和成(1810)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　17.30
0
0%		17.40
0.1
0.58%		 　17.05
-0.35
-2.01%		16.75
-0.3
-1.76%		16.95
0.2
1.19%		16.75
-0.2
-1.18%		16.90
0.15
0.9%		 　16.90
0
0%		16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		16.65
0.05
0.3%		16.65
0
0%		 　16.25
-0.4
-2.4%		16.15
-0.1
-0.62%		16.30
0.15
0.93%		 16.54
2 月　　16.10
-0.2
-1.23%		16.05
-0.05
-0.31%		16.20
0.15
0.93%		16.80
0.6
3.7%		16.95
0.15
0.89%		 　16.95
0
0%		16.65
-0.3
-1.77%		16.65
0
0%		16.90
0.25
1.5%		17.15
0.25
1.48%		 　17.30
0.15
0.87%		17.15
-0.15
-0.87%		17.15
0
0%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		 　17.15
-0.05
-0.29%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		17.15
0.05
0.29%		 16.94
3 月　　17.05
-0.1
-0.58%		17.05
0
0%		17.25
0.2
1.17%		17.05
-0.2
-1.16%		17.10
0.05
0.29%		 　17.30
0.2
1.17%		17.15
-0.15
-0.87%		17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		 　17.20
0.2
1.18%		17.05
-0.15
-0.87%		18.55
1.5
8.8%		18.40
-0.15
-0.81%		17.75
-0.65
-3.53%		 　19.50
1.75
9.86%		19.15
-0.35
-1.79%		19.20
0.05
0.26%		18.25
-0.95
-4.95%		19.00
0.75
4.11%		 17.60
-1.4
-7.37%		17.76
4 月19.15
1.55
8.81%		18.70
-0.45
-2.35%		 　　　16.85
-1.85
-9.89%		15.40
-1.45
-8.61%		13.90
-1.5
-9.74%		15.25
1.35
9.71%		16.75
1.5
9.84%		 　16.75
0
0%		17.65
0.9
5.37%		17.75
0.1
0.57%		17.95
0.2
1.13%		17.65
-0.3
-1.67%		 　16.90
-0.75
-4.25%		17.30
0.4
2.37%		17.75
0.45
2.6%		17.35
-0.4
-2.25%		17.30
-0.05
-0.29%		 　18.15
0.85
4.91%		18.35
0.2
1.1%		17.80
-0.55
-3%		 17.26
5 月　18.25
0.45
2.53%		 　17.80
-0.45
-2.47%		18.30
0.5
2.81%		18.10
-0.2
-1.09%		18.30
0.2
1.1%		18.25
-0.05
-0.27%		 　18.10
-0.15
-0.82%		17.70
-0.4
-2.21%		17.55
-0.15
-0.85%		17.55
0
0%		17.25
-0.3
-1.71%		 　16.95
-0.3
-1.74%		16.80
-0.15
-0.88%		16.80
0
0%		16.60
-0.2
-1.19%		16.65
0.05
0.3%		 　16.40
-0.25
-1.5%		16.30
-0.1
-0.61%		16.20
-0.1
-0.61%		15.75
-0.45
-2.78%		 17.21
6 月　16.25
0.5
3.17%		16.25
0
0%		16.30
0.05
0.31%		16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		 　16.15
0
0%		16.20
0.05
0.31%		16.20
0
0%		16.20
0
0%		15.95
-0.25
-1.54%		 　　15.90
-0.05
-0.31%		15.75
-0.15
-0.94%		15.65
-0.1
-0.63%		15.50
-0.15
-0.96%		 　15.30
-0.2
-1.29%		15.55
0.25
1.63%		15.35
-0.2
-1.29%		15.35
0
0%		15.35
0
0%		 　15.05
-0.3
-1.95%		 15.76
7 月14.95
-0.1
-0.66%		14.80
-0.15
-1%		14.90
0.1
0.68%		14.55
-0.35
-2.35%		 　14.55
0
0%		14.35
-0.2
-1.37%		14.30
-0.05
-0.35%		14.45
0.15
1.05%		14.75
0.3
2.08%		 　14.60
-0.15
-1.02%		14.70
0.1
0.68%		14.80
0.1
0.68%		15.00
0.2
1.35%		15.00
0
0%		 　15.20
0.2
1.33%		14.85
-0.35
-2.3%		15.45
0.6
4.04%		15.50
0.05
0.32%		15.75
0.25
1.61%		 　16.15
0.4
2.54%		16.30
0.15
0.93%		16.85
0.55
3.37%		16.40
-0.45
-2.67%		15.14
8 月17.00
0.6
3.66%		 　17.05
0.05
0.29%		18.15
1.1
6.45%		18.30
0.15
0.83%		18.30
0
0%		18.30
0
0%		 　18.70
0.4
2.19%		19.50
0.8
4.28%		21.45
1.95
10%		20.40
-1.05
-4.9%		20.70
0.3
1.47%		 　21.65
0.95
4.59%		20.05
-1.6
-7.39%		19.55
-0.5
-2.49%		19.80
0.25
1.28%		19.80
0
0%		 　20.40
0.6
3.03%		22.40
2
9.8%		21.65
-0.75
-3.35%		22.40
0.75
3.46%		21.95
-0.45
-2.01%		　　19.81

說明:最高漲幅:10%最低跌幅:-9.89% 最高價:22.40最低價:13.90平均價:17.03,灰色底表示週末,漲81天(36.95)元,跌100天(-35.45)元,平盤26天
10%=6,9%=2,6%=1,5%=5,4%=5,3%=13,2%=7,1%=30,0%=38,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=4,-6%=12,-7%=25,-8%=46,

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 1810 831818 441 14430109 17.40 17.45 17.05 17.30 0.00 0% 17.30 1 17.40 48 55.81
2025-01-03 1810 1018269 533 17694452 17.40 17.50 17.25 17.40 0.10 0.58% 17.30 2 17.40 9 56.13
2025-01-06 1810 913819 685 15754944 17.40 17.40 17.05 17.05 0.35 -2.01% 17.05 12 17.15 8 55.00
2025-01-07 1810 795737 493 13404189 17.10 17.10 16.75 16.75 0.30 -1.76% 16.70 36 16.80 7 54.03
2025-01-08 1810 653564 341 11060186 16.65 17.05 16.65 16.95 0.20 1.19% 16.90 4 17.00 23 54.68
2025-01-09 1810 797592 513 13437879 17.00 17.00 16.65 16.75 0.20 -1.18% 16.65 2 16.75 5 54.03
2025-01-10 1810 970037 456 16271853 16.65 16.90 16.55 16.90 0.15 0.9% 16.85 40 16.90 13 54.52
2025-01-13 1810 1265505 661 21369782 17.05 17.20 16.50 16.90 0.00 0% 16.90 6 17.00 11 54.52
2025-01-14 1810 259377 172 4383329 16.80 17.10 16.75 16.85 0.05 -0.3% 16.85 113 16.90 2 54.35
2025-01-15 1810 248846 304 4164163 16.75 16.90 16.55 16.60 0.25 -1.48% 16.60 22 16.65 2 53.55
2025-01-16 1810 220442 153 3683735 16.60 16.90 16.60 16.65 0.05 0.3% 16.65 6 16.70 9 53.71
2025-01-17 1810 832340 256 13797121 16.60 16.70 16.50 16.65 0.00 0% 16.65 6 16.70 11 53.71
2025-01-20 1810 439976 313 7195807 16.60 16.60 16.20 16.25 0.40 -2.4% 16.25 16 16.35 4 52.42
2025-01-21 1810 608948 453 9993821 16.25 16.80 16.10 16.15 0.10 -0.62% 16.10 18 16.20 1 52.10
2025-01-22 1810 401528 213 6522200 16.20 16.35 16.15 16.30 0.15 0.93% 16.25 2 16.30 27 52.58
2025-02-03 1810 334547 228 5368604 16.20 16.20 15.95 16.10 0.20 -1.23% 16.05 1 16.10 15 51.94
2025-02-04 1810 203012 134 3262726 16.10 16.15 16.00 16.05 0.05 -0.31% 16.05 38 16.10 6 51.77
2025-02-05 1810 133293 109 2155240 16.20 16.20 16.10 16.20 0.15 0.93% 16.10 2 16.20 2 52.26
2025-02-06 1810 576527 382 9537360 16.10 16.80 16.10 16.80 0.60 3.7% 16.70 2 16.80 48 54.19
2025-02-07 1810 1952973 1038 33262092 16.80 17.40 16.70 16.95 0.15 0.89% 16.90 24 16.95 7 54.68
2025-02-10 1810 719438 336 12169753 16.90 17.15 16.70 16.95 0.00 0% 16.95 12 17.00 13 54.68
2025-02-11 1810 303939 285 5085337 16.80 16.90 16.60 16.65 0.30 -1.77% 16.65 2 16.70 3 53.71
2025-02-12 1810 228766 201 3804300 16.65 16.80 16.55 16.65 0.00 0% 16.60 1 16.65 3 53.71
2025-02-13 1810 434871 244 7325000 16.70 17.00 16.60 16.90 0.25 1.5% 16.85 2 16.90 5 54.52
2025-02-14 1810 532480 264 9101632 17.00 17.20 16.95 17.15 0.25 1.48% 17.15 5 17.20 60 55.32
2025-02-17 1810 634326 299 10997748 17.25 17.55 17.20 17.30 0.15 0.87% 17.30 40 17.35 30 55.81
2025-02-18 1810 370965 309 6388610 17.40 17.55 17.05 17.15 0.15 -0.87% 17.10 5 17.15 3 55.32
2025-02-19 1810 419514 221 7193736 17.15 17.30 17.10 17.15 0.00 0% 17.10 30 17.15 46 55.32
2025-02-20 1810 194300 112 3324478 17.25 17.25 17.05 17.10 0.05 -0.29% 17.10 1 17.15 4 55.16
2025-02-21 1810 262083 192 4494375 17.10 17.20 17.05 17.20 0.10 0.58% 17.15 5 17.20 10 55.48
2025-02-24 1810 289572 150 4981554 17.15 17.40 17.10 17.15 0.05 -0.29% 17.15 39 17.20 24 55.32
2025-02-25 1810 312217 176 5316182 17.10 17.10 16.95 17.05 0.10 -0.58% 17.05 39 17.10 7 55.00
2025-02-26 1810 484424 99 8266435 17.05 17.15 17.00 17.10 0.05 0.29% 17.10 4 17.15 11 55.16
2025-02-27 1810 425630 149 7275382 17.15 17.30 17.00 17.15 0.05 0.29% 17.15 1 17.20 8 55.32
2025-03-03 1810 257594 101 4382979 17.15 17.20 16.95 17.05 0.10 -0.58% 17.05 4 17.10 14 55.00
2025-03-04 1810 236533 130 3988999 17.00 17.05 16.70 17.05 0.00 0% 16.90 15 17.10 9 55.00
2025-03-05 1810 391223 209 6722533 17.00 17.25 17.00 17.25 0.20 1.17% 17.25 13 17.30 114 55.65
2025-03-06 1810 194657 159 3340510 17.25 17.40 17.00 17.05 0.20 -1.16% 17.05 15 17.10 7 55.00
2025-03-07 1810 240579 157 4106716 17.00 17.15 17.00 17.10 0.05 0.29% 17.10 18 17.15 21 55.16
2025-03-10 1810 1495370 840 26122212 17.20 17.85 17.10 17.30 0.20 1.17% 17.30 7 17.35 14 55.81
2025-03-11 1810 671271 307 11401752 17.10 17.15 16.80 17.15 0.15 -0.87% 17.15 7 17.20 6 55.32
2025-03-12 1810 318857 224 5426690 17.15 17.20 16.95 17.00 0.15 -0.87% 17.00 1 17.05 1 54.84
2025-03-13 1810 523441 286 8862571 17.10 17.20 16.80 16.95 0.05 -0.29% 16.95 28 17.00 7 54.68
2025-03-14 1810 244087 164 4136212 16.85 17.10 16.80 17.00 0.05 0.29% 16.95 21 17.00 5 54.84
2025-03-17 1810 670224 347 11600180 16.95 17.50 16.95 17.20 0.20 1.18% 17.20 14 17.25 6 90.53
2025-03-18 1810 221668 161 3790952 17.35 17.35 17.00 17.05 0.15 -0.87% 17.00 153 17.05 2 89.74
2025-03-19 1810 9435457 6414 174408885 17.00 18.75 16.95 18.55 1.50 8.8% 18.55 17 18.60 48 97.63
2025-03-20 1810 5584401 2784 101139129 18.20 18.50 17.80 18.40 0.15 -0.81% 18.35 2 18.40 72 96.84
2025-03-21 1810 2825251 1461 51412114 18.35 18.65 17.75 17.75 0.65 -3.53% 17.75 20 17.85 3 93.42
2025-03-24 1810 21559663 11245 412980077 18.05 19.50 18.00 19.50 1.75 9.86% 19.50 12673 0.00 0 102.63
2025-03-25 1810 23350483 8793 447202562 19.20 19.90 18.50 19.15 0.35 -1.79% 19.10 4 19.15 183 100.79
2025-03-26 1810 9732356 4581 187147594 19.25 19.65 19.00 19.20 0.05 0.26% 19.15 20 19.20 93 101.05
2025-03-27 1810 4871017 2713 90203028 18.95 19.05 18.20 18.25 0.95 -4.95% 18.25 207 18.30 9 96.05
2025-03-28 1810 20442683 10306 385411039 18.10 19.45 17.85 19.00 0.75 4.11% 18.95 41 19.00 4 100.00
2025-03-31 1810 8234451 4416 149123201 18.50 18.95 17.35 17.60 1.40 -7.37% 17.55 10 17.60 27 92.63
2025-04-01 1810 13621715 8780 257704118 17.70 19.35 17.60 19.15 1.55 8.81% 19.10 163 19.15 12 100.79
2025-04-02 1810 11896924 5565 225299154 19.05 19.35 18.70 18.70 0.45 -2.35% 18.70 78 18.75 12 98.42
2025-04-07 1810 519745 343 8757671 16.85 16.85 16.85 16.85 1.85 -9.89% 0.00 0 16.85 1331 88.68
2025-04-08 1810 5532753 2900 87272908 15.40 16.85 15.20 15.40 1.45 -8.61% 15.40 149 15.45 32 81.05
2025-04-09 1810 5645051 2937 83379095 15.35 16.05 13.90 13.90 1.50 -9.74% 0.00 0 13.90 63 73.16
2025-04-10 1810 654096 367 9974948 15.25 15.25 15.25 15.25 1.35 9.71% 15.25 375 0.00 0 80.26
2025-04-11 1810 6367384 3425 104255946 15.80 16.75 15.20 16.75 1.50 9.84% 16.75 249 0.00 0 88.16
2025-04-14 1810 5012004 2547 86797690 17.50 17.95 16.75 16.75 0.00 0% 16.75 73 16.80 7 88.16
2025-04-15 1810 3570343 1927 62209463 17.05 17.80 16.95 17.65 0.90 5.37% 17.60 23 17.65 27 92.89
2025-04-16 1810 11897927 5955 217899989 17.65 18.90 17.55 17.75 0.10 0.57% 17.75 7 17.85 3 93.42
2025-04-17 1810 8270970 3888 149877295 18.00 18.70 17.80 17.95 0.20 1.13% 17.90 19 17.95 5 94.47
2025-04-18 1810 2932418 1866 52146225 17.95 18.15 17.55 17.65 0.30 -1.67% 17.65 1 17.70 14 92.89
2025-04-21 1810 2704432 1537 46162755 17.75 17.85 16.65 16.90 0.75 -4.25% 16.90 29 16.95 26 88.95
2025-04-22 1810 3552446 2089 61546357 17.10 17.70 17.05 17.30 0.40 2.37% 17.30 24 17.35 24 91.05
2025-04-23 1810 4545679 2380 81561976 17.70 18.40 17.60 17.75 0.45 2.6% 17.70 32 17.75 25 93.42
2025-04-24 1810 2401286 1328 41946993 17.85 18.05 17.20 17.35 0.40 -2.25% 17.35 16 17.40 19 91.32
2025-04-25 1810 3424598 1756 60322566 17.55 18.05 17.25 17.30 0.05 -0.29% 17.30 2 17.35 2 91.05
2025-04-28 1810 3430993 1839 61053994 17.35 18.15 17.15 18.15 0.85 4.91% 18.10 7 18.15 126 95.53
2025-04-29 1810 6259369 2955 115437986 18.40 18.75 18.15 18.35 0.20 1.1% 18.35 64 18.40 11 96.58
2025-04-30 1810 1858801 1152 33524028 18.35 18.40 17.75 17.80 0.55 -3% 17.80 15 17.85 5 93.68
2025-05-02 1810 1874630 1014 34017152 18.00 18.35 17.90 18.25 0.45 2.53% 18.20 18 18.25 16 96.05
2025-05-05 1810 2221917 1375 39798637 18.45 18.50 17.50 17.80 0.45 -2.47% 17.75 112 17.80 2 93.68
2025-05-06 1810 5771100 2288 105748864 17.90 18.65 17.80 18.30 0.50 2.81% 18.30 14 18.35 33 96.32
2025-05-07 1810 4659536 2288 85088563 18.40 18.50 18.00 18.10 0.20 -1.09% 18.05 18 18.10 13 95.26
2025-05-08 1810 4074647 1919 75248238 18.35 18.70 18.20 18.30 0.20 1.1% 18.30 50 18.35 12 96.32
2025-05-09 1810 3641188 1949 67210162 18.55 18.95 18.15 18.25 0.05 -0.27% 18.25 3 18.30 20 96.05
2025-05-12 1810 1208856 777 21845879 18.20 18.25 17.95 18.10 0.15 -0.82% 18.05 21 18.10 8 95.26
2025-05-13 1810 2014364 1033 35929421 18.20 18.20 17.60 17.70 0.40 -2.21% 17.65 94 17.70 49 93.16
2025-05-14 1810 3023943 1519 53525157 17.80 18.05 17.35 17.55 0.15 -0.85% 17.55 8 17.60 16 92.37
2025-05-15 1810 1588806 903 28062900 17.65 17.90 17.45 17.55 0.00 0% 17.50 16 17.55 8 109.69
2025-05-16 1810 1253861 751 21679357 17.55 17.55 17.20 17.25 0.30 -1.71% 17.25 2 17.30 39 107.81
2025-05-19 1810 1226283 714 20803048 17.30 17.30 16.85 16.95 0.30 -1.74% 16.90 12 16.95 7 105.94
2025-05-20 1810 1273268 668 21492330 17.15 17.25 16.75 16.80 0.15 -0.88% 16.80 8 16.85 14 105.00
2025-05-21 1810 667358 454 11194933 16.85 16.85 16.65 16.80 0.00 0% 16.80 20 16.85 32 105.00
2025-05-22 1810 936519 539 15534061 16.80 16.80 16.50 16.60 0.20 -1.19% 16.60 53 16.65 13 103.75
2025-05-23 1810 810591 410 13440940 16.75 16.75 16.50 16.65 0.05 0.3% 16.65 8 16.70 22 104.06
2025-05-26 1810 651986 424 10764097 16.75 16.75 16.40 16.40 0.25 -1.5% 16.40 70 16.45 19 102.50
2025-05-27 1810 1250989 715 20682604 16.50 16.85 16.30 16.30 0.10 -0.61% 16.25 19 16.30 11 101.88
2025-05-28 1810 895832 573 14669955 16.50 16.80 16.10 16.20 0.10 -0.61% 16.20 40 16.25 12 101.25
2025-05-29 1810 907626 615 14460962 16.35 16.35 15.75 15.75 0.45 -2.78% 15.75 57 15.90 2 98.44
2025-06-02 1810 2813807 1618 45531209 15.65 16.50 15.55 16.25 0.50 3.17% 16.20 30 16.25 6 101.56
2025-06-03 1810 1826173 917 29796457 16.30 16.50 16.15 16.25 0.00 0% 16.25 36 16.30 16 101.56
2025-06-04 1810 835234 484 13565468 16.35 16.40 16.15 16.30 0.05 0.31% 16.25 30 16.30 10 101.88
2025-06-05 1810 755815 374 12244081 16.30 16.35 16.10 16.20 0.10 -0.61% 16.15 29 16.20 13 101.25
2025-06-06 1810 639605 372 10365883 16.20 16.45 16.05 16.15 0.05 -0.31% 16.15 62 16.20 21 100.94
2025-06-09 1810 638336 391 10273808 16.15 16.30 15.95 16.15 0.00 0% 16.15 26 16.20 7 100.94
2025-06-10 1810 518106 299 8416806 16.25 16.40 16.15 16.20 0.05 0.31% 16.20 3 16.25 6 101.25
2025-06-11 1810 519993 340 8386396 16.20 16.25 16.00 16.20 0.00 0% 16.15 42 16.20 48 101.25
2025-06-12 1810 396559 229 6409952 16.20 16.25 16.05 16.20 0.00 0% 16.20 6 16.25 30 101.25
2025-06-13 1810 4101945 1919 67323756 16.80 17.15 15.95 15.95 0.25 -1.54% 15.95 59 16.00 2 99.69
2025-06-17 1810 847739 494 13465714 15.90 16.00 15.80 15.90 0.05 -0.31% 15.90 45 15.95 1 99.38
2025-06-18 1810 782098 474 12378291 15.90 15.95 15.75 15.75 0.15 -0.94% 15.75 19 15.80 6 98.44
2025-06-19 1810 1742314 998 27458519 15.75 16.05 15.45 15.65 0.10 -0.63% 15.65 23 15.70 18 97.81
2025-06-20 1810 925032 572 14268438 15.65 15.70 15.25 15.50 0.15 -0.96% 15.50 2 15.55 18 96.88
2025-06-23 1810 1307287 730 20285527 15.60 15.85 15.25 15.30 0.20 -1.29% 15.30 7 15.35 1 95.62
2025-06-24 1810 639709 372 9915890 15.35 15.60 15.30 15.55 0.25 1.63% 15.55 22 15.60 32 97.19
2025-06-25 1810 821078 490 12612523 15.70 15.70 15.25 15.35 0.20 -1.29% 15.30 33 15.35 10 95.94
2025-06-26 1810 1126390 595 17339275 15.35 15.60 15.30 15.35 0.00 0% 15.35 114 15.40 41 95.94
2025-06-27 1810 871667 440 13360707 15.45 15.50 15.20 15.35 0.00 0% 15.35 43 15.40 29 95.94
2025-06-30 1810 1311163 595 19877244 15.35 15.50 15.00 15.05 0.30 -1.95% 15.00 49 15.05 10 94.06
2025-07-01 1810 1550610 784 23339898 15.15 15.35 14.80 14.95 0.10 -0.66% 14.95 7 15.00 15 93.44
2025-07-02 1810 1288838 623 19017695 14.80 14.95 14.65 14.80 0.00 -1% 14.75 5 14.85 20 92.50
2025-07-03 1810 1241493 555 18457537 14.85 15.00 14.80 14.90 0.10 0.68% 14.90 44 14.95 15 93.12
2025-07-04 1810 958396 529 14114281 15.00 15.10 14.50 14.55 0.35 -2.35% 14.55 2 14.60 13 90.94
2025-07-07 1810 478961 311 6939120 14.60 14.65 14.30 14.55 0.00 0% 14.50 106 14.55 3 90.94
2025-07-08 1810 493198 274 7081577 14.55 14.55 14.20 14.35 0.20 -1.37% 14.35 36 14.40 9 89.69
2025-07-09 1810 559785 257 8011686 14.35 14.40 14.20 14.30 0.05 -0.35% 14.25 22 14.30 3 89.38
2025-07-10 1810 378493 265 5438055 14.30 14.50 14.20 14.45 0.15 1.05% 14.45 4 14.50 13 90.31
2025-07-11 1810 364477 314 5359267 14.55 14.80 14.45 14.75 0.30 2.08% 14.70 10 14.80 35 92.19
2025-07-14 1810 319698 247 4658328 14.75 14.80 14.50 14.60 0.15 -1.02% 14.60 98 14.65 14 91.25
2025-07-15 1810 300777 217 4404943 14.60 14.75 14.55 14.70 0.10 0.68% 14.65 6 14.70 9 91.88
2025-07-16 1810 893449 371 13150189 14.70 14.80 14.55 14.80 0.10 0.68% 14.80 7 14.85 28 92.50
2025-07-17 1810 460725 306 6871681 14.75 15.00 14.75 15.00 0.20 1.35% 14.95 56 15.00 37 93.75
2025-07-18 1810 421594 262 6307958 15.00 15.10 14.85 15.00 0.00 0% 14.90 2 15.00 30 93.75
2025-07-21 1810 620475 339 9413416 15.00 15.30 15.00 15.20 0.20 1.33% 15.20 8 15.25 37 95.00
2025-07-22 1810 779591 369 11588790 15.20 15.25 14.60 14.85 0.35 -2.3% 14.80 6 14.85 5 92.81
2025-07-23 1810 1809338 695 27699164 14.95 15.50 14.90 15.45 0.60 4.04% 15.40 31 15.45 11 96.56
2025-07-24 1810 1288746 673 20034135 15.45 15.75 15.35 15.50 0.05 0.32% 15.50 7 15.55 21 96.88
2025-07-25 1810 1240341 713 19498217 15.50 15.85 15.50 15.75 0.25 1.61% 15.75 4 15.80 37 98.44
2025-07-28 1810 1617790 813 25942422 15.75 16.25 15.55 16.15 0.40 2.54% 16.15 20 16.20 7 100.94
2025-07-29 1810 1887693 1058 30889349 16.25 16.65 16.10 16.30 0.15 0.93% 16.30 17 16.35 2 101.88
2025-07-30 1810 8721395 4070 147095631 16.55 17.10 16.50 16.85 0.55 3.37% 16.80 71 16.85 44 105.31
2025-07-31 1810 1818556 983 29904324 16.65 16.75 16.30 16.40 0.45 -2.67% 16.40 35 16.45 17 102.50
2025-08-01 1810 3652316 1933 62053472 16.30 17.30 16.25 17.00 0.60 3.66% 17.00 1 17.05 14 106.25
2025-08-04 1810 1664460 988 28281338 17.00 17.15 16.70 17.05 0.05 0.29% 17.00 3 17.05 51 106.56
2025-08-05 1810 10742811 4962 193245829 17.30 18.50 17.30 18.15 1.10 6.45% 18.15 13 18.20 39 113.44
2025-08-06 1810 4451220 2286 81289104 18.05 18.60 18.05 18.30 0.15 0.83% 18.25 2 18.30 66 114.38
2025-08-07 1810 2485258 1217 45190372 18.45 18.45 18.05 18.30 0.00 0% 18.25 26 18.30 59 114.38
2025-08-08 1810 2589502 1268 47240490 18.35 18.60 17.95 18.30 0.00 0% 18.25 32 18.30 16 114.38
2025-08-11 1810 3852458 1624 71091292 18.20 18.70 18.05 18.70 0.40 2.19% 18.65 5 18.70 20 116.88
2025-08-12 1810 6476629 3262 124758305 18.50 19.65 18.50 19.50 0.80 4.28% 19.50 21 19.55 46 121.88
2025-08-13 1810 10761961 3296 227930656 19.90 21.45 19.90 21.45 1.95 10% 21.45 34595 0.00 0 134.06
2025-08-14 1810 30049154 12871 640151809 22.10 22.65 20.20 20.40 1.05 -4.9% 20.40 239 20.45 39 120.00
2025-08-15 1810 5511730 3206 113854707 20.85 20.95 20.35 20.70 0.30 1.47% 20.65 36 20.70 16 121.76
2025-08-18 1810 14502760 6712 313685144 20.90 22.15 20.90 21.65 0.95 4.59% 21.65 6 21.70 74 127.35
2025-08-19 1810 6137974 3307 125481261 21.75 21.75 19.95 20.05 1.60 -7.39% 20.05 70 20.10 65 117.94
2025-08-20 1810 4061187 2015 78699470 19.95 20.05 18.85 19.55 0.50 -2.49% 19.55 11 19.60 44 115.00
2025-08-21 1810 2633438 1445 52326379 19.80 20.25 19.65 19.80 0.25 1.28% 19.80 21 19.85 29 116.47
2025-08-22 1810 6048099 2934 121693243 20.05 20.50 19.65 19.80 0.00 0% 19.75 20 19.80 1 116.47
2025-08-25 1810 6988175 3285 143847110 20.35 21.20 20.10 20.40 0.60 3.03% 20.40 1 20.45 8 120.00
2025-08-26 1810 11505564 4247 252162058 20.50 22.40 20.25 22.40 2.00 9.8% 22.40 27060 0.00 0 131.76
2025-08-27 1810 29773127 12346 663365726 23.20 23.45 21.55 21.65 0.75 -3.35% 21.65 222 21.70 10 127.35
2025-08-28 1810 19184678 9137 428563708 21.95 22.95 21.50 22.40 0.75 3.46% 22.35 6 22.40 97 131.76
2025-08-29 1810 8524166 4312 188726550 22.40 22.80 21.70 21.95 0.45 -2.01% 21.95 71 22.00 21 129.12