豐興(2015)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　68.20
0
0%		66.90
-1.3
-1.91%		 　67.00
0.1
0.15%		68.20
1.2
1.79%		67.30
-0.9
-1.32%		66.10
-1.2
-1.78%		65.60
-0.5
-0.76%		 　64.30
-1.3
-1.98%		64.20
-0.1
-0.16%		65.60
1.4
2.18%		65.90
0.3
0.46%		66.50
0.6
0.91%		 　66.60
0.1
0.15%		67.30
0.7
1.05%		66.80
-0.5
-0.74%		 66.67
2 月　　67.30
0.5
0.75%		68.20
0.9
1.34%		67.80
-0.4
-0.59%		68.50
0.7
1.03%		68.30
-0.2
-0.29%		 　69.30
1
1.46%		68.80
-0.5
-0.72%		68.90
0.1
0.15%		71.00
2.1
3.05%		71.40
0.4
0.56%		 　70.10
-1.3
-1.82%		70.10
0
0%		70.00
-0.1
-0.14%		70.40
0.4
0.57%		70.40
0
0%		 　70.90
0.5
0.71%		72.00
1.1
1.55%		71.20
-0.8
-1.11%		72.30
1.1
1.54%		 70.17
3 月　　71.80
-0.5
-0.69%		72.10
0.3
0.42%		73.60
1.5
2.08%		74.10
0.5
0.68%		74.20
0.1
0.13%		 　74.90
0.7
0.94%		72.70
-2.2
-2.94%		72.40
-0.3
-0.41%		71.90
-0.5
-0.69%		74.20
2.3
3.2%		 　73.80
-0.4
-0.54%		74.70
0.9
1.22%		76.40
1.7
2.28%		75.20
-1.2
-1.57%		74.40
-0.8
-1.06%		 　73.20
-1.2
-1.61%		71.90
-1.3
-1.78%		72.00
0.1
0.14%		68.50
-3.5
-4.86%		68.20
-0.3
-0.44%		 67.70
-0.5
-0.73%		72.51
4 月68.60
0.9
1.33%		66.70
-1.9
-2.77%		 　　　60.10
-6.6
-9.9%		57.10
-3
-4.99%		55.30
-1.8
-3.15%		60.20
4.9
8.86%		59.70
-0.5
-0.83%		 　60.70
1
1.68%		62.00
1.3
2.14%		60.80
-1.2
-1.94%		60.50
-0.3
-0.49%		60.20
-0.3
-0.5%		 　59.80
-0.4
-0.66%		59.80
0
0%		60.50
0.7
1.17%		61.10
0.6
0.99%		61.40
0.3
0.49%		 　61.10
-0.3
-0.49%		61.40
0.3
0.49%		60.10
-1.3
-2.12%		 60.78
5 月　60.80
0.7
1.16%		 　61.40
0.6
0.99%		60.70
-0.7
-1.14%		60.70
0
0%		60.40
-0.3
-0.49%		61.50
1.1
1.82%		 　61.30
-0.2
-0.33%		60.90
-0.4
-0.65%		61.30
0.4
0.66%		61.20
-0.1
-0.16%		61.50
0.3
0.49%		 　62.30
0.8
1.3%		62.50
0.2
0.32%		62.40
-0.1
-0.16%		61.70
-0.7
-1.12%		62.70
1
1.62%		 　63.10
0.4
0.64%		62.30
-0.8
-1.27%		62.50
0.2
0.32%		63.10
0.6
0.96%		 61.95
6 月　64.10
1
1.58%		66.40
2.3
3.59%		65.00
-1.4
-2.11%		63.30
-1.7
-2.62%		64.20
0.9
1.42%		 　65.00
0.8
1.25%		65.60
0.6
0.92%		65.30
-0.3
-0.46%		64.20
-1.1
-1.68%		63.50
-0.7
-1.09%		 　　63.30
-0.2
-0.31%		63.80
0.5
0.79%		62.60
-1.2
-1.88%		61.40
-1.2
-1.92%		 　60.20
-1.2
-1.95%		60.70
0.5
0.83%		62.20
1.5
2.47%		63.20
1
1.61%		65.00
1.8
2.85%		 　65.60
0.6
0.92%		 63.85
7 月67.50
1.9
2.9%		69.50
2
2.96%		68.00
-1.5
-2.16%		66.40
-1.6
-2.35%		 　65.90
-0.5
-0.75%		65.30
-0.6
-0.91%		63.70
-1.6
-2.45%		64.80
1.1
1.73%		66.00
1.2
1.85%		 　66.50
0.5
0.76%		66.70
0.2
0.3%		66.00
-0.7
-1.05%		66.60
0.6
0.91%		65.40
-1.2
-1.8%		 　66.20
0.8
1.22%		67.10
0.9
1.36%		68.50
1.4
2.09%		68.40
-0.1
-0.15%		68.80
0.4
0.58%		 　67.10
-1.7
-2.47%		68.00
0.9
1.34%		68.10
0.1
0.15%		67.60
-0.5
-0.73%		66.81
8 月67.00
-0.6
-0.89%		 　66.70
-0.3
-0.45%		66.50
-0.2
-0.3%		67.30
0.8
1.2%		67.30
0
0%		67.00
-0.3
-0.45%		 　67.00
0
0%		66.80
-0.2
-0.3%		66.50
-0.3
-0.45%		67.00
0.5
0.75%		67.80
0.8
1.19%		 　67.70
-0.1
-0.15%		67.50
-0.2
-0.3%		66.90
-0.6
-0.89%		67.10
0.2
0.3%		68.30
1.2
1.79%		 　67.60
-0.7
-1.02%		66.70
-0.9
-1.33%		66.40
-0.3
-0.45%		66.40
0
0%		66.80
0.4
0.6%		　　67.09

說明:最高漲幅:8.86%最低跌幅:-9.9% 最高價:76.40最低價:55.30平均價:66.27,灰色底表示週末,漲102天(82)元,跌96天(-85.8)元,平盤9天
9%=1,4%=1,3%=6,2%=20,1%=57,0%=26,-0%=2,-1%=2,-2%=4,-3%=24,-4%=27,-5%=37,

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 2015 416147 608 28600745 69.70 69.70 68.20 68.20 1.40 0% 68.20 28 68.50 1 16.05
2025-01-03 2015 425626 431 28688641 68.30 68.50 66.90 66.90 1.30 -1.91% 66.90 22 67.20 3 15.74
2025-01-06 2015 418975 270 28227510 66.90 68.20 66.90 67.00 0.10 0.15% 67.00 6 67.50 2 15.76
2025-01-07 2015 125485 133 8519873 67.50 68.40 67.40 68.20 1.20 1.79% 67.90 16 68.20 6 16.05
2025-01-08 2015 409301 286 27667767 68.10 68.80 67.30 67.30 0.90 -1.32% 67.30 11 67.60 3 15.84
2025-01-09 2015 416654 399 27834338 67.30 67.90 66.10 66.10 1.20 -1.78% 66.10 15 66.30 6 15.55
2025-01-10 2015 388751 327 25587427 65.60 66.20 65.60 65.60 0.50 -0.76% 65.60 13 65.80 3 15.44
2025-01-13 2015 573612 450 36987566 65.30 65.30 64.20 64.30 1.30 -1.98% 64.30 57 65.00 5 15.13
2025-01-14 2015 324703 346 20950665 64.30 65.60 64.20 64.20 0.10 -0.16% 64.20 14 64.50 6 15.11
2025-01-15 2015 423311 368 27948812 64.90 66.90 64.80 65.60 1.40 2.18% 65.50 27 66.10 12 15.44
2025-01-16 2015 337927 480 22495982 66.10 67.30 65.90 65.90 0.30 0.46% 65.90 9 66.10 10 15.51
2025-01-17 2015 243756 238 16273119 66.20 67.50 66.00 66.50 0.60 0.91% 66.50 7 66.60 3 15.65
2025-01-20 2015 238951 198 15900259 66.60 67.00 66.30 66.60 0.10 0.15% 66.60 21 66.80 2 15.67
2025-01-21 2015 252087 254 17024505 67.10 68.00 67.00 67.30 0.70 1.05% 67.30 1 67.40 2 15.84
2025-01-22 2015 240412 216 16118957 67.70 67.70 66.70 66.80 0.50 -0.74% 66.80 3 67.00 1 15.72
2025-02-03 2015 316807 314 21221580 67.00 67.40 66.40 67.30 0.50 0.75% 67.20 14 67.30 7 15.84
2025-02-04 2015 408586 298 27648891 67.90 68.20 67.20 68.20 0.90 1.34% 67.70 2 68.20 18 16.05
2025-02-05 2015 462659 428 31601577 69.00 69.00 67.70 67.80 0.40 -0.59% 67.80 1 68.20 3 15.95
2025-02-06 2015 342159 331 23530280 68.40 69.30 68.00 68.50 0.70 1.03% 68.40 4 68.70 5 16.12
2025-02-07 2015 337149 343 23126947 68.40 68.90 68.20 68.30 0.20 -0.29% 68.30 14 68.50 1 16.07
2025-02-10 2015 470403 450 32746565 68.70 70.40 68.60 69.30 1.00 1.46% 69.30 24 70.00 4 16.31
2025-02-11 2015 525464 727 36413637 70.20 70.50 68.80 68.80 0.50 -0.72% 68.80 64 69.20 4 16.19
2025-02-12 2015 360634 323 24988351 69.60 69.60 68.90 68.90 0.10 0.15% 68.90 1 69.00 3 16.21
2025-02-13 2015 780422 513 55310771 69.90 71.20 69.80 71.00 2.10 3.05% 71.00 4 71.10 45 16.71
2025-02-14 2015 505076 460 36262209 72.40 72.50 71.30 71.40 0.40 0.56% 71.30 6 71.40 4 16.80
2025-02-17 2015 637380 432 45263378 72.00 72.40 70.10 70.10 1.30 -1.82% 70.10 15 70.40 6 16.49
2025-02-18 2015 471998 427 33185974 70.70 71.20 69.90 70.10 0.00 0% 70.10 3 70.20 4 16.49
2025-02-19 2015 927784 615 65056945 70.40 71.20 69.60 70.00 0.10 -0.14% 69.90 36 70.00 6 16.47
2025-02-20 2015 772596 492 54413994 70.00 70.90 70.00 70.40 0.40 0.57% 70.40 2 70.50 50 16.56
2025-02-21 2015 463569 456 32736918 70.20 71.00 70.20 70.40 0.00 0% 70.40 2 70.50 4 16.56
2025-02-24 2015 590909 349 41913051 70.70 71.20 70.60 70.90 0.50 0.71% 70.80 13 71.00 5 16.68
2025-02-25 2015 1244802 711 89143081 70.40 72.00 70.40 72.00 1.10 1.55% 71.90 9 72.00 104 16.94
2025-02-26 2015 698102 581 49824165 72.00 72.60 71.00 71.20 0.80 -1.11% 71.20 17 71.30 6 16.75
2025-02-27 2015 945142 747 68422974 70.50 73.40 70.50 72.30 1.10 1.54% 72.20 25 72.30 83 16.97
2025-03-03 2015 607142 581 43875934 72.30 72.80 71.70 71.80 0.50 -0.69% 71.80 7 71.90 5 16.85
2025-03-04 2015 953770 922 69105029 71.90 73.10 71.40 72.10 0.30 0.42% 72.10 3 72.40 7 16.92
2025-03-05 2015 1362321 958 100356841 72.10 74.40 72.10 73.60 1.50 2.08% 73.50 9 73.70 46 17.28
2025-03-06 2015 1996188 960 148134777 74.20 74.60 73.80 74.10 0.50 0.68% 74.00 11 74.10 94 17.39
2025-03-07 2015 2117186 1031 157001595 74.50 75.00 73.70 74.20 0.10 0.13% 74.20 11 74.50 20 17.42
2025-03-10 2015 1948537 1051 145882341 75.50 76.00 74.30 74.90 0.70 0.94% 74.60 1 74.90 4 17.58
2025-03-11 2015 1510872 1194 110625343 73.80 74.60 72.60 72.70 2.20 -2.94% 72.60 23 72.70 9 17.07
2025-03-12 2015 1894452 958 136756837 72.50 73.10 71.70 72.40 0.30 -0.41% 72.40 2 72.50 45 17.00
2025-03-13 2015 1708751 955 123422444 72.90 72.90 71.80 71.90 0.50 -0.69% 71.80 29 71.90 6 16.88
2025-03-14 2015 1382896 738 101628248 72.50 74.30 72.20 74.20 2.30 3.2% 73.80 2 74.20 124 17.42
2025-03-17 2015 914998 796 67756218 74.10 74.90 73.70 73.80 0.40 -0.54% 73.70 2 73.80 3 17.32
2025-03-18 2015 1037568 753 77266953 74.90 74.90 73.80 74.70 0.90 1.22% 74.30 1 74.70 91 17.54
2025-03-19 2015 1287610 1105 98068662 75.00 76.80 74.90 76.40 1.70 2.28% 76.30 2 76.40 1 17.93
2025-03-20 2015 536452 1094 40758426 77.60 77.60 75.10 75.20 1.20 -1.57% 75.20 1 75.30 5 17.65
2025-03-21 2015 720709 804 53770301 75.20 76.00 73.90 74.40 0.80 -1.06% 74.10 7 74.40 1 17.46
2025-03-24 2015 850058 776 63290801 75.50 75.50 73.20 73.20 1.20 -1.61% 73.20 10 73.40 5 17.18
2025-03-25 2015 791199 579 57042674 73.80 73.90 71.90 71.90 1.30 -1.78% 71.90 19 72.00 2 16.88
2025-03-26 2015 1201860 634 86462898 72.00 72.20 71.70 72.00 0.10 0.14% 71.90 1 72.00 144 16.90
2025-03-27 2015 1141322 974 77891600 69.00 69.00 67.90 68.50 0.00 -4.86% 68.40 5 68.60 6 16.08
2025-03-28 2015 797356 508 54455752 68.30 68.90 68.00 68.20 0.30 -0.44% 68.20 9 68.40 5 16.01
2025-03-31 2015 725780 567 48849966 68.10 68.10 66.80 67.70 0.50 -0.73% 67.50 1 67.70 22 15.89
2025-04-01 2015 518822 394 35475492 67.20 68.90 67.20 68.60 0.90 1.33% 68.50 2 68.60 1 16.10
2025-04-02 2015 437581 427 29400513 68.50 68.50 66.60 66.70 1.90 -2.77% 66.70 6 66.90 1 15.66
2025-04-07 2015 330604 267 19869930 60.10 60.10 60.10 60.10 6.60 -9.9% 0.00 0 60.10 2840 14.11
2025-04-08 2015 3247900 2185 182588160 54.10 58.20 54.10 57.10 3.00 -4.99% 57.10 21 57.20 2 13.40
2025-04-09 2015 2345817 1204 131035630 57.10 57.30 55.10 55.30 1.80 -3.15% 55.20 27 55.30 12 12.98
2025-04-10 2015 1059999 818 63672122 60.70 60.70 59.30 60.20 4.90 8.86% 60.20 13 60.40 9 14.13
2025-04-11 2015 498919 360 29725147 60.40 60.70 58.30 59.70 0.50 -0.83% 59.60 12 59.70 2 14.01
2025-04-14 2015 525186 394 31795515 59.50 61.40 59.50 60.70 1.00 1.68% 60.50 1 60.70 4 14.25
2025-04-15 2015 305433 225 18875049 60.60 62.10 60.60 62.00 1.30 2.14% 61.80 7 62.00 28 14.55
2025-04-16 2015 257379 224 15697040 61.00 61.50 60.60 60.80 1.20 -1.94% 60.80 1 61.20 1 14.27
2025-04-17 2015 78509 84 4757034 61.40 61.40 60.20 60.50 0.30 -0.49% 60.50 13 60.60 1 14.20
2025-04-18 2015 101022 148 6099103 60.50 60.70 60.10 60.20 0.30 -0.5% 60.10 4 60.30 2 14.13
2025-04-21 2015 201195 242 12045194 60.20 60.20 59.80 59.80 0.40 -0.66% 59.80 107 60.10 1 14.04
2025-04-22 2015 135131 184 8068623 59.70 60.10 59.20 59.80 0.00 0% 59.80 6 59.90 1 14.04
2025-04-23 2015 159929 158 9679457 59.60 60.80 59.60 60.50 0.70 1.17% 60.40 5 60.50 1 14.20
2025-04-24 2015 202492 161 12371466 61.00 61.50 60.50 61.10 0.60 0.99% 61.00 11 61.30 2 14.34
2025-04-25 2015 231452 233 14154852 61.00 61.60 60.60 61.40 0.30 0.49% 61.00 4 61.40 10 14.41
2025-04-28 2015 214826 366 13173225 61.50 61.60 61.10 61.10 0.30 -0.49% 61.10 3 61.30 1 14.34
2025-04-29 2015 222988 217 13683958 61.30 61.80 61.10 61.40 0.30 0.49% 61.20 9 61.40 3 14.41
2025-04-30 2015 986321 665 59144746 61.00 61.20 59.40 60.10 1.30 -2.12% 60.10 43 60.20 5 14.88
2025-05-02 2015 253161 209 15357012 60.50 61.00 60.20 60.80 0.70 1.16% 60.60 4 60.80 3 15.05
2025-05-05 2015 413529 330 25285658 61.10 61.80 60.50 61.40 0.60 0.99% 61.40 3 61.50 28 15.20
2025-05-06 2015 347618 403 21146158 61.30 61.60 60.40 60.70 0.70 -1.14% 60.70 6 60.80 1 15.02
2025-05-07 2015 156646 148 9551391 61.10 61.30 60.70 60.70 0.00 0% 60.60 3 60.80 2 15.02
2025-05-08 2015 122533 149 7412753 61.00 61.10 60.20 60.40 0.30 -0.49% 60.40 7 60.50 2 14.95
2025-05-09 2015 209953 188 12777343 60.30 61.60 60.20 61.50 1.10 1.82% 61.10 5 61.50 3 15.22
2025-05-12 2015 238015 217 14599903 61.80 61.80 61.00 61.30 0.20 -0.33% 61.30 3 61.50 10 15.17
2025-05-13 2015 353966 291 21620519 61.30 61.40 60.80 60.90 0.40 -0.65% 60.90 10 61.30 9 15.07
2025-05-14 2015 242682 215 14845786 60.70 61.40 60.70 61.30 0.40 0.66% 61.30 17 61.40 2 15.17
2025-05-15 2015 148787 144 9093805 61.10 61.50 60.80 61.20 0.10 -0.16% 61.10 7 61.20 1 15.15
2025-05-16 2015 242150 231 14835062 61.20 61.70 61.00 61.50 0.30 0.49% 61.40 1 61.50 1 15.22
2025-05-19 2015 329262 299 20491762 61.50 62.70 61.40 62.30 0.80 1.3% 62.30 1 62.40 3 15.42
2025-05-20 2015 214400 213 13394754 62.40 63.00 62.00 62.50 0.20 0.32% 62.40 2 62.50 3 15.47
2025-05-21 2015 246197 251 15386116 62.50 62.90 62.00 62.40 0.10 -0.16% 62.40 1 62.60 1 15.45
2025-05-22 2015 115278 118 7134386 62.10 62.40 61.70 61.70 0.70 -1.12% 61.70 6 61.90 2 15.27
2025-05-23 2015 234852 174 14608787 61.70 62.70 61.60 62.70 1.00 1.62% 62.50 2 62.70 1 15.52
2025-05-26 2015 347325 306 21827018 63.00 63.20 62.20 63.10 0.40 0.64% 62.70 6 63.10 34 15.62
2025-05-27 2015 286169 270 17925836 62.70 63.10 62.30 62.30 0.80 -1.27% 62.30 6 62.40 3 15.42
2025-05-28 2015 215954 189 13485666 62.30 62.70 62.20 62.50 0.20 0.32% 62.40 3 62.50 4 15.47
2025-05-29 2015 536957 348 33859897 62.90 63.50 62.50 63.10 0.60 0.96% 62.80 8 63.10 8 15.62
2025-06-02 2015 948823 609 60658213 63.30 64.90 62.80 64.10 1.00 1.58% 64.00 7 64.10 3 15.87
2025-06-03 2015 1068337 845 70928176 64.30 67.30 64.30 66.40 2.30 3.59% 66.30 7 66.50 2 16.44
2025-06-04 2015 543177 430 35662534 66.10 66.70 65.00 65.00 1.40 -2.11% 64.80 1 65.00 3 16.09
2025-06-05 2015 303556 385 19426509 64.90 65.00 63.00 63.30 1.70 -2.62% 63.30 2 63.60 2 15.67
2025-06-06 2015 200012 207 12862446 63.30 64.90 63.00 64.20 0.90 1.42% 64.10 4 64.20 3 15.89
2025-06-09 2015 158074 161 10268174 64.90 65.30 64.50 65.00 0.80 1.25% 64.90 5 65.00 1 16.09
2025-06-10 2015 425764 330 27950415 65.00 66.00 65.00 65.60 0.60 0.92% 65.40 3 65.60 9 16.24
2025-06-11 2015 366776 328 23875694 65.10 65.50 64.40 65.30 0.30 -0.46% 65.20 2 65.30 24 16.16
2025-06-12 2015 194828 181 12534948 65.00 65.00 64.20 64.20 1.10 -1.68% 64.20 1 64.30 1 15.89
2025-06-13 2015 207947 206 13262770 63.50 64.70 63.00 63.50 0.70 -1.09% 63.50 12 63.60 1 15.72
2025-06-17 2015 613260 556 39191064 63.40 64.60 63.30 63.30 0.00 -0.31% 63.20 11 63.30 1 15.67
2025-06-18 2015 1083014 764 69380097 64.80 64.80 63.50 63.80 0.50 0.79% 63.70 40 63.80 22 15.79
2025-06-19 2015 1248289 909 78886843 63.60 64.20 62.60 62.60 1.20 -1.88% 62.60 8 62.70 7 15.50
2025-06-20 2015 1798730 783 111161595 63.10 63.10 61.40 61.40 1.20 -1.92% 61.40 3 61.50 15 15.20
2025-06-23 2015 1873101 1123 112769566 60.40 61.00 59.50 60.20 1.20 -1.95% 60.10 23 60.20 6 14.90
2025-06-24 2015 2514940 1659 151997277 60.60 61.40 59.40 60.70 0.50 0.83% 60.70 6 60.80 23 15.02
2025-06-25 2015 1930143 1553 118838928 60.90 62.60 59.90 62.20 1.50 2.47% 61.60 1 62.20 1 15.40
2025-06-26 2015 1218105 931 76080573 62.10 63.20 60.90 63.20 1.00 1.61% 62.60 10 63.20 6 15.64
2025-06-27 2015 1508401 1040 97264690 63.70 65.00 62.90 65.00 1.80 2.85% 64.50 12 65.00 61 16.09
2025-06-30 2015 976917 557 63339102 64.70 65.60 63.70 65.60 0.60 0.92% 65.60 2 65.70 14 16.24
2025-07-01 2015 1185414 848 78719133 65.70 67.50 64.50 67.50 1.90 2.9% 67.50 50 67.60 5 16.71
2025-07-02 2015 1023351 876 69518652 67.50 69.50 65.50 69.50 2.00 2.96% 69.50 49 69.60 1 17.20
2025-07-03 2015 982439 893 67719974 69.20 70.00 68.00 68.00 1.50 -2.16% 67.90 1 68.00 5 16.83
2025-07-04 2015 720594 746 47739841 67.50 67.60 65.10 66.40 1.60 -2.35% 65.90 6 66.40 16 16.44
2025-07-07 2015 370815 422 24417427 66.40 66.40 65.40 65.90 0.50 -0.75% 65.70 2 65.90 5 16.31
2025-07-08 2015 496724 486 32348695 65.80 65.80 64.40 65.30 0.60 -0.91% 65.10 6 65.30 3 16.16
2025-07-09 2015 385183 643 24722138 65.00 65.10 63.70 63.70 1.60 -2.45% 63.70 3 64.00 1 15.77
2025-07-10 2015 282636 256 18164944 63.30 64.90 63.10 64.80 1.10 1.73% 64.70 1 64.80 1 16.04
2025-07-11 2015 296799 224 19508086 64.30 66.00 64.30 66.00 1.20 1.85% 65.80 5 66.00 2 16.34
2025-07-14 2015 303874 260 20163033 66.00 66.80 65.50 66.50 0.50 0.76% 66.50 16 66.60 2 16.46
2025-07-15 2015 342206 267 22730052 65.80 66.80 65.60 66.70 0.20 0.3% 66.60 5 66.80 17 16.51
2025-07-16 2015 164689 199 10888523 66.00 66.50 65.80 66.00 0.70 -1.05% 65.80 2 66.00 1 16.34
2025-07-17 2015 285056 231 18862746 66.60 66.60 65.10 66.60 0.60 0.91% 65.80 3 66.60 28 16.49
2025-07-18 2015 162798 200 10671513 66.50 66.50 65.20 65.40 1.20 -1.8% 65.30 11 65.40 2 16.19
2025-07-21 2015 226477 199 15044866 65.50 66.80 65.50 66.20 0.80 1.22% 66.10 3 66.20 2 16.39
2025-07-22 2015 321726 240 21537209 66.90 67.20 66.20 67.10 0.90 1.36% 66.60 1 67.10 10 16.61
2025-07-23 2015 283137 272 19310927 67.30 68.80 67.30 68.50 1.40 2.09% 68.20 1 68.50 25 16.96
2025-07-24 2015 322173 290 22047259 68.00 69.20 67.90 68.40 0.10 -0.15% 67.90 2 68.40 2 16.93
2025-07-25 2015 354259 225 24254740 68.20 68.80 67.90 68.80 0.40 0.58% 68.30 2 68.80 8 17.03
2025-07-28 2015 287629 615 19482760 68.80 68.80 67.10 67.10 1.70 -2.47% 67.10 3 67.20 4 16.61
2025-07-29 2015 333784 302 22546368 67.20 68.10 66.40 68.00 0.90 1.34% 67.60 1 68.00 10 16.83
2025-07-30 2015 265620 265 18142021 67.80 68.80 67.50 68.10 0.10 0.15% 68.00 8 68.50 4 17.69
2025-07-31 2015 297232 256 20189033 68.60 68.60 67.60 67.60 0.50 -0.73% 67.40 12 67.60 3 17.56
2025-08-01 2015 212673 223 14318574 66.70 68.00 66.70 67.00 0.60 -0.89% 67.00 12 67.70 5 17.40
2025-08-04 2015 185631 269 12415749 66.70 67.70 66.50 66.70 0.30 -0.45% 66.70 5 67.20 1 17.32
2025-08-05 2015 127826 259 8529024 66.60 67.20 66.50 66.50 0.20 -0.3% 66.50 13 67.00 1 17.27
2025-08-06 2015 123302 126 8269670 67.10 67.40 66.60 67.30 0.80 1.2% 67.20 1 67.30 1 17.48
2025-08-07 2015 166604 191 11186408 67.30 67.60 66.80 67.30 0.00 0% 67.10 1 67.30 1 17.48
2025-08-08 2015 174186 211 11642937 66.80 67.30 66.30 67.00 0.30 -0.45% 66.70 2 67.00 1 17.40
2025-08-11 2015 235308 357 15648798 66.80 67.00 66.00 67.00 0.00 0% 66.40 6 67.00 6 17.40
2025-08-12 2015 102070 189 6838098 66.70 67.40 66.70 66.80 0.20 -0.3% 66.70 12 67.00 8 17.35
2025-08-13 2015 191020 274 12785380 67.50 67.50 66.50 66.50 0.30 -0.45% 66.50 5 66.60 1 17.27
2025-08-14 2015 197214 283 13179077 66.70 67.30 66.30 67.00 0.50 0.75% 66.80 3 67.10 2 17.40
2025-08-15 2015 249482 233 16723417 66.60 67.80 66.10 67.80 0.80 1.19% 67.50 1 67.80 1 17.61
2025-08-18 2015 206965 225 14082975 67.50 68.50 67.50 67.70 0.10 -0.15% 67.70 2 67.90 1 17.58
2025-08-19 2015 346774 296 23410035 66.40 68.30 66.40 67.50 0.20 -0.3% 67.50 2 67.70 3 17.53
2025-08-20 2015 96483 95 6459749 67.80 67.80 66.60 66.90 0.60 -0.89% 66.90 3 67.00 1 17.38
2025-08-21 2015 83670 82 5620060 67.00 68.00 66.80 67.10 0.20 0.3% 67.00 4 67.10 2 17.43
2025-08-22 2015 233328 178 15674078 66.90 68.30 66.10 68.30 1.20 1.79% 67.50 1 68.40 9 17.74
2025-08-25 2015 132847 227 9010326 67.90 68.20 67.40 67.60 0.70 -1.02% 67.40 3 67.60 1 17.56
2025-08-26 2015 102211 120 6843974 67.30 67.30 66.70 66.70 0.90 -1.33% 66.70 21 66.90 5 17.32
2025-08-27 2015 148768 135 9910934 66.30 67.00 66.30 66.40 0.30 -0.45% 66.40 5 66.50 1 17.25
2025-08-28 2015 92252 107 6128700 66.60 66.80 66.10 66.40 0.00 0% 66.40 2 66.50 1 17.25
2025-08-29 2015 157723 118 10482431 66.30 66.80 66.20 66.80 0.40 0.6% 66.40 1 66.80 3 17.35