中鋼(2002)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 19.25 0 0% | 19.00 -0.25 -1.3% | 19.30 0.3 1.58% | 18.95 -0.35 -1.81% | 18.90 -0.05 -0.26% | 18.60 -0.3 -1.59% | 18.30 -0.3 -1.61% | 18.10 -0.2 -1.09% | 18.35 0.25 1.38% | 18.70 0.35 1.91% | 18.90 0.2 1.07% | 19.55 0.65 3.44% | 19.55 0 0% | 20.10 0.55 2.81% | 20.15 0.05 0.25% | 19.36 | ||||||||||||||||
2 月 | 20.00 -0.15 -0.74% | 19.60 -0.4 -2% | 19.60 0 0% | 19.90 0.3 1.53% | 19.65 -0.25 -1.26% | 20.05 0.4 2.04% | 19.90 -0.15 -0.75% | 20.10 0.2 1.01% | 21.90 1.8 8.96% | 23.25 1.35 6.16% | 22.85 -0.4 -1.72% | 22.40 -0.45 -1.97% | 22.35 -0.05 -0.22% | 22.65 0.3 1.34% | 23.00 0.35 1.55% | 23.20 0.2 0.87% | 23.90 0.7 3.02% | 23.80 -0.1 -0.42% | 24.35 0.55 2.31% | 22.1 | ||||||||||||
3 月 | 24.00 -0.35 -1.44% | 23.60 -0.4 -1.67% | 24.10 0.5 2.12% | 24.25 0.15 0.62% | 24.25 0 0% | 24.70 0.45 1.86% | 24.30 -0.4 -1.62% | 24.15 -0.15 -0.62% | 23.70 -0.45 -1.86% | 24.30 0.6 2.53% | 24.10 -0.2 -0.82% | 24.15 0.05 0.21% | 24.10 -0.05 -0.21% | 24.35 0.25 1.04% | 23.80 -0.55 -2.26% | 23.70 -0.1 -0.42% | 23.10 -0.6 -2.53% | 23.20 0.1 0.43% | 23.45 0.25 1.08% | 23.00 -0.45 -1.92% | 22.40 -0.6 -2.61% | 23.77 | ||||||||||
4 月 | 22.95 0.55 2.46% | 22.85 -0.1 -0.44% | 20.60 -2.25 -9.85% | 20.45 -0.15 -0.73% | 19.00 -1.45 -7.09% | 20.90 1.9 10% | 20.45 -0.45 -2.15% | 21.15 0.7 3.42% | 21.35 0.2 0.95% | 20.90 -0.45 -2.11% | 20.50 -0.4 -1.91% | 20.40 -0.1 -0.49% | 20.00 -0.4 -1.96% | 20.20 0.2 1% | 20.65 0.45 2.23% | 20.50 -0.15 -0.73% | 20.30 -0.2 -0.98% | 20.45 0.15 0.74% | 20.65 0.2 0.98% | 20.65 0 0% | 20.71 | |||||||||||
5 月 | 20.70 0.05 0.24% | 21.15 0.45 2.17% | 21.90 0.75 3.55% | 21.55 -0.35 -1.6% | 21.25 -0.3 -1.39% | 21.30 0.05 0.24% | 21.35 0.05 0.23% | 21.40 0.05 0.23% | 21.50 0.1 0.47% | 21.30 -0.2 -0.93% | 21.00 -0.3 -1.41% | 21.10 0.1 0.48% | 21.65 0.55 2.61% | 21.05 -0.6 -2.77% | 20.45 -0.6 -2.85% | 20.30 -0.15 -0.73% | 20.20 -0.1 -0.49% | 20.00 -0.2 -0.99% | 20.05 0.05 0.25% | 19.75 -0.3 -1.5% | 20.81 | |||||||||||
6 月 | 19.20 -0.55 -2.78% | 19.25 0.05 0.26% | 19.20 -0.05 -0.26% | 19.40 0.2 1.04% | 19.55 0.15 0.77% | 19.35 -0.2 -1.02% | 19.40 0.05 0.26% | 19.50 0.1 0.52% | 19.45 -0.05 -0.26% | 19.37 |
說明:最高漲幅:10%最低跌幅:-9.85% 最高價:24.70最低價:18.10平均價:21.2,灰色底表示週末,漲58天(20.8)元,跌76天(-26.65)元,平盤6天
10%=1,9%=1,6%=1,4%=1,3%=7,2%=15,1%=17,0%=21,-0%=1,-1%=2,-2%=9,-3%=12,-4%=19,-5%=33,
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 | 2002 | 30378568 | 17090 | 585075449 | 19.60 | 19.60 | 19.15 | 19.25 | 0.40 | 0% | 19.25 | 259 | 19.30 | 609 | 74.04 |
2025-01-03 | 2002 | 27101517 | 15599 | 517072941 | 19.25 | 19.25 | 19.00 | 19.00 | 0.25 | -1.3% | 19.00 | 13975 | 19.05 | 74 | 73.08 |
2025-01-06 | 2002 | 29238621 | 12756 | 560804735 | 19.00 | 19.45 | 18.90 | 19.30 | 0.30 | 1.58% | 19.30 | 114 | 19.35 | 94 | 74.23 |
2025-01-07 | 2002 | 32352817 | 17540 | 615401234 | 19.25 | 19.25 | 18.95 | 18.95 | 0.35 | -1.81% | 18.95 | 481 | 19.00 | 693 | 72.88 |
2025-01-08 | 2002 | 28241881 | 15676 | 530869388 | 18.95 | 19.00 | 18.70 | 18.90 | 0.05 | -0.26% | 18.85 | 786 | 18.90 | 44 | 72.69 |
2025-01-09 | 2002 | 27003676 | 15920 | 504212689 | 18.85 | 18.85 | 18.60 | 18.60 | 0.30 | -1.59% | 18.60 | 4127 | 18.65 | 109 | 71.54 |
2025-01-10 | 2002 | 33520579 | 15755 | 615765042 | 18.55 | 18.60 | 18.25 | 18.30 | 0.30 | -1.61% | 18.30 | 820 | 18.35 | 208 | 70.38 |
2025-01-13 | 2002 | 48332042 | 19430 | 870962615 | 18.25 | 18.25 | 17.85 | 18.10 | 0.20 | -1.09% | 18.10 | 300 | 18.15 | 345 | 69.62 |
2025-01-14 | 2002 | 28218194 | 10606 | 517592614 | 18.10 | 18.50 | 18.10 | 18.35 | 0.25 | 1.38% | 18.30 | 1075 | 18.35 | 114 | 70.58 |
2025-01-15 | 2002 | 37068360 | 14013 | 697213679 | 18.35 | 19.05 | 18.35 | 18.70 | 0.35 | 1.91% | 18.70 | 640 | 18.75 | 36 | 71.92 |
2025-01-16 | 2002 | 24876285 | 8366 | 470868545 | 19.00 | 19.05 | 18.80 | 18.90 | 0.20 | 1.07% | 18.90 | 146 | 18.95 | 76 | 72.69 |
2025-01-17 | 2002 | 52104928 | 19877 | 1013138255 | 19.10 | 19.75 | 19.05 | 19.55 | 0.65 | 3.44% | 19.50 | 914 | 19.55 | 172 | 75.19 |
2025-01-20 | 2002 | 27232505 | 9597 | 530415508 | 19.60 | 19.65 | 19.30 | 19.55 | 0.00 | 0% | 19.50 | 739 | 19.55 | 250 | 75.19 |
2025-01-21 | 2002 | 44996448 | 16463 | 903260384 | 19.70 | 20.30 | 19.60 | 20.10 | 0.55 | 2.81% | 20.10 | 246 | 20.15 | 46 | 77.31 |
2025-01-22 | 2002 | 26750653 | 11806 | 538422467 | 20.30 | 20.35 | 20.00 | 20.15 | 0.05 | 0.25% | 20.15 | 269 | 20.20 | 1046 | 77.50 |
2025-02-03 | 2002 | 31118855 | 12552 | 622726790 | 19.95 | 20.25 | 19.80 | 20.00 | 0.15 | -0.74% | 19.95 | 306 | 20.00 | 429 | 76.92 |
2025-02-04 | 2002 | 22961907 | 10694 | 453497742 | 20.15 | 20.15 | 19.60 | 19.60 | 0.40 | -2% | 19.60 | 405 | 19.65 | 190 | 75.38 |
2025-02-05 | 2002 | 18616294 | 7515 | 368240574 | 19.80 | 20.00 | 19.60 | 19.60 | 0.00 | 0% | 19.60 | 651 | 19.65 | 155 | 75.38 |
2025-02-06 | 2002 | 12828932 | 5080 | 255328124 | 19.90 | 20.00 | 19.70 | 19.90 | 0.30 | 1.53% | 19.85 | 1030 | 19.90 | 52 | 76.54 |
2025-02-07 | 2002 | 13310340 | 7187 | 261841623 | 19.90 | 19.90 | 19.55 | 19.65 | 0.25 | -1.26% | 19.65 | 426 | 19.70 | 1331 | 75.58 |
2025-02-10 | 2002 | 36254580 | 14573 | 727786493 | 19.65 | 20.30 | 19.65 | 20.05 | 0.40 | 2.04% | 20.05 | 854 | 20.10 | 357 | 77.12 |
2025-02-11 | 2002 | 23497814 | 8894 | 469460001 | 20.15 | 20.20 | 19.80 | 19.90 | 0.15 | -0.75% | 19.90 | 490 | 19.95 | 490 | 76.54 |
2025-02-12 | 2002 | 18589980 | 6724 | 373355347 | 20.00 | 20.20 | 19.90 | 20.10 | 0.20 | 1.01% | 20.05 | 172 | 20.10 | 486 | 77.31 |
2025-02-13 | 2002 | 120177322 | 44973 | 2147483647 | 20.20 | 22.10 | 20.10 | 21.90 | 1.80 | 8.96% | 21.90 | 425 | 21.95 | 760 | 84.23 |
2025-02-14 | 2002 | 253873876 | 79438 | 2147483647 | 22.00 | 23.50 | 21.70 | 23.25 | 1.35 | 6.16% | 23.20 | 316 | 23.25 | 1299 | 89.42 |
2025-02-17 | 2002 | 92131837 | 33765 | 2117507737 | 23.40 | 23.45 | 22.60 | 22.85 | 0.40 | -1.72% | 22.85 | 159 | 22.90 | 162 | 87.88 |
2025-02-18 | 2002 | 54862821 | 27837 | 1230548472 | 22.65 | 22.75 | 22.20 | 22.40 | 0.45 | -1.97% | 22.35 | 399 | 22.40 | 3333 | 86.15 |
2025-02-19 | 2002 | 36727240 | 13247 | 825490406 | 22.45 | 22.80 | 22.35 | 22.35 | 0.05 | -0.22% | 22.35 | 1369 | 22.40 | 144 | 85.96 |
2025-02-20 | 2002 | 38165462 | 13421 | 868648801 | 22.60 | 23.10 | 22.55 | 22.65 | 0.30 | 1.34% | 22.65 | 42 | 22.70 | 132 | 87.12 |
2025-02-21 | 2002 | 41318713 | 14403 | 944938316 | 22.80 | 23.10 | 22.65 | 23.00 | 0.35 | 1.55% | 22.95 | 402 | 23.00 | 4511 | 88.46 |
2025-02-24 | 2002 | 50197231 | 16056 | 1159290166 | 22.95 | 23.40 | 22.75 | 23.20 | 0.20 | 0.87% | 23.15 | 555 | 23.20 | 633 | 89.23 |
2025-02-25 | 2002 | 107364974 | 31415 | 2147483647 | 23.10 | 23.90 | 23.00 | 23.90 | 0.70 | 3.02% | 23.85 | 79 | 23.90 | 2970 | 91.92 |
2025-02-26 | 2002 | 60977700 | 19680 | 1448522972 | 23.95 | 24.00 | 23.60 | 23.80 | 0.10 | -0.42% | 23.75 | 143 | 23.80 | 1157 | 91.54 |
2025-02-27 | 2002 | 120171446 | 33648 | 2147483647 | 23.90 | 24.35 | 23.80 | 24.35 | 0.55 | 2.31% | 24.30 | 41 | 24.35 | 4133 | 93.65 |
2025-03-03 | 2002 | 77384598 | 27866 | 1842489852 | 23.60 | 24.10 | 23.35 | 24.00 | 0.35 | -1.44% | 23.95 | 40 | 24.00 | 3631 | 184.62 |
2025-03-04 | 2002 | 53253946 | 20301 | 1253073057 | 23.75 | 23.80 | 23.30 | 23.60 | 0.40 | -1.67% | 23.60 | 126 | 23.65 | 624 | 181.54 |
2025-03-05 | 2002 | 59777275 | 21156 | 1432007376 | 23.60 | 24.20 | 23.45 | 24.10 | 0.50 | 2.12% | 24.10 | 397 | 24.15 | 1286 | 185.38 |
2025-03-06 | 2002 | 74807763 | 25046 | 1816768274 | 24.20 | 24.60 | 24.00 | 24.25 | 0.15 | 0.62% | 24.20 | 7 | 24.25 | 797 | 186.54 |
2025-03-07 | 2002 | 35985075 | 12916 | 872584323 | 24.15 | 24.50 | 24.00 | 24.25 | 0.00 | 0% | 24.20 | 612 | 24.25 | 5 | 186.54 |
2025-03-10 | 2002 | 91963434 | 31274 | 2147483647 | 24.35 | 24.90 | 24.20 | 24.70 | 0.45 | 1.86% | 24.70 | 343 | 24.75 | 727 | 190.00 |
2025-03-11 | 2002 | 54966887 | 22016 | 1328290281 | 24.45 | 24.55 | 23.85 | 24.30 | 0.40 | -1.62% | 24.30 | 322 | 24.35 | 148 | 186.92 |
2025-03-12 | 2002 | 39161631 | 15287 | 942263958 | 24.40 | 24.60 | 23.85 | 24.15 | 0.15 | -0.62% | 24.15 | 82 | 24.20 | 1240 | 185.77 |
2025-03-13 | 2002 | 36073810 | 15494 | 857020662 | 24.15 | 24.15 | 23.55 | 23.70 | 0.45 | -1.86% | 23.65 | 69 | 23.70 | 302 | 182.31 |
2025-03-14 | 2002 | 43882740 | 15219 | 1061724451 | 23.80 | 24.30 | 23.75 | 24.30 | 0.60 | 2.53% | 24.25 | 100 | 24.30 | 2835 | 186.92 |
2025-03-17 | 2002 | 25307198 | 10075 | 608894531 | 24.20 | 24.25 | 23.90 | 24.10 | 0.20 | -0.82% | 24.05 | 68 | 24.10 | 52 | 185.38 |
2025-03-18 | 2002 | 23786106 | 7308 | 574177861 | 24.15 | 24.25 | 24.00 | 24.15 | 0.05 | 0.21% | 24.10 | 267 | 24.15 | 137 | 185.77 |
2025-03-19 | 2002 | 25554793 | 8978 | 614715816 | 24.00 | 24.20 | 23.90 | 24.10 | 0.05 | -0.21% | 24.05 | 136 | 24.10 | 48 | 185.38 |
2025-03-20 | 2002 | 40574135 | 10235 | 984250502 | 24.30 | 24.35 | 24.05 | 24.35 | 0.25 | 1.04% | 24.30 | 440 | 24.35 | 164 | 187.31 |
2025-03-21 | 2002 | 61672569 | 13876 | 1474104595 | 24.35 | 24.35 | 23.60 | 23.80 | 0.55 | -2.26% | 23.75 | 552 | 23.80 | 657 | 183.08 |
2025-03-24 | 2002 | 24470845 | 7502 | 581656369 | 23.80 | 23.95 | 23.60 | 23.70 | 0.10 | -0.42% | 23.70 | 172 | 23.75 | 42 | 182.31 |
2025-03-25 | 2002 | 38119227 | 14696 | 887459964 | 23.90 | 23.95 | 23.05 | 23.10 | 0.60 | -2.53% | 23.10 | 274 | 23.15 | 155 | 177.69 |
2025-03-26 | 2002 | 28303667 | 11823 | 653030007 | 23.10 | 23.35 | 22.85 | 23.20 | 0.10 | 0.43% | 23.15 | 190 | 23.20 | 601 | 178.46 |
2025-03-27 | 2002 | 19104914 | 7140 | 445077546 | 23.10 | 23.45 | 23.00 | 23.45 | 0.25 | 1.08% | 23.40 | 139 | 23.45 | 792 | 180.38 |
2025-03-28 | 2002 | 29608047 | 11475 | 682285854 | 23.55 | 23.55 | 22.80 | 23.00 | 0.45 | -1.92% | 22.95 | 158 | 23.00 | 98 | 176.92 |
2025-03-31 | 2002 | 34614540 | 12438 | 781113769 | 22.65 | 22.95 | 22.40 | 22.40 | 0.60 | -2.61% | 22.40 | 1137 | 22.45 | 153 | 172.31 |
2025-04-01 | 2002 | 21468340 | 8346 | 491197295 | 22.50 | 23.10 | 22.50 | 22.95 | 0.55 | 2.46% | 22.90 | 215 | 22.95 | 266 | 176.54 |
2025-04-02 | 2002 | 18803897 | 6868 | 428703062 | 23.00 | 23.05 | 22.65 | 22.85 | 0.10 | -0.44% | 22.85 | 13 | 22.90 | 304 | 175.77 |
2025-04-07 | 2002 | 14067068 | 9637 | 289784674 | 20.60 | 20.60 | 20.60 | 20.60 | 2.25 | -9.85% | 0.00 | 0 | 20.60 | 26128 | 158.46 |
2025-04-08 | 2002 | 61819960 | 21869 | 1267188122 | 21.10 | 21.10 | 20.10 | 20.45 | 0.15 | -0.73% | 20.40 | 235 | 20.45 | 272 | 157.31 |
2025-04-09 | 2002 | 94847793 | 36081 | 1834049049 | 19.90 | 20.10 | 18.80 | 19.00 | 1.45 | -7.09% | 19.00 | 770 | 19.05 | 172 | 146.15 |
2025-04-10 | 2002 | 14896609 | 5424 | 311338769 | 20.90 | 20.90 | 20.90 | 20.90 | 1.90 | 10% | 20.90 | 28432 | 0.00 | 0 | 160.77 |
2025-04-11 | 2002 | 51928593 | 15985 | 1061812178 | 20.80 | 20.80 | 20.25 | 20.45 | 0.45 | -2.15% | 20.45 | 126 | 20.50 | 152 | 157.31 |
2025-04-14 | 2002 | 40232225 | 14479 | 851491176 | 20.90 | 21.60 | 20.80 | 21.15 | 0.70 | 3.42% | 21.10 | 75 | 21.15 | 52 | 162.69 |
2025-04-15 | 2002 | 14982100 | 6700 | 320581851 | 21.20 | 21.50 | 21.20 | 21.35 | 0.20 | 0.95% | 21.35 | 320 | 21.40 | 204 | 164.23 |
2025-04-16 | 2002 | 23594035 | 14350 | 492641691 | 21.05 | 21.20 | 20.65 | 20.90 | 0.45 | -2.11% | 20.90 | 117 | 20.95 | 219 | 160.77 |
2025-04-17 | 2002 | 14305922 | 7845 | 295226783 | 20.90 | 20.90 | 20.50 | 20.50 | 0.40 | -1.91% | 20.50 | 1265 | 20.55 | 111 | 157.69 |
2025-04-18 | 2002 | 12897683 | 6440 | 263372763 | 20.55 | 20.60 | 20.30 | 20.40 | 0.10 | -0.49% | 20.40 | 174 | 20.45 | 45 | 156.92 |
2025-04-21 | 2002 | 15444538 | 7246 | 309971018 | 20.40 | 20.40 | 20.00 | 20.00 | 0.40 | -1.96% | 20.00 | 3015 | 20.05 | 7 | 153.85 |
2025-04-22 | 2002 | 12936051 | 5322 | 259936612 | 19.95 | 20.30 | 19.80 | 20.20 | 0.20 | 1% | 20.15 | 146 | 20.20 | 55 | 155.38 |
2025-04-23 | 2002 | 14498705 | 5640 | 297824934 | 20.40 | 20.65 | 20.30 | 20.65 | 0.45 | 2.23% | 20.60 | 288 | 20.65 | 271 | 158.85 |
2025-04-24 | 2002 | 10154627 | 4855 | 208549321 | 20.60 | 20.70 | 20.45 | 20.50 | 0.15 | -0.73% | 20.45 | 291 | 20.50 | 40 | 157.69 |
2025-04-25 | 2002 | 16622631 | 8823 | 339633929 | 20.55 | 20.70 | 20.30 | 20.30 | 0.20 | -0.98% | 20.30 | 601 | 20.35 | 13 | 156.15 |
2025-04-28 | 2002 | 15211590 | 5978 | 311009144 | 20.40 | 20.65 | 20.30 | 20.45 | 0.15 | 0.74% | 20.40 | 81 | 20.45 | 27 | 157.31 |
2025-04-29 | 2002 | 16574993 | 6475 | 340313579 | 20.50 | 20.70 | 20.25 | 20.65 | 0.20 | 0.98% | 20.60 | 200 | 20.65 | 215 | 158.85 |
2025-04-30 | 2002 | 15354413 | 5375 | 315393115 | 20.45 | 20.65 | 20.40 | 20.65 | 0.00 | 0% | 20.55 | 2 | 20.65 | 532 | 158.85 |
2025-05-02 | 2002 | 11930039 | 4701 | 246043783 | 20.65 | 20.70 | 20.45 | 20.70 | 0.05 | 0.24% | 20.65 | 108 | 20.70 | 167 | 159.23 |
2025-05-05 | 2002 | 33291137 | 12145 | 703965684 | 20.90 | 21.35 | 20.85 | 21.15 | 0.45 | 2.17% | 21.15 | 303 | 21.20 | 530 | 162.69 |
2025-05-06 | 2002 | 48246768 | 15055 | 1060390455 | 21.50 | 22.25 | 21.45 | 21.90 | 0.75 | 3.55% | 21.90 | 21 | 21.95 | 342 | 168.46 |
2025-05-07 | 2002 | 22987467 | 10127 | 500831015 | 21.95 | 22.10 | 21.50 | 21.55 | 0.35 | -1.6% | 21.55 | 40 | 21.60 | 205 | 165.77 |
2025-05-08 | 2002 | 18131620 | 6700 | 386976075 | 21.55 | 21.60 | 21.25 | 21.25 | 0.30 | -1.39% | 21.25 | 366 | 21.30 | 6 | 163.46 |
2025-05-09 | 2002 | 21045671 | 8947 | 445196634 | 21.20 | 21.40 | 20.90 | 21.30 | 0.05 | 0.24% | 21.25 | 323 | 21.30 | 128 | 163.85 |
2025-05-12 | 2002 | 14199934 | 6090 | 303691425 | 21.40 | 21.55 | 21.25 | 21.35 | 0.05 | 0.23% | 21.35 | 10 | 21.40 | 90 | 213.50 |
2025-05-13 | 2002 | 17440677 | 6904 | 371799025 | 21.45 | 21.50 | 21.15 | 21.40 | 0.05 | 0.23% | 21.35 | 37 | 21.40 | 426 | 214.00 |
2025-05-14 | 2002 | 14643192 | 6845 | 313657935 | 21.50 | 21.55 | 21.30 | 21.50 | 0.10 | 0.47% | 21.45 | 38 | 21.50 | 598 | 215.00 |
2025-05-15 | 2002 | 22769668 | 9278 | 482112185 | 21.40 | 21.45 | 21.00 | 21.30 | 0.20 | -0.93% | 21.25 | 206 | 21.30 | 302 | 213.00 |
2025-05-16 | 2002 | 20241576 | 8751 | 425487002 | 21.00 | 21.10 | 20.95 | 21.00 | 0.30 | -1.41% | 20.95 | 635 | 21.00 | 985 | 210.00 |
2025-05-19 | 2002 | 25901143 | 9399 | 545648923 | 21.00 | 21.25 | 20.85 | 21.10 | 0.10 | 0.48% | 21.05 | 42 | 21.10 | 177 | 211.00 |
2025-05-20 | 2002 | 26756287 | 8729 | 574580827 | 21.20 | 21.65 | 21.15 | 21.65 | 0.55 | 2.61% | 21.60 | 254 | 21.65 | 161 | 216.50 |
2025-05-21 | 2002 | 36495461 | 14108 | 769666118 | 21.55 | 21.55 | 20.95 | 21.05 | 0.60 | -2.77% | 21.05 | 154 | 21.10 | 50 | 210.50 |
2025-05-22 | 2002 | 33790373 | 14831 | 697506492 | 21.05 | 21.05 | 20.40 | 20.45 | 0.60 | -2.85% | 20.45 | 704 | 20.50 | 89 | 204.50 |
2025-05-23 | 2002 | 38337027 | 12887 | 776354875 | 20.50 | 20.55 | 20.05 | 20.30 | 0.15 | -0.73% | 20.25 | 23 | 20.30 | 71 | 203.00 |
2025-05-26 | 2002 | 24557341 | 10866 | 495409173 | 20.30 | 20.45 | 20.05 | 20.20 | 0.10 | -0.49% | 20.20 | 10 | 20.25 | 255 | 202.00 |
2025-05-27 | 2002 | 21785290 | 9957 | 438353089 | 20.10 | 20.35 | 20.00 | 20.00 | 0.20 | -0.99% | 20.00 | 5697 | 20.05 | 210 | 200.00 |
2025-05-28 | 2002 | 26576248 | 11516 | 532270586 | 20.20 | 20.25 | 19.95 | 20.05 | 0.05 | 0.25% | 20.05 | 49 | 20.10 | 164 | 200.50 |
2025-05-29 | 2002 | 76412045 | 18764 | 1513845574 | 20.15 | 20.15 | 19.75 | 19.75 | 0.30 | -1.5% | 19.75 | 637 | 19.80 | 156 | 197.50 |
2025-06-02 | 2002 | 46970119 | 20856 | 901325999 | 19.70 | 19.70 | 19.05 | 19.20 | 0.55 | -2.78% | 19.15 | 788 | 19.20 | 579 | 192.00 |
2025-06-03 | 2002 | 20758980 | 9140 | 400790708 | 19.20 | 19.50 | 19.20 | 19.25 | 0.05 | 0.26% | 19.25 | 100 | 19.30 | 10 | 192.50 |
2025-06-04 | 2002 | 26676035 | 10156 | 515352470 | 19.35 | 19.50 | 19.20 | 19.20 | 0.05 | -0.26% | 19.20 | 1835 | 19.25 | 131 | 192.00 |
2025-06-05 | 2002 | 15076702 | 6987 | 293467663 | 19.30 | 19.65 | 19.20 | 19.40 | 0.20 | 1.04% | 19.40 | 765 | 19.45 | 84 | 194.00 |
2025-06-06 | 2002 | 16040409 | 7196 | 313867446 | 19.45 | 19.65 | 19.40 | 19.55 | 0.15 | 0.77% | 19.55 | 77 | 19.60 | 566 | 195.50 |
2025-06-09 | 2002 | 16072373 | 8587 | 312175526 | 19.75 | 19.75 | 19.25 | 19.35 | 0.20 | -1.02% | 19.35 | 1181 | 19.40 | 70 | 193.50 |
2025-06-10 | 2002 | 20059313 | 6986 | 390076754 | 19.40 | 19.60 | 19.35 | 19.40 | 0.05 | 0.26% | 19.35 | 1139 | 19.40 | 115 | 194.00 |
2025-06-11 | 2002 | 15220144 | 5781 | 295612383 | 19.45 | 19.50 | 19.30 | 19.50 | 0.10 | 0.52% | 19.45 | 274 | 19.50 | 90 | 195.00 |
2025-06-12 | 2002 | 14361033 | 5566 | 278996700 | 19.50 | 19.60 | 19.35 | 19.45 | 0.05 | -0.26% | 19.45 | 330 | 19.50 | 823 | 194.50 |