99.10 1 19.04
2025-03-18 1723 111107 447 11000081 99.40 99.50 98.70 98.90 0.10 -0.1% 98.80 30 98.90 2 19.02
2025-03-19 1723 161329 488 15864817 98.80 98.90 98.00 98.40 0.50 -0.51% 98.40 1 98.60 5 18.92
2025-03-20 1723 99479 305 9789443 98.20 98.90 98.20 98.20 0.20 -0.2% 98.10 8 98.50 1 18.88
2025-03-21 1723 195688 388 19150455 98.20 98.20 97.60 98.00 0.20 -0.2% 97.80 1 98.00 13 18.85
2025-03-24 1723 265050 569 26156324 98.20 99.30 98.10 98.30 0.30 0.31% 98.20 7 98.40 3 18.90
2025-03-25 1723 231039 691 22638685 98.90 98.90 97.50 97.50 0.80 -0.81% 97.50 17 97.60 2 18.75
2025-03-26 1723 77080 296 7547224 98.00 98.10 97.70 98.10 0.60 0.62% 98.10 1 98.20 2 18.87
2025-03-27 1723 103374 320 10142033 97.70 98.50 97.60 98.40 0.30 0.31% 97.90 5 98.50 3 18.92
2025-03-28 1723 230695 513 22429864 97.80 98.00 96.80 96.80 1.60 -1.63% 96.80 2 97.00 1 18.62
2025-03-31 1723 381009 860 36222792 96.50 96.50 94.50 94.60 2.20 -2.27% 94.60 7 94.80 1 18.19
2025-04-01 1723 204262 431 19535029 94.60 97.30 94.60 95.80 1.20 1.27% 95.80 11 96.30 3 18.42
2025-04-02 1723 166102 334 16031105 95.60 97.40 95.30 96.90 1.10 1.15% 96.70 1 97.00 2 18.63
2025-04-07 1723 1092023 1759 96382101 87.30 90.00 87.30 88.10 8.80 -9.08% 88.00 56 88.10 11 16.94
2025-04-08 1723 746405 1045 67165781 88.50 91.50 88.20 91.30 3.20 3.63% 91.20 8 91.30 8 17.56
2025-04-09 1723 752390 1134 66810441 90.20 91.00 87.30 87.90 3.40 -3.72% 87.90 2 88.20 8 16.90
2025-04-10 1723 915875 1074 85946918 92.20 95.00 91.00 93.20 5.30 6.03% 93.20 2 93.50 4 17.92
2025-04-11 1723 477728 1105 43105631 92.00 92.00 89.10 90.60 2.60 -2.79% 90.60 1 90.80 4 17.42
2025-04-14 1723 454306 1533 40824562 90.60 91.00 89.00 89.70 0.90 -0.99% 89.70 2 89.80 7 17.25
2025-04-15 1723 250026 1028 22880352 89.70 92.60 89.70 92.20 2.50 2.79% 92.20 1 92.30 4 17.73
2025-04-16 1723 278371 1816 25769863 92.20 93.20 91.50 92.80 0.60 0.65% 92.80 2 92.90 4 17.85
2025-04-17 1723 140389 946 12888569 92.60 92.60 90.80 91.60 1.20 -1.29% 91.60 10 91.80 1 17.62
2025-04-18 1723 133285 486 12175950 91.10 91.80 91.10 91.30 0.30 -0.33% 91.30 7 91.40 6 17.56
2025-04-21 1723 237447 651 21374017 90.50 90.60 89.60 89.80 1.50 -1.64% 89.70 6 89.80 3 17.27
2025-04-22 1723 111024 379 9979634 89.50 90.40 89.30 90.00 0.20 0.22% 89.80 9 90.20 4 17.31
2025-04-23 1723 139909 358 12689573 90.10 91.00 90.10 90.30 0.30 0.33% 90.30 1 90.50 1 17.37
2025-04-24 1723 103102 165 9369540 90.70 91.20 90.50 91.20 0.90 1% 90.90 1 91.20 2 17.54
2025-04-25 1723 106814 200 9757259 91.30 92.30 91.00 91.50 0.30 0.33% 91.30 1 91.50 5 17.60
2025-04-28 1723 122867 182 11313648 91.50 92.40 91.50 92.00 0.50 0.55% 92.00 5 92.10 1 17.69
2025-04-29 1723 188277 233 17502312 92.00 93.30 92.00 92.90 0.90 0.98% 92.80 2 93.10 1 17.87
2025-04-30 1723 172254 621 15808264 92.60 93.00 91.40 91.40 1.50 -1.61% 91.40 4 91.50 1 18.50
2025-05-02 1723 72507 141 6648444 92.00 92.00 91.50 91.70 0.30 0.33% 91.60 1 91.80 1 18.56
2025-05-05 1723 142981 269 13052740 91.30 92.10 90.30 90.80 0.90 -0.98% 90.80 1 91.00 1 18.38
2025-05-06 1723 168827 193 15515550 91.00 92.40 91.00 92.00 1.20 1.32% 91.90 1 92.20 16 18.62
2025-05-07 1723 79719 134 7338213 92.00 92.20 91.70 91.90 0.10 -0.11% 91.70 5 92.10 1 18.60
2025-05-08 1723 54664 167 5024216 91.90 92.10 91.50 92.00 0.10 0.11% 91.80 6 92.00 4 18.62
2025-05-09 1723 201254 260 18399220 91.80 92.00 91.00 91.90 0.10 -0.11% 91.80 8 92.00 9 18.60
2025-05-12 1723 104366 187 9629615 92.20 92.50 92.00 92.50 0.60 0.65% 92.30 5 92.50 7 18.72
2025-05-13 1723 235149 305 21936680 92.70 93.70 92.70 93.50 1.00 1.08% 93.30 10 93.50 7 18.93
2025-05-14 1723 128875 519 12072506 93.50 94.00 93.40 93.60 0.10 0.11% 93.60 1 93.70 2 18.95
2025-05-15 1723 222572 542 20886133 93.60 94.30 93.20 93.70 0.10 0.11% 93.70 2 93.80 1 18.97
2025-05-16 1723 115436 372 10809885 93.70 94.00 93.20 94.00 0.30 0.32% 93.70 9 94.00 10 19.03
2025-05-19 1723 154676 385 14520517 94.00 94.40 93.40 94.30 0.30 0.32% 94.00 11 94.40 5 19.09
2025-05-20 1723 357269 598 34299923 94.40 96.90 94.40 96.80 2.50 2.65% 96.40 1 96.80 9 19.60
2025-05-21 1723 262446 903 25224676 96.80 96.80 95.60 96.50 0.30 -0.31% 96.50 2 96.60 2 19.53
2025-05-22 1723 159090 275 15307172 96.30 96.50 95.90 96.40 0.10 -0.1% 96.00 4 96.40 2 19.51
2025-05-23 1723 65178 489 6255216 96.00 96.20 95.80 95.80 0.60 -0.62% 95.80 20 95.90 1 19.39
2025-05-26 1723 147137 258 13957231 95.60 95.60 94.50 94.80 1.00 -1.04% 94.80 19 95.00 1 19.19
2025-05-27 1723 162442 238 15362627 95.00 95.80 94.00 94.00 0.80 -0.84% 94.00 1 94.10 1 19.03
2025-05-28 1723 139489 213 13051597 94.50 94.50 93.20 93.30 0.70 -0.74% 93.30 4 93.40 1 18.89
2025-05-29 1723 326298 311 30683083 93.60 95.10 92.50 95.10 1.80 1.93% 95.10 8 95.20 2 19.25
2025-06-02 1723 136764 493 12667598 94.40 94.40 92.20 92.40 2.70 -2.84% 92.30 1 92.80 1 18.70
2025-06-03 1723 113875 199 10483813 92.60 92.70 91.60 91.90 0.50 -0.54% 91.90 7 92.00 1 18.60
2025-06-04 1723 70295 152 6497949 92.10 92.70 92.10 92.40 0.50 0.54% 92.30 6 92.50 1 18.70
2025-06-05 1723 87558 195 8077111 92.40 92.90 91.70 92.20 0.20 -0.22% 92.10 1 92.20 1 18.66
2025-06-06 1723 76439 136 7050671 92.00 92.60 92.00 92.30 0.10 0.11% 92.20 7 92.30 1 18.68
2025-06-09 1723 105372 179 9676345 92.40 92.40 91.30 92.00 0.30 -0.33% 91.90 1 92.00 2 18.62
2025-06-10 1723 398389 633 36038589 91.00 91.40 89.10 90.80 1.20 -1.3% 90.70 15 91.00 4 18.38
2025-06-11 1723 282856 437 25493874 90.50 90.60 89.70 90.50 0.30 -0.33% 90.40 13 90.50 1 18.32
2025-06-12 1723 180841 256 16315157 90.20 90.50 90.00 90.30 0.20 -0.22% 90.30 3 90.50 1 18.28
2025-06-13 1723 209546 348 18825817 89.80 90.10 89.60 90.00 0.30 -0.33% 90.00 2 90.10 1 18.22
2025-06-17 1723 163740 232 14715523 89.90 90.10 89.60 89.80 0.10 -0.22% 89.80 10 89.90 1 18.18
2025-06-18 1723 224140 227 20224165 90.00 91.00 89.50 90.70 0.90 1% 90.70 7 90.80 3 18.36
2025-06-19 1723 174696 210 15718085 90.10 90.50 89.80 89.90 0.80 -0.88% 89.90 38 90.10 1 18.20
2025-06-20 1723 173804 203 15598313 89.90 90.20 89.10 90.10 0.20 0.22% 90.10 66 90.30 3 18.24
2025-06-23 1723 120980 194 10855366 90.00 90.30 89.20 90.20 0.10 0.11% 90.20 2 90.30 1 18.26
2025-06-24 1723 137883 198 12509236 90.60 91.20 90.30 91.20 1.00 1.11% 91.00 6 91.20 3 18.46
2025-06-25 1723 126360 191 11554514 91.30 92.40 90.90 90.90 0.30 -0.33% 90.80 6 91.20 1 18.40
2025-06-26 1723 153111 218 14023152 90.90 92.10 90.90 91.40 0.50 0.55% 91.40 3 91.70 1 18.50
2025-06-27 1723 183629 244 16917859 91.80 92.50 91.60 92.00 0.60 0.66% 92.00 3 92.30 1 18.62
2025-06-30 1723 190518 234 17419554 91.90 92.00 90.70 92.00 0.00 0% 91.40 6 92.00 5 18.62
2025-07-01 1723 152105 235 13995813 92.00 92.50 91.50 92.00 0.00 0% 91.70 1 92.00 5 18.62
2025-07-02 1723 136876 181 12545618 92.10 92.10 91.40 91.60 0.40 -0.43% 91.50 2 91.60 1 18.54
2025-07-03 1723 172162 209 15844218 91.70 92.50 91.70 92.50 0.90 0.98% 92.00 2 92.50 7 18.72
2025-07-04 1723 86030 156 7919598 92.50 92.50 91.80 92.00 0.50 -0.54% 91.90 5 92.00 2 18.62
2025-07-07 1723 156222 152 14359370 92.00 92.10 91.30 91.80 0.20 -0.22% 91.70 7 91.80 3 18.58
2025-07-08 1723 238338 174 21802398 91.80 91.80 91.20 91.20 0.60 -0.65% 91.20 7 91.30 2 18.46
2025-07-09 1723 335866 357 30668065 91.30 91.50 91.00 91.20 0.00 0% 91.20 19 91.30 2 18.46
2025-07-10 1723 845522 893 73687310 87.30 87.60 86.50 86.90 0.00 -4.71% 86.90 8 87.00 12 17.59
2025-07-11 1723 249771 379 21661759 87.00 87.00 86.30 86.90 0.00 0% 86.80 13 87.00 16 17.59
2025-07-14 1723 251015 298 21712467 86.90 86.90 86.30 86.40 0.50 -0.58% 86.40 58 86.60 11 17.49
2025-07-15 1723 168969 313 14620482 86.30 87.00 86.30 86.50 0.10 0.12% 86.50 7 86.80 15 17.51
2025-07-16 1723 185448 275 16072154 86.50 86.90 86.30 86.60 0.10 0.12% 86.50 25 86.60 1 17.53
2025-07-17 1723 173683 263 15147587 86.60 87.60 86.60 87.10 0.50 0.58% 87.00 12 87.40 3 17.63
2025-07-18 1723 1482431 1507 136168476 88.50 94.90 87.60 91.70 4.60 5.28% 91.60 6 91.70 3 18.56
2025-07-21 1723 608641 3074 55178159 92.00 92.10 89.80 91.00 0.70 -0.76% 90.80 1 91.00 4 18.42
2025-07-22 1723 1131913 1283 100471291 90.20 90.50 87.80 88.50 2.50 -2.75% 88.10 5 88.50 3 17.92
2025-07-23 1723 522967 643 46385481 88.50 89.20 88.00 89.00 0.50 0.56% 88.90 2 89.00 1 18.02
2025-07-24 1723 241734 347 21417083 89.00 89.30 88.20 88.80 0.20 -0.22% 88.70 1 88.80 2 17.98
2025-07-25 1723 262050 356 23164016 88.70 89.00 88.00 88.20 0.60 -0.68% 88.20 16 88.30 3 17.85
2025-07-28 1723 265255 270 23541900 88.40 89.10 88.30 88.70 0.50 0.57% 88.70 7 88.80 6 17.96
2025-07-29 1723 293424 407 25829149 89.00 89.20 87.60 87.80 0.90 -1.01% 87.80 1 88.20 1 17.77
2025-07-30 1723 355654 522 31045288 87.60 88.00 86.60 87.90 0.10 0.11% 87.50 4 87.90 2 21.28
2025-07-31 1723 312917 438 27222726 87.90 87.90 86.70 86.90 1.00 -1.14% 86.90 22 87.10 1 21.04
2025-08-01 1723 335456 479 28891232 86.50 87.00 85.50 86.80 0.10 -0.12% 86.70 1 86.90 1 21.02
2025-08-04 1723 333001 485 28531223 86.60 86.60 85.00 86.00 0.80 -0.92% 86.00 2 86.20 1 20.82
2025-08-05 1723 283134 442 24227939 86.00 86.10 85.20 85.70 0.30 -0.35% 85.70 2 85.90 2 20.75
2025-08-06 1723 361372 538 30857364 85.70 85.80 85.20 85.30 0.40 -0.47% 85.30 21 85.50 1 20.65
2025-08-07 1723 379735 528 32306605 85.30 85.30 84.90 85.10 0.20 -0.23% 85.10 14 85.20 16 20.61
2025-08-08 1723 323258 551 27379889 85.10 85.10 84.40 84.90 0.20 -0.24% 84.80 4 85.00 15 20.56
2025-08-11 1723 662993 910 55315646 84.50 84.50 83.10 83.60 1.30 -1.53% 83.50 21 83.60 6 20.24
2025-08-12 1723 444741 679 36919971 83.60 83.60 82.60 83.20 0.40 -0.48% 83.20 1 83.30 5 20.15
2025-08-13 1723 879458 1284 72080594 83.20 83.20 81.50 82.00 1.20 -1.44% 81.90 32 82.00 10 19.85
2025-08-14 1723 488158 610 40027451 82.00 82.90 81.30 82.90 0.90 1.1% 82.70 15 82.90 24 20.07
2025-08-15 1723 346944 741 28495896 82.80 82.80 81.90 82.10 0.80 -0.97% 82.10 8 82.30 5 19.88
2025-08-18 1723 423846 639 34649214 82.10 82.10 81.50 81.70 0.40 -0.49% 81.70 20 81.80 1 19.78
2025-08-19 1723 364211 506 29815261 81.80 82.70 81.40 82.40 0.70 0.86% 82.40 1 82.50 3 19.95
2025-08-20 1723 373177 616 30416358 82.00 82.00 81.20 81.60 0.80 -0.97% 81.60 1 81.70 2 19.76
2025-08-21 1723 305122 366 24942862 81.70 82.20 81.40 81.70 0.10 0.12% 81.70 7 81.80 1 19.78
2025-08-22 1723 230033 318 18774964 81.50 81.80 81.40 81.60 0.10 -0.12% 81.60 3 81.80 1 19.76
2025-08-25 1723 256475 299 20947927 81.70 82.00 81.50 81.70 0.10 0.12% 81.70 1 81.80 5 19.78
2025-08-26 1723 260053 330 21219130 81.60 82.10 81.40 81.60 0.10 -0.12% 81.60 22 82.10 1 19.76
2025-08-27 1723 316892 404 26056415 81.70 82.40 81.70 82.30 0.70 0.86% 82.30 1 82.40 4 19.93
2025-08-28 1723 289549 404 23803259 82.00 82.60 81.70 82.10 0.20 -0.24% 82.00 10 82.10 2 19.88
2025-08-29 1723 176140 272 14466734 82.40 82.50 82.00 82.00 0.10 -0.12% 82.00 1 82.10 2 19.85