華紙(1905)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　16.40
0
0%		16.35
-0.05
-0.3%		 　16.60
0.25
1.53%		16.30
-0.3
-1.81%		16.35
0.05
0.31%		15.75
-0.6
-3.67%		15.80
0.05
0.32%		 　15.60
-0.2
-1.27%		16.00
0.4
2.56%		16.00
0
0%		16.20
0.2
1.25%		16.45
0.25
1.54%		 　16.60
0.15
0.91%		16.40
-0.2
-1.2%		16.35
-0.05
-0.3%		 16.21
2 月　　16.20
-0.15
-0.92%		16.00
-0.2
-1.23%		16.05
0.05
0.31%		16.40
0.35
2.18%		16.10
-0.3
-1.83%		 　16.20
0.1
0.62%		16.15
-0.05
-0.31%		16.15
0
0%		16.85
0.7
4.33%		17.05
0.2
1.19%		 　17.30
0.25
1.47%		17.05
-0.25
-1.45%		17.20
0.15
0.88%		17.20
0
0%		17.25
0.05
0.29%		 　17.15
-0.1
-0.58%		17.15
0
0%		17.05
-0.1
-0.58%		17.05
0
0%		 16.76
3 月　　16.90
-0.15
-0.88%		16.90
0
0%		16.95
0.05
0.3%		16.80
-0.15
-0.88%		16.60
-0.2
-1.19%		 　17.25
0.65
3.92%		16.85
-0.4
-2.32%		16.65
-0.2
-1.19%		16.45
-0.2
-1.2%		16.80
0.35
2.13%		 　16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.80
0
0%		16.75
-0.05
-0.3%		16.55
-0.2
-1.19%		 　16.20
-0.35
-2.11%		16.05
-0.15
-0.93%		16.15
0.1
0.62%		15.80
-0.35
-2.17%		15.35
-0.45
-2.85%		 15.00
-0.35
-2.28%		16.42
4 月15.05
0.05
0.33%		15.55
0.5
3.32%		 　　　14.00
-1.55
-9.97%		12.95
-1.05
-7.5%		11.70
-1.25
-9.65%		12.85
1.15
9.83%		13.10
0.25
1.95%		 　13.05
-0.05
-0.38%		13.65
0.6
4.6%		13.25
-0.4
-2.93%		13.05
-0.2
-1.51%		13.00
-0.05
-0.38%		 　12.50
-0.5
-3.85%		12.40
-0.1
-0.8%		13.00
0.6
4.84%		13.00
0
0%		12.85
-0.15
-1.15%		 　13.00
0.15
1.17%		13.15
0.15
1.15%		12.75
-0.4
-3.04%		 13.19
5 月　13.35
0.6
4.71%		 　13.85
0.5
3.75%		13.95
0.1
0.72%		14.00
0.05
0.36%		13.75
-0.25
-1.79%		13.80
0.05
0.36%		 　13.90
0.1
0.72%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		13.75
-0.25
-1.79%		14.35
0.6
4.36%		 　14.20
-0.15
-1.05%		13.85
-0.35
-2.46%		14.10
0.25
1.81%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		 　13.85
-0.05
-0.36%		13.60
-0.25
-1.81%		13.35
-0.25
-1.84%		12.95
-0.4
-3%		 13.73
6 月　12.50
-0.45
-3.47%		12.30
-0.2
-1.6%		12.40
0.1
0.81%		12.45
0.05
0.4%		12.45
0
0%		 　12.30
-0.15
-1.2%		12.35
0.05
0.41%		12.20
-0.15
-1.21%		12.10
-0.1
-0.82%		11.95
-0.15
-1.24%		 　　12.00
0.05
0.42%		12.15
0.15
1.25%		11.80
-0.35
-2.88%		11.55
-0.25
-2.12%		 　11.20
-0.35
-3.03%		11.55
0.35
3.13%		11.60
0.05
0.43%		11.90
0.3
2.59%		11.95
0.05
0.42%		 　12.00
0.05
0.42%		 12.01
7 月12.05
0.05
0.42%		12.10
0.05
0.41%		12.15
0.05
0.41%		12.00
-0.15
-1.23%		 　12.00
0
0%		11.80
-0.2
-1.67%		11.80
0
0%		11.65
-0.15
-1.27%		11.60
-0.05
-0.43%		 　11.50
-0.1
-0.86%		11.35
-0.15
-1.3%		11.25
-0.1
-0.88%		11.50
0.25
2.22%		11.75
0.25
2.17%		 　11.75
0
0%		11.85
0.1
0.85%		12.10
0.25
2.11%		12.25
0.15
1.24%		12.65
0.4
3.27%		 　12.50
-0.15
-1.19%		12.25
-0.25
-2%		12.40
0.15
1.22%		12.25
-0.15
-1.21%		11.94
8 月12.20
-0.05
-0.41%		 　12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		12.60
0.55
4.56%		12.40
-0.2
-1.59%		12.25
-0.15
-1.21%		 　12.50
0.25
2.04%		12.30
-0.2
-1.6%		12.15
-0.15
-1.22%		12.05
-0.1
-0.82%		12.15
0.1
0.83%		 　12.25
0.1
0.82%		12.05
-0.2
-1.63%		11.75
-0.3
-2.49%		11.95
0.2
1.7%		11.75
-0.2
-1.67%		 　11.80
0.05
0.43%		12.15
0.35
2.97%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		　　12.15

說明:最高漲幅:9.83%最低跌幅:-9.97% 最高價:17.30最低價:11.20平均價:14.07,灰色底表示週末,漲81天(18.3)元,跌111天(-26.5)元,平盤15天
10%=1,5%=5,4%=6,3%=6,2%=13,1%=28,0%=37,-0%=1,-1%=3,-2%=3,-3%=10,-4%=16,-5%=24,-6%=54,

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 1905 688287 555 11294126 16.40 16.60 16.25 16.40 0.15 0% 16.40 1 16.45 6 205.00
2025-01-03 1905 755163 463 12442648 16.45 16.65 16.30 16.35 0.05 -0.3% 16.35 2 16.40 1 204.38
2025-01-06 1905 825256 515 13592989 16.35 16.70 16.25 16.60 0.25 1.53% 16.55 7 16.60 18 207.50
2025-01-07 1905 689548 550 11266602 16.50 16.70 16.25 16.30 0.30 -1.81% 16.30 2 16.35 11 203.75
2025-01-08 1905 419165 372 6802122 16.25 16.45 16.10 16.35 0.05 0.31% 16.30 5 16.35 4 204.38
2025-01-09 1905 1363911 1195 21682272 16.30 16.30 15.50 15.75 0.60 -3.67% 15.70 2 15.75 40 196.88
2025-01-10 1905 1167985 794 18305911 15.60 15.80 15.50 15.80 0.05 0.32% 15.75 14 15.80 28 197.50
2025-01-13 1905 1405346 1176 21599266 15.70 15.70 15.20 15.60 0.20 -1.27% 15.50 13 15.60 47 195.00
2025-01-14 1905 916059 576 14501387 15.60 16.00 15.55 16.00 0.40 2.56% 15.90 4 16.00 23 200.00
2025-01-15 1905 872867 615 14024551 15.85 16.25 15.85 16.00 0.00 0% 16.00 2 16.05 23 200.00
2025-01-16 1905 1022582 580 16559540 16.30 16.35 16.05 16.20 0.20 1.25% 16.10 2 16.20 79 202.50
2025-01-17 1905 950595 518 15468102 16.20 16.45 16.10 16.45 0.25 1.54% 16.35 7 16.45 2 205.62
2025-01-20 1905 644475 446 10651315 16.65 16.65 16.30 16.60 0.15 0.91% 16.55 6 16.60 5 207.50
2025-01-21 1905 592828 405 9827561 16.60 16.80 16.40 16.40 0.20 -1.2% 16.40 81 16.50 4 205.00
2025-01-22 1905 969484 630 15870374 16.65 16.65 16.25 16.35 0.05 -0.3% 16.35 4 16.40 34 204.38
2025-02-03 1905 1009065 777 16270342 16.35 16.35 15.90 16.20 0.15 -0.92% 16.15 67 16.20 43 202.50
2025-02-04 1905 603496 479 9712957 16.15 16.30 16.00 16.00 0.20 -1.23% 16.00 86 16.10 14 200.00
2025-02-05 1905 627423 496 10130269 16.20 16.50 16.00 16.05 0.05 0.31% 16.05 17 16.10 12 200.62
2025-02-06 1905 815542 428 13271914 16.05 16.40 16.05 16.40 0.35 2.18% 16.35 9 16.40 117 205.00
2025-02-07 1905 519701 556 8405565 16.45 16.45 16.10 16.10 0.30 -1.83% 16.10 74 16.15 5 201.25
2025-02-10 1905 815803 482 13189691 16.10 16.30 16.00 16.20 0.10 0.62% 16.20 4 16.25 51 202.50
2025-02-11 1905 476558 436 7728949 16.20 16.40 16.10 16.15 0.05 -0.31% 16.15 18 16.20 1 201.88
2025-02-12 1905 409479 291 6634889 16.15 16.30 16.10 16.15 0.00 0% 16.15 36 16.20 17 201.88
2025-02-13 1905 1968221 992 32683675 16.20 16.90 16.20 16.85 0.70 4.33% 16.85 6 16.90 70 210.62
2025-02-14 1905 1556401 907 26331808 16.90 17.05 16.65 17.05 0.20 1.19% 17.00 31 17.05 23 213.12
2025-02-17 1905 4593537 2161 80831554 17.40 18.00 17.30 17.30 0.25 1.47% 17.30 99 17.35 1 216.25
2025-02-18 1905 1203028 855 20651045 17.40 17.55 17.05 17.05 0.25 -1.45% 17.05 36 17.10 9 213.12
2025-02-19 1905 924505 572 15872562 17.05 17.30 17.00 17.20 0.15 0.88% 17.20 1 17.25 25 215.00
2025-02-20 1905 873958 442 14985947 17.20 17.30 17.05 17.20 0.00 0% 17.15 41 17.20 33 215.00
2025-02-21 1905 834133 561 14357073 17.20 17.30 17.10 17.25 0.05 0.29% 17.25 28 17.30 122 215.62
2025-02-24 1905 653716 500 11222041 17.15 17.35 17.05 17.15 0.10 -0.58% 17.15 32 17.20 10 214.38
2025-02-25 1905 778403 516 13321943 17.10 17.20 17.00 17.15 0.00 0% 17.10 78 17.15 14 214.38
2025-02-26 1905 657331 553 11229352 17.10 17.20 17.05 17.05 0.10 -0.58% 17.05 81 17.10 26 213.12
2025-02-27 1905 1158107 590 19891999 17.05 17.35 17.05 17.05 0.00 0% 17.05 71 17.10 22 213.12
2025-03-03 1905 823526 615 13914289 17.05 17.05 16.80 16.90 0.15 -0.88% 16.90 13 16.95 16 211.25
2025-03-04 1905 724892 629 12035131 16.70 16.90 16.35 16.90 0.00 0% 16.80 1 16.90 6 211.25
2025-03-05 1905 833048 612 14026764 16.75 16.95 16.60 16.95 0.05 0.3% 16.90 9 16.95 6 211.88
2025-03-06 1905 645981 510 10915625 16.95 17.10 16.75 16.80 0.15 -0.88% 16.75 21 16.85 6 210.00
2025-03-07 1905 562951 416 9404157 16.80 16.90 16.60 16.60 0.20 -1.19% 16.60 96 16.65 5 207.50
2025-03-10 1905 1277086 813 21686581 16.65 17.25 16.55 17.25 0.65 3.92% 17.20 41 17.25 2 215.62
2025-03-11 1905 1613428 982 26930035 16.90 16.95 16.45 16.85 0.40 -2.32% 16.85 12 16.90 10 210.62
2025-03-12 1905 707116 584 11814952 16.75 16.90 16.65 16.65 0.20 -1.19% 16.65 43 16.70 3 208.12
2025-03-13 1905 1187023 689 19677039 16.75 16.85 16.40 16.45 0.20 -1.2% 16.40 14 16.45 2 205.62
2025-03-14 1905 1048461 533 17504489 16.60 16.85 16.50 16.80 0.35 2.13% 16.80 3 16.85 28 210.00
2025-03-17 1905 659514 436 11102756 16.70 16.95 16.70 16.90 0.10 0.6% 16.80 5 16.90 3 211.25
2025-03-18 1905 984205 564 16668444 17.00 17.05 16.80 16.80 0.10 -0.59% 16.80 59 16.85 35 0.00
2025-03-19 1905 1429698 935 24184304 16.80 17.25 16.70 16.80 0.00 0% 16.80 5 16.85 7 0.00
2025-03-20 1905 800191 411 13431671 16.90 16.90 16.70 16.75 0.05 -0.3% 16.70 86 16.75 1 0.00
2025-03-21 1905 1264602 798 20877692 16.75 16.75 16.35 16.55 0.20 -1.19% 16.55 20 16.60 29 0.00
2025-03-24 1905 750295 645 12243102 16.50 16.50 16.20 16.20 0.35 -2.11% 16.15 50 16.20 312 0.00
2025-03-25 1905 1165994 723 18741103 16.30 16.35 16.00 16.05 0.15 -0.93% 16.00 94 16.05 2 0.00
2025-03-26 1905 412905 326 6661922 16.10 16.20 16.05 16.15 0.10 0.62% 16.10 7 16.15 2 0.00
2025-03-27 1905 1120373 791 17868218 16.15 16.15 15.80 15.80 0.35 -2.17% 15.80 106 15.85 9 0.00
2025-03-28 1905 1685850 1286 25992846 15.80 15.80 15.25 15.35 0.45 -2.85% 15.35 7 15.40 18 0.00
2025-03-31 1905 1997960 1524 29915852 15.20 15.20 14.85 15.00 0.35 -2.28% 15.00 9 15.05 16 0.00
2025-04-01 1905 1058198 924 15934013 14.90 15.20 14.90 15.05 0.05 0.33% 15.05 10 15.10 19 0.00
2025-04-02 1905 1298828 941 19844900 15.05 15.55 14.85 15.55 0.50 3.32% 15.50 12 15.55 47 0.00
2025-04-07 1905 420553 1083 5887877 14.00 14.00 14.00 14.00 1.55 -9.97% 0.00 0 14.00 1772 0.00
2025-04-08 1905 4626414 2219 59023481 12.60 13.30 12.60 12.95 1.05 -7.5% 12.95 32 13.00 17 0.00
2025-04-09 1905 4245437 2256 51476916 12.80 12.85 11.70 11.70 1.25 -9.65% 11.70 146 11.75 89 0.00
2025-04-10 1905 1238405 547 15911874 12.85 12.85 12.70 12.85 1.15 9.83% 12.85 340 0.00 0 0.00
2025-04-11 1905 1633674 1051 21082116 12.70 13.15 12.35 13.10 0.25 1.95% 13.10 18 13.15 17 0.00
2025-04-14 1905 1366593 877 18080296 13.20 13.45 13.05 13.05 0.05 -0.38% 13.05 34 13.15 12 0.00
2025-04-15 1905 1130903 714 15243674 13.10 13.65 13.10 13.65 0.60 4.6% 13.65 7 13.70 40 0.00
2025-04-16 1905 715127 683 9521714 13.45 13.55 13.20 13.25 0.40 -2.93% 13.20 25 13.25 17 0.00
2025-04-17 1905 539943 502 7034464 13.05 13.15 12.90 13.05 0.20 -1.51% 13.05 10 13.10 37 0.00
2025-04-18 1905 415222 362 5398551 13.05 13.10 12.90 13.00 0.05 -0.38% 12.95 18 13.00 17 0.00
2025-04-21 1905 715694 689 9051545 13.00 13.00 12.50 12.50 0.50 -3.85% 12.50 28 12.55 6 0.00
2025-04-22 1905 790885 535 9802775 12.50 12.60 12.25 12.40 0.10 -0.8% 12.40 18 12.45 14 0.00
2025-04-23 1905 788102 537 10119657 12.65 13.00 12.65 13.00 0.60 4.84% 12.85 17 13.00 71 0.00
2025-04-24 1905 841799 613 10843316 13.00 13.05 12.75 13.00 0.00 0% 13.00 57 13.05 20 0.00
2025-04-25 1905 591158 616 7671402 13.10 13.15 12.85 12.85 0.15 -1.15% 12.85 5 12.90 1 0.00
2025-04-28 1905 510941 442 6624320 12.95 13.05 12.90 13.00 0.15 1.17% 12.95 11 13.00 28 0.00
2025-04-29 1905 497023 499 6501558 13.00 13.15 12.90 13.15 0.15 1.15% 13.10 23 13.15 14 0.00
2025-04-30 1905 844792 814 10899262 13.05 13.20 12.70 12.75 0.40 -3.04% 12.75 23 12.80 13 0.00
2025-05-02 1905 1539350 895 20365730 12.85 13.50 12.80 13.35 0.60 4.71% 13.35 17 13.40 9 0.00
2025-05-05 1905 7035355 3291 100463199 13.40 14.65 13.40 13.85 0.50 3.75% 13.85 69 13.90 1 0.00
2025-05-06 1905 1414826 838 19654969 13.90 14.15 13.65 13.95 0.10 0.72% 13.90 29 13.95 8 0.00
2025-05-07 1905 1024802 602 14406624 13.95 14.20 13.85 14.00 0.05 0.36% 14.00 112 14.05 8 0.00
2025-05-08 1905 928892 733 12849641 14.15 14.20 13.65 13.75 0.25 -1.79% 13.75 4 13.80 38 0.00
2025-05-09 1905 781594 516 10769171 13.65 13.95 13.60 13.80 0.05 0.36% 13.80 8 13.90 8 0.00
2025-05-12 1905 629822 450 8792729 14.05 14.15 13.80 13.90 0.10 0.72% 13.90 12 14.00 82 0.00
2025-05-13 1905 760866 427 10570680 14.00 14.00 13.80 13.85 0.05 -0.36% 13.85 4 13.90 10 0.00
2025-05-14 1905 1037378 688 14512048 13.85 14.10 13.85 14.00 0.15 1.08% 14.00 45 14.05 95 0.00
2025-05-15 1905 667229 555 9231280 13.95 13.95 13.75 13.75 0.25 -1.79% 13.75 20 13.80 12 0.00
2025-05-16 1905 4465573 2396 64542264 13.80 14.80 13.80 14.35 0.60 4.36% 14.30 162 14.35 11 0.00
2025-05-19 1905 1466586 731 20783161 14.25 14.35 14.05 14.20 0.15 -1.05% 14.15 13 14.20 11 0.00
2025-05-20 1905 1145377 651 16010398 14.25 14.25 13.80 13.85 0.35 -2.46% 13.85 21 13.90 6 0.00
2025-05-21 1905 634024 441 8887335 13.90 14.10 13.80 14.10 0.25 1.81% 14.05 4 14.10 44 0.00
2025-05-22 1905 534174 387 7423286 14.00 14.00 13.80 13.95 0.15 -1.06% 13.95 5 14.00 24 0.00
2025-05-23 1905 438399 239 6089618 13.85 13.95 13.80 13.90 0.05 -0.36% 13.85 35 13.90 5 0.00
2025-05-26 1905 692606 525 9572822 13.95 14.00 13.70 13.85 0.05 -0.36% 13.80 11 13.85 7 0.00
2025-05-27 1905 1176153 750 16183646 13.85 14.10 13.50 13.60 0.25 -1.81% 13.60 12 13.65 10 0.00
2025-05-28 1905 829923 465 11204778 13.70 13.75 13.35 13.35 0.25 -1.84% 13.35 71 13.45 3 0.00
2025-05-29 1905 1240215 938 16179311 13.55 13.55 12.90 12.95 0.40 -3% 12.95 37 13.00 13 0.00
2025-06-02 1905 1167889 921 14695772 12.85 12.85 12.45 12.50 0.45 -3.47% 12.50 25 12.55 24 0.00
2025-06-03 1905 999842 781 12350267 12.60 12.60 12.25 12.30 0.20 -1.6% 12.30 7 12.35 5 0.00
2025-06-04 1905 1059289 582 13268297 12.35 12.65 12.35 12.40 0.10 0.81% 12.40 23 12.45 12 0.00
2025-06-05 1905 517269 390 6435592 12.45 12.55 12.30 12.45 0.05 0.4% 12.40 24 12.45 4 0.00
2025-06-06 1905 320114 300 3993107 12.45 12.55 12.40 12.45 0.00 0% 12.45 8 12.50 5 0.00
2025-06-09 1905 623880 486 7690192 12.65 12.65 12.25 12.30 0.15 -1.2% 12.30 4 12.35 3 0.00
2025-06-10 1905 720400 519 9013722 12.35 12.65 12.30 12.35 0.05 0.41% 12.35 56 12.45 8 0.00
2025-06-11 1905 835558 645 10211219 12.35 12.35 12.10 12.20 0.15 -1.21% 12.15 66 12.20 5 0.00
2025-06-12 1905 836006 655 10126924 12.20 12.25 12.05 12.10 0.10 -0.82% 12.05 126 12.10 10 0.00
2025-06-13 1905 1739529 1349 20556013 12.00 12.00 11.65 11.95 0.15 -1.24% 11.90 2 11.95 2 0.00
2025-06-17 1905 638488 508 7626788 12.00 12.05 11.85 12.00 0.00 0.42% 12.00 3 12.05 12 0.00
2025-06-18 1905 910193 583 11041411 12.00 12.25 12.00 12.15 0.15 1.25% 12.10 115 12.15 2 0.00
2025-06-19 1905 1151080 763 13632296 12.05 12.10 11.75 11.80 0.35 -2.88% 11.80 8 11.85 8 0.00
2025-06-20 1905 2980841 1637 34315823 11.70 11.70 11.35 11.55 0.25 -2.12% 11.55 21 11.60 62 0.00
2025-06-23 1905 1497635 1495 16709866 11.50 11.50 11.00 11.20 0.35 -3.03% 11.20 2 11.25 24 0.00
2025-06-24 1905 1050773 767 12109112 11.40 11.65 11.30 11.55 0.35 3.13% 11.50 18 11.55 14 0.00
2025-06-25 1905 512743 345 5932521 11.60 11.65 11.50 11.60 0.05 0.43% 11.60 10 11.65 42 0.00
2025-06-26 1905 1441614 778 17181974 11.60 12.10 11.60 11.90 0.30 2.59% 11.90 74 11.95 8 0.00
2025-06-27 1905 903442 601 10819122 11.80 12.15 11.80 11.95 0.05 0.42% 11.95 3 12.00 23 0.00
2025-06-30 1905 745631 404 8923804 12.10 12.10 11.70 12.00 0.05 0.42% 11.95 4 12.00 2 0.00
2025-07-01 1905 700476 497 8475984 12.00 12.20 12.00 12.05 0.05 0.42% 12.00 17 12.10 22 0.00
2025-07-02 1905 310663 207 3748438 12.05 12.10 12.00 12.10 0.05 0.41% 12.10 15 12.15 37 0.00
2025-07-03 1905 576474 391 7015603 12.00 12.35 12.00 12.15 0.05 0.41% 12.15 18 12.20 44 0.00
2025-07-04 1905 411624 296 4971097 12.20 12.25 11.95 12.00 0.15 -1.23% 11.95 13 12.00 3 0.00
2025-07-07 1905 309476 271 3691739 11.90 12.05 11.80 12.00 0.00 0% 11.90 9 12.00 14 0.00
2025-07-08 1905 510166 410 6015172 12.00 12.00 11.70 11.80 0.20 -1.67% 11.80 2 11.85 31 0.00
2025-07-09 1905 460344 304 5428923 11.80 11.90 11.70 11.80 0.00 0% 11.75 59 11.80 3 0.00
2025-07-10 1905 315456 275 3687355 11.70 11.85 11.60 11.65 0.15 -1.27% 11.65 1 11.70 15 0.00
2025-07-11 1905 729062 464 8489006 11.55 11.80 11.55 11.60 0.05 -0.43% 11.60 23 11.65 6 0.00
2025-07-14 1905 1164389 681 13320224 11.55 11.55 11.30 11.50 0.10 -0.86% 11.50 10 11.55 37 0.00
2025-07-15 1905 731296 511 8323558 11.35 11.55 11.30 11.35 0.15 -1.3% 11.35 1 11.40 18 0.00
2025-07-16 1905 934637 641 10531601 11.25 11.35 11.15 11.25 0.10 -0.88% 11.25 2 11.30 5 0.00
2025-07-17 1905 1174578 613 13553476 11.35 11.65 11.30 11.50 0.25 2.22% 11.50 19 11.55 3 0.00
2025-07-18 1905 2444600 1301 29057807 11.60 12.15 11.60 11.75 0.25 2.17% 11.70 42 11.75 19 0.00
2025-07-21 1905 627958 405 7400620 11.85 11.90 11.65 11.75 0.00 0% 11.75 8 11.80 13 0.00
2025-07-22 1905 902566 501 10658982 11.85 11.95 11.65 11.85 0.10 0.85% 11.80 2 11.85 49 0.00
2025-07-23 1905 1187746 582 14269162 11.95 12.15 11.85 12.10 0.25 2.11% 12.05 12 12.10 14 0.00
2025-07-24 1905 2262494 977 27629446 12.20 12.50 11.90 12.25 0.15 1.24% 12.25 13 12.30 6 0.00
2025-07-25 1905 5444323 2783 70141532 12.15 13.30 12.15 12.65 0.40 3.27% 12.65 7 12.70 12 0.00
2025-07-28 1905 2022323 1171 25467001 12.75 12.85 12.40 12.50 0.15 -1.19% 12.50 47 12.55 19 0.00
2025-07-29 1905 1363941 736 16921139 12.50 12.65 12.25 12.25 0.25 -2% 12.25 16 12.30 1 0.00
2025-07-30 1905 766316 476 9442775 12.25 12.45 12.10 12.40 0.15 1.22% 12.40 3 12.45 51 0.00
2025-07-31 1905 900307 579 11001979 12.30 12.35 12.10 12.25 0.15 -1.21% 12.25 1 12.30 18 0.00
2025-08-01 1905 933901 526 11271810 12.10 12.20 11.90 12.20 0.05 -0.41% 12.15 13 12.20 19 0.00
2025-08-04 1905 953636 640 11373448 12.00 12.15 11.60 12.10 0.10 -0.82% 12.10 9 12.15 21 0.00
2025-08-05 1905 994994 624 11978240 12.00 12.15 11.95 12.05 0.05 -0.41% 12.05 97 12.10 9 0.00
2025-08-06 1905 2717803 1391 33914361 12.05 12.65 12.05 12.60 0.55 4.56% 12.50 2 12.60 2 0.00
2025-08-07 1905 1319922 783 16452322 12.60 12.70 12.35 12.40 0.20 -1.59% 12.40 1 12.45 8 0.00
2025-08-08 1905 918664 616 11351211 12.30 12.50 12.25 12.25 0.15 -1.21% 12.25 51 12.30 2 0.00
2025-08-11 1905 1324148 801 16473981 12.30 12.55 12.20 12.50 0.25 2.04% 12.45 43 12.50 4 0.00
2025-08-12 1905 1491983 904 18432809 12.50 12.50 12.20 12.30 0.20 -1.6% 12.30 38 12.35 4 0.00
2025-08-13 1905 1945119 1097 23885369 12.40 12.50 12.10 12.15 0.15 -1.22% 12.15 21 12.20 20 0.00
2025-08-14 1905 2022346 1060 24585500 12.15 12.30 12.05 12.05 0.10 -0.82% 12.05 134 12.10 15 0.00
2025-08-15 1905 2579241 1325 30973304 12.10 12.20 11.85 12.15 0.10 0.83% 12.15 14 12.20 73 0.00
2025-08-18 1905 2391063 1150 29408492 12.15 12.50 12.15 12.25 0.10 0.82% 12.20 59 12.25 24 0.00
2025-08-19 1905 1753968 942 21249881 12.25 12.25 12.00 12.05 0.20 -1.63% 12.05 58 12.10 1 0.00
2025-08-20 1905 2788840 1430 32967375 12.10 12.10 11.65 11.75 0.30 -2.49% 11.75 83 11.80 16 0.00
2025-08-21 1905 2007451 1022 23904287 11.75 12.00 11.70 11.95 0.20 1.7% 11.90 28 11.95 19 0.00
2025-08-22 1905 2128354 1186 25074622 11.90 12.00 11.70 11.75 0.20 -1.67% 11.75 4 11.80 91 0.00
2025-08-25 1905 2083633 951 24723494 11.90 12.00 11.75 11.80 0.05 0.43% 11.80 23 11.85 9 0.00
2025-08-26 1905 9246355 1003 111971059 11.80 12.15 11.70 12.15 0.35 2.97% 12.10 574 12.15 1 0.00
2025-08-27 1905 5144521 2134 64094301 12.15 12.85 12.10 12.25 0.10 0.82% 12.25 25 12.30 40 0.00
2025-08-28 1905 1169004 541 14293751 12.30 12.30 12.15 12.20 0.05 -0.41% 12.20 22 12.25 63 0.00
2025-08-29 1905 1235918 668 15013513 12.20 12.30 12.05 12.15 0.05 -0.41% 12.10 15 12.15 5 0.00