正新(2105)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　49.00
0
0%		49.40
0.4
0.82%		 　49.95
0.55
1.11%		48.90
-1.05
-2.1%		48.55
-0.35
-0.72%		49.20
0.65
1.34%		49.25
0.05
0.1%		 　49.85
0.6
1.22%		50.00
0.15
0.3%		49.40
-0.6
-1.2%		49.40
0
0%		49.50
0.1
0.2%		 　50.10
0.6
1.21%		49.55
-0.55
-1.1%		49.65
0.1
0.2%		 49.99
2 月　　50.90
1.25
2.52%		50.70
-0.2
-0.39%		50.40
-0.3
-0.59%		52.00
1.6
3.17%		51.20
-0.8
-1.54%		 　50.70
-0.5
-0.98%		50.60
-0.1
-0.2%		49.65
-0.95
-1.88%		50.30
0.65
1.31%		51.70
1.4
2.78%		 　52.20
0.5
0.97%		51.60
-0.6
-1.15%		51.20
-0.4
-0.78%		51.00
-0.2
-0.39%		51.70
0.7
1.37%		 　50.90
-0.8
-1.55%		50.50
-0.4
-0.79%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		 50.98
3 月　　50.90
0.5
0.99%		51.20
0.3
0.59%		50.90
-0.3
-0.59%		50.80
-0.1
-0.2%		50.40
-0.4
-0.79%		 　49.80
-0.6
-1.19%		50.20
0.4
0.8%		50.50
0.3
0.6%		50.30
-0.2
-0.4%		50.60
0.3
0.6%		 　50.80
0.2
0.4%		50.80
0
0%		50.90
0.1
0.2%		50.30
-0.6
-1.18%		49.50
-0.8
-1.59%		 　49.20
-0.3
-0.61%		48.60
-0.6
-1.22%		49.20
0.6
1.23%		50.90
1.7
3.46%		49.90
-1
-1.96%		 50.20
0.3
0.6%		50.23
4 月51.90
1.7
3.39%		50.60
-1.3
-2.5%		 　　　45.55
-5.05
-9.98%		45.35
-0.2
-0.44%		45.80
0.45
0.99%		48.85
3.05
6.66%		50.00
1.15
2.35%		 　48.25
-1.75
-3.5%		48.25
0
0%		49.85
1.6
3.32%		48.65
-1.2
-2.41%		49.40
0.75
1.54%		 　52.00
2.6
5.26%		51.80
-0.2
-0.38%		51.50
-0.3
-0.58%		51.10
-0.4
-0.78%		49.80
-1.3
-2.54%		 　49.30
-0.5
-1%		49.35
0.05
0.1%		49.35
0
0%		 49.26
5 月　49.70
0.35
0.71%		 　50.60
0.9
1.81%		51.70
1.1
2.17%		51.30
-0.4
-0.77%		51.40
0.1
0.19%		51.80
0.4
0.78%		 　51.10
-0.7
-1.35%		51.20
0.1
0.2%		51.90
0.7
1.37%		51.50
-0.4
-0.77%		51.20
-0.3
-0.58%		 　51.90
0.7
1.37%		50.10
-1.8
-3.47%		52.60
2.5
4.99%		51.40
-1.2
-2.28%		52.20
0.8
1.56%		 　51.50
-0.7
-1.34%		51.30
-0.2
-0.39%		50.80
-0.5
-0.97%		50.80
0
0%		 51.04
6 月　48.00
-2.8
-5.51%		47.90
-0.1
-0.21%		47.35
-0.55
-1.15%		47.80
0.45
0.95%		47.95
0.15
0.31%		 　48.00
0.05
0.1%		47.25
-0.75
-1.56%		47.10
-0.15
-0.32%		42.80
-4.3
-9.13%		41.40
-1.4
-3.27%		 　　41.00
-0.4
-0.97%		39.85
-1.15
-2.8%		39.30
-0.55
-1.38%		38.80
-0.5
-1.27%		 　38.40
-0.4
-1.03%		38.70
0.3
0.78%		38.35
-0.35
-0.9%		39.50
1.15
3%		39.15
-0.35
-0.89%		 　37.80
-1.35
-3.45%		 42.4
7 月38.35
0.55
1.46%		38.55
0.2
0.52%		39.75
1.2
3.11%		39.00
-0.75
-1.89%		 　39.55
0.55
1.41%		39.65
0.1
0.25%		39.60
-0.05
-0.13%		39.05
-0.55
-1.39%		39.20
0.15
0.38%		 　39.80
0.6
1.53%		38.95
-0.85
-2.14%		39.50
0.55
1.41%		39.95
0.45
1.14%		39.85
-0.1
-0.25%		 　40.30
0.45
1.13%		40.25
-0.05
-0.12%		41.65
1.4
3.48%		42.20
0.55
1.32%		41.50
-0.7
-1.66%		 　41.65
0.15
0.36%		40.70
-0.95
-2.28%		40.60
-0.1
-0.25%		40.10
-0.5
-1.23%		40.04
8 月40.55
0.45
1.12%		 　40.80
0.25
0.62%		40.65
-0.15
-0.37%		40.45
-0.2
-0.49%		40.40
-0.05
-0.12%		40.15
-0.25
-0.62%		 　39.80
-0.35
-0.87%		39.95
0.15
0.38%		38.80
-1.15
-2.88%		39.00
0.2
0.52%		38.80
-0.2
-0.51%		 　39.20
0.4
1.03%		39.50
0.3
0.77%		39.95
0.45
1.14%		39.45
-0.5
-1.25%		38.60
-0.85
-2.15%		 　39.15
0.55
1.42%		38.25
-0.9
-2.3%		38.10
-0.15
-0.39%		38.10
0
0%		38.00
-0.1
-0.26%		　　39.46

說明:最高漲幅:6.66%最低跌幅:-9.98% 最高價:52.60最低價:37.80平均價:46.7,灰色底表示週末,漲103天(69.25)元,跌97天(-74.85)元,平盤7天
7%=1,5%=3,3%=18,2%=8,1%=54,0%=26,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=16,-6%=20,-7%=45,

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 2105 4195762 2787 206062211 48.95 49.50 48.45 49.00 0.05 0% 49.00 16 49.15 40 18.77
2025-01-03 2105 3101175 2221 153072777 48.90 49.75 48.90 49.40 0.40 0.82% 49.40 30 49.50 7 18.93
2025-01-06 2105 2494620 1969 125267317 49.70 50.50 49.70 49.95 0.55 1.11% 49.95 11 50.00 2 19.14
2025-01-07 2105 3045948 3062 150408256 50.40 50.50 48.90 48.90 1.05 -2.1% 48.90 19 49.00 4 18.74
2025-01-08 2105 2225699 1568 108513783 49.35 49.35 48.55 48.55 0.35 -0.72% 48.50 261 48.70 17 18.60
2025-01-09 2105 3156152 1671 155620186 48.60 49.65 48.50 49.20 0.65 1.34% 49.20 22 49.30 2 18.85
2025-01-10 2105 3824788 2389 188206176 48.75 49.70 48.55 49.25 0.05 0.1% 49.25 164 49.30 2 18.87
2025-01-13 2105 6623723 3709 329620977 49.00 50.20 49.00 49.85 0.60 1.22% 49.85 16 49.90 1 19.10
2025-01-14 2105 3972549 2434 199469622 50.20 50.80 49.65 50.00 0.15 0.3% 50.00 32 50.10 9 19.16
2025-01-15 2105 3774998 2512 187840195 50.50 50.50 49.35 49.40 0.60 -1.2% 49.40 4 49.50 3 18.93
2025-01-16 2105 4860573 4478 240117498 50.10 50.20 48.90 49.40 0.00 0% 49.35 56 49.40 12 18.93
2025-01-17 2105 5436199 3086 270805556 49.45 50.20 49.25 49.50 0.10 0.2% 49.50 39 49.60 7 18.97
2025-01-20 2105 2306281 1656 114995867 49.85 50.20 49.40 50.10 0.60 1.21% 50.10 20 50.20 78 19.20
2025-01-21 2105 2024875 1482 100410860 50.00 50.00 49.40 49.55 0.55 -1.1% 49.50 1 49.55 9 18.98
2025-01-22 2105 3272043 2127 161811456 49.60 49.80 49.10 49.65 0.10 0.2% 49.60 34 49.65 49 19.02
2025-02-03 2105 7014482 4142 353922669 50.00 51.50 49.25 50.90 1.25 2.52% 50.90 168 51.00 1 19.50
2025-02-04 2105 6465274 3814 331728702 51.00 52.50 50.60 50.70 0.20 -0.39% 50.70 123 51.00 9 19.43
2025-02-05 2105 3608029 2831 182964051 51.30 51.40 50.00 50.40 0.30 -0.59% 50.40 49 50.70 1 19.31
2025-02-06 2105 4166392 2717 214954854 50.50 52.00 50.20 52.00 1.60 3.17% 51.90 36 52.00 185 19.92
2025-02-07 2105 3006569 2471 154992859 51.80 51.90 51.10 51.20 0.80 -1.54% 51.20 88 51.30 10 19.62
2025-02-10 2105 2784436 2405 142006127 51.10 51.70 50.60 50.70 0.50 -0.98% 50.70 22 50.80 7 19.43
2025-02-11 2105 2451520 1566 124580940 51.00 51.20 50.40 50.60 0.10 -0.2% 50.60 31 50.80 8 19.39
2025-02-12 2105 2535296 2059 127254424 50.70 51.00 49.65 49.65 0.95 -1.88% 49.65 18 49.95 4 19.02
2025-02-13 2105 1417710 1164 71429521 49.95 50.80 49.90 50.30 0.65 1.31% 50.30 24 50.40 8 19.27
2025-02-14 2105 3340864 2070 171479142 50.20 51.70 50.10 51.70 1.40 2.78% 51.60 31 51.70 162 19.81
2025-02-17 2105 3392066 2927 177677597 52.00 52.70 51.80 52.20 0.50 0.97% 52.20 21 52.30 23 20.00
2025-02-18 2105 2421233 2170 125182174 52.10 52.40 51.40 51.60 0.60 -1.15% 51.60 35 51.70 50 19.77
2025-02-19 2105 2563251 2232 131369473 51.80 51.90 51.00 51.20 0.40 -0.78% 51.20 9 51.30 8 19.62
2025-02-20 2105 1739567 1183 89049515 51.10 51.60 50.90 51.00 0.20 -0.39% 51.00 91 51.30 1 19.54
2025-02-21 2105 2451671 1945 125986763 50.90 51.80 50.90 51.70 0.70 1.37% 51.60 20 51.70 4 19.81
2025-02-24 2105 3137850 2742 160152736 51.30 51.50 50.80 50.90 0.80 -1.55% 50.90 4 51.00 56 19.50
2025-02-25 2105 3051126 1887 154383969 51.30 51.30 50.30 50.50 0.40 -0.79% 50.50 26 50.70 11 19.35
2025-02-26 2105 2570009 2048 129536308 50.30 50.60 50.20 50.30 0.20 -0.4% 50.30 10 50.60 2 19.27
2025-02-27 2105 5000366 2054 253059560 50.10 51.00 50.10 50.40 0.10 0.2% 50.40 149 50.50 2 19.31
2025-03-03 2105 3762129 2308 192068533 50.80 51.40 50.60 50.90 0.50 0.99% 50.80 112 50.90 55 19.50
2025-03-04 2105 4875910 2169 249250964 50.60 51.80 50.30 51.20 0.30 0.59% 51.20 62 51.30 14 19.62
2025-03-05 2105 2583839 1473 132014008 51.10 51.60 50.70 50.90 0.30 -0.59% 50.90 2 51.00 21 19.50
2025-03-06 2105 2634302 1757 134175058 50.90 51.30 50.60 50.80 0.10 -0.2% 50.70 100 50.80 31 19.46
2025-03-07 2105 3931142 2382 199170631 51.00 51.30 50.40 50.40 0.40 -0.79% 50.40 26 50.50 9 19.31
2025-03-10 2105 5508758 2924 276013320 50.60 50.90 49.80 49.80 0.60 -1.19% 49.80 154 50.00 22 19.08
2025-03-11 2105 6711932 2986 338438854 49.45 51.20 49.45 50.20 0.40 0.8% 50.20 131 50.30 36 19.23
2025-03-12 2105 3746594 2741 188783770 50.40 50.70 50.00 50.50 0.30 0.6% 50.30 4 50.50 38 19.35
2025-03-13 2105 4231609 2803 212905789 50.60 50.80 49.80 50.30 0.20 -0.4% 50.30 34 50.50 7 20.36
2025-03-14 2105 4343190 2330 220114862 50.90 51.20 50.20 50.60 0.30 0.6% 50.50 22 50.60 31 20.49
2025-03-17 2105 4073174 2539 207547214 51.00 51.60 50.10 50.80 0.20 0.4% 50.80 25 50.90 1 20.57
2025-03-18 2105 3832319 2691 194837660 51.50 51.50 50.30 50.80 0.00 0% 50.80 577 50.90 16 20.57
2025-03-19 2105 5355741 2833 273039065 51.30 51.40 50.60 50.90 0.10 0.2% 50.90 22 51.00 62 20.61
2025-03-20 2105 6657543 3777 335505242 50.90 51.20 50.10 50.30 0.60 -1.18% 50.30 31 50.40 34 20.36
2025-03-21 2105 10775729 3950 534632134 50.20 50.30 49.35 49.50 0.80 -1.59% 49.45 224 49.50 374 20.04
2025-03-24 2105 7541335 3996 370255221 49.50 49.60 48.75 49.20 0.30 -0.61% 49.15 57 49.20 1 19.92
2025-03-25 2105 10615214 5068 514072601 49.30 49.60 48.00 48.60 0.60 -1.22% 48.55 1 48.60 138 19.68
2025-03-26 2105 7280694 3717 354835314 48.70 49.20 48.30 49.20 0.60 1.23% 49.10 21 49.20 185 19.92
2025-03-27 2105 8975394 4251 445221071 48.90 50.90 48.65 50.90 1.70 3.46% 50.80 60 50.90 36 20.61
2025-03-28 2105 7670373 4084 383991532 50.10 50.70 49.60 49.90 1.00 -1.96% 49.90 46 49.95 10 20.20
2025-03-31 2105 13510153 6344 682991311 49.10 51.20 49.10 50.20 0.30 0.6% 50.20 136 50.50 43 20.32
2025-04-01 2105 9856928 4985 509636307 50.40 52.20 50.40 51.90 1.70 3.39% 51.80 10 51.90 88 21.01
2025-04-02 2105 6371755 3175 324780804 52.00 52.10 50.40 50.60 1.30 -2.5% 50.50 151 50.60 13 20.49
2025-04-07 2105 1114758 936 50777033 45.55 45.55 45.55 45.55 5.05 -9.98% 0.00 0 45.55 1767 18.44
2025-04-08 2105 12072275 4468 537250235 41.50 45.60 41.50 45.35 0.20 -0.44% 45.35 28 45.45 10 18.36
2025-04-09 2105 13983209 5561 644953981 44.40 47.00 44.40 45.80 0.45 0.99% 45.80 68 46.00 11 18.54
2025-04-10 2105 8790705 4490 435628029 50.30 50.30 48.70 48.85 3.05 6.66% 48.85 20 48.95 75 19.78
2025-04-11 2105 9890171 4752 492809104 48.85 50.40 48.50 50.00 1.15 2.35% 50.00 22 50.10 36 20.24
2025-04-14 2105 6654501 4799 325433289 49.00 49.90 48.25 48.25 1.75 -3.5% 48.25 35 48.30 4 19.53
2025-04-15 2105 4236471 2677 205623094 48.40 49.00 48.15 48.25 0.00 0% 48.25 50 48.35 2 19.53
2025-04-16 2105 5854284 3758 289907116 48.05 50.30 48.05 49.85 1.60 3.32% 49.85 6 49.95 47 20.18
2025-04-17 2105 4861144 3480 239586523 49.80 50.50 48.65 48.65 1.20 -2.41% 48.65 17 48.70 1 19.70
2025-04-18 2105 5249220 2143 258333973 48.60 49.45 48.60 49.40 0.75 1.54% 48.90 5 49.40 62 20.00
2025-04-21 2105 6856987 2852 345173951 49.20 52.00 49.20 52.00 2.60 5.26% 51.40 8 52.00 41 21.05
2025-04-22 2105 9060040 5002 458825271 51.00 51.80 49.20 51.80 0.20 -0.38% 51.50 19 51.80 253 20.97
2025-04-23 2105 7464523 4373 382922620 51.50 52.00 50.60 51.50 0.30 -0.58% 51.40 5 51.50 39 20.85
2025-04-24 2105 6667588 3978 342746780 51.30 52.00 50.60 51.10 0.40 -0.78% 51.10 53 51.20 13 20.69
2025-04-25 2105 3794387 4607 190543193 51.50 51.60 49.80 49.80 1.30 -2.54% 49.80 74 49.85 1 20.16
2025-04-28 2105 1928049 2040 95219169 49.75 50.00 49.20 49.30 0.50 -1% 49.30 4 49.40 15 19.96
2025-04-29 2105 2307659 1755 114158875 49.30 50.20 49.25 49.35 0.05 0.1% 49.35 8 49.45 4 19.98
2025-04-30 2105 1618358 1155 79980822 49.30 49.75 49.10 49.35 0.00 0% 49.35 21 49.45 1 19.98
2025-05-02 2105 2158498 1874 106406922 49.35 49.70 48.85 49.70 0.35 0.71% 49.55 1 49.70 36 20.12
2025-05-05 2105 4778787 2738 240094254 49.95 50.70 49.70 50.60 0.90 1.81% 50.50 42 50.60 123 20.49
2025-05-06 2105 4776927 3031 245184976 50.90 51.70 50.70 51.70 1.10 2.17% 51.50 37 51.70 57 20.93
2025-05-07 2105 2732941 1838 140691336 51.80 51.90 50.90 51.30 0.40 -0.77% 51.20 40 51.30 35 20.77
2025-05-08 2105 2341560 1684 120167610 51.00 51.60 51.00 51.40 0.10 0.19% 51.10 19 51.40 54 20.81
2025-05-09 2105 3227043 1912 166556260 51.10 51.90 50.90 51.80 0.40 0.78% 51.70 31 51.80 147 20.97
2025-05-12 2105 2287231 2068 117713030 52.00 52.00 50.80 51.10 0.70 -1.35% 51.10 13 51.20 12 20.69
2025-05-13 2105 2493335 1653 127353148 50.60 51.30 50.50 51.20 0.10 0.2% 51.20 22 51.30 13 20.73
2025-05-14 2105 2361204 1625 122028095 51.90 52.00 51.20 51.90 0.70 1.37% 51.60 16 51.90 96 23.17
2025-05-15 2105 2723774 2222 140820071 51.80 51.90 51.40 51.50 0.40 -0.77% 51.50 36 51.70 7 22.99
2025-05-16 2105 3755522 3084 193572847 51.80 52.00 51.10 51.20 0.30 -0.58% 51.20 27 51.40 11 22.86
2025-05-19 2105 7745186 5499 406336368 50.90 53.20 50.90 51.90 0.70 1.37% 51.90 14 52.00 40 23.17
2025-05-20 2105 6016412 7716 304743431 51.80 51.90 50.00 50.10 1.80 -3.47% 50.10 170 50.30 4 22.37
2025-05-21 2105 8158744 5912 427245559 50.90 52.80 50.80 52.60 2.50 4.99% 52.60 4 52.70 54 23.48
2025-05-22 2105 6446226 4893 331936206 52.30 52.80 51.00 51.40 1.20 -2.28% 51.30 68 51.40 38 22.95
2025-05-23 2105 9049899 5792 468307875 51.20 52.60 50.60 52.20 0.80 1.56% 52.10 21 52.20 52 23.30
2025-05-26 2105 9380569 5746 479954278 51.70 52.10 50.70 51.50 0.70 -1.34% 51.40 99 51.50 6 22.99
2025-05-27 2105 11457943 6043 586638052 51.50 51.90 50.70 51.30 0.20 -0.39% 51.20 162 51.30 17 22.90
2025-05-28 2105 12017920 6602 610878911 51.60 51.80 50.30 50.80 0.50 -0.97% 50.80 106 50.90 41 22.68
2025-05-29 2105 21579661 6991 1094195674 51.20 51.20 50.30 50.80 0.00 0% 50.70 42 50.80 241 22.68
2025-06-02 2105 19205876 10885 930012089 50.80 50.80 47.50 48.00 2.80 -5.51% 48.00 69 48.05 47 21.43
2025-06-03 2105 16906703 9654 805418675 48.45 48.50 47.25 47.90 0.10 -0.21% 47.85 12 47.90 26 21.38
2025-06-04 2105 20237318 10841 959446812 47.90 48.30 47.20 47.35 0.55 -1.15% 47.35 70 47.40 1 21.14
2025-06-05 2105 9929832 6479 473847508 47.30 48.15 47.30 47.80 0.45 0.95% 47.75 50 47.80 12 21.34
2025-06-06 2105 5979782 3304 286485822 47.55 48.25 47.35 47.95 0.15 0.31% 47.90 30 47.95 156 21.41
2025-06-09 2105 7398510 3254 356544214 48.50 48.65 47.65 48.00 0.05 0.1% 47.95 53 48.00 1 21.43
2025-06-10 2105 11430208 5451 538994280 47.95 47.95 46.50 47.25 0.75 -1.56% 47.20 166 47.25 141 21.09
2025-06-11 2105 8704517 3808 408729040 47.10 47.25 46.60 47.10 0.15 -0.32% 47.10 53 47.15 22 21.03
2025-06-12 2105 22454249 10691 963427482 43.50 44.00 42.30 42.80 0.00 -9.13% 42.75 62 42.80 71 19.11
2025-06-13 2105 13397848 8952 560100285 42.40 42.85 41.30 41.40 1.40 -3.27% 41.35 75 41.40 27 18.48
2025-06-17 2105 12408834 6784 504276775 41.10 41.20 40.10 41.00 0.05 -0.97% 41.00 24 41.05 82 18.30
2025-06-18 2105 11854685 7535 475615771 41.00 41.00 39.85 39.85 1.15 -2.8% 39.85 165 39.90 1 17.79
2025-06-19 2105 9121099 5977 359147533 39.90 39.95 39.10 39.30 0.55 -1.38% 39.30 12 39.35 33 17.54
2025-06-20 2105 12455074 6214 481448799 39.10 39.30 38.25 38.80 0.50 -1.27% 38.80 34 38.85 164 17.32
2025-06-23 2105 9616270 5242 367595618 38.25 38.50 38.00 38.40 0.40 -1.03% 38.40 2 38.45 30 17.14
2025-06-24 2105 11956025 5964 461859276 38.90 39.20 38.35 38.70 0.30 0.78% 38.70 16 38.75 106 17.28
2025-06-25 2105 7095507 4283 272397421 38.80 38.90 38.20 38.35 0.35 -0.9% 38.35 29 38.40 24 17.12
2025-06-26 2105 9287313 5099 365430552 38.65 39.85 38.45 39.50 1.15 3% 39.35 1 39.50 116 17.63
2025-06-27 2105 5299090 3347 206969650 39.50 39.55 38.75 39.15 0.35 -0.89% 39.10 17 39.15 19 17.48
2025-06-30 2105 7970179 4593 303815413 39.00 39.10 37.80 37.80 1.35 -3.45% 37.80 64 37.85 21 16.88
2025-07-01 2105 5050195 2867 193817044 38.10 38.80 37.90 38.35 0.55 1.46% 38.30 7 38.35 69 17.12
2025-07-02 2105 2726619 1663 104627169 38.30 38.55 38.00 38.55 0.20 0.52% 38.50 7 38.55 44 17.21
2025-07-03 2105 6859498 3341 270648149 38.60 39.75 38.60 39.75 1.20 3.11% 39.65 3 39.75 73 17.75
2025-07-04 2105 3284654 2089 128816369 39.50 39.70 39.00 39.00 0.75 -1.89% 39.00 21 39.05 10 17.41
2025-07-07 2105 3434065 2197 135644863 39.10 39.70 38.85 39.55 0.55 1.41% 39.50 26 39.55 39 17.66
2025-07-08 2105 3705809 2083 146595009 39.65 39.75 39.20 39.65 0.10 0.25% 39.60 32 39.65 72 17.70
2025-07-09 2105 2215054 1431 87640260 39.25 39.75 39.20 39.60 0.05 -0.13% 39.55 18 39.60 24 17.68
2025-07-10 2105 2949007 2063 115717145 39.35 39.60 39.05 39.05 0.55 -1.39% 39.05 10 39.10 2 17.43
2025-07-11 2105 3011037 1756 118093091 39.20 39.50 38.90 39.20 0.15 0.38% 39.20 151 39.25 25 17.50
2025-07-14 2105 3399909 1848 134885591 39.30 39.85 39.25 39.80 0.60 1.53% 39.70 27 39.80 202 17.77
2025-07-15 2105 5272271 3477 205587805 39.60 39.75 38.65 38.95 0.85 -2.14% 38.95 60 39.10 2 17.39
2025-07-16 2105 6887794 4156 270556033 38.70 39.55 38.70 39.50 0.55 1.41% 39.45 90 39.50 8 17.63
2025-07-17 2105 7576065 4568 302550350 39.60 40.25 39.30 39.95 0.45 1.14% 39.95 221 40.00 127 17.83
2025-07-18 2105 8046222 4076 323274078 40.10 40.65 39.85 39.85 0.10 -0.25% 39.85 62 39.90 38 17.79
2025-07-21 2105 7186189 3659 290692987 40.00 40.70 40.00 40.30 0.45 1.13% 40.25 77 40.30 71 17.99
2025-07-22 2105 8326353 4299 336992508 40.30 40.80 40.20 40.25 0.05 -0.12% 40.25 103 40.30 8 17.97
2025-07-23 2105 10494976 5991 438214382 40.45 42.50 40.45 41.65 1.40 3.48% 41.60 82 41.65 84 18.59
2025-07-24 2105 9078377 5721 384171926 41.50 42.75 41.25 42.20 0.55 1.32% 42.20 33 42.25 95 18.84
2025-07-25 2105 4749293 3605 198344350 41.95 42.20 41.40 41.50 0.70 -1.66% 41.50 115 41.65 51 18.53
2025-07-28 2105 6687959 4695 278791970 42.20 42.20 40.85 41.65 0.15 0.36% 41.60 88 41.65 4 18.59
2025-07-29 2105 3884278 3350 159431470 41.65 41.65 40.70 40.70 0.95 -2.28% 40.70 18 40.75 37 18.17
2025-07-30 2105 2586508 2613 105404651 40.80 41.05 40.55 40.60 0.10 -0.25% 40.55 52 40.60 5 18.12
2025-07-31 2105 4632618 1819 186011998 40.35 40.50 39.95 40.10 0.50 -1.23% 40.10 248 40.20 3 17.90
2025-08-01 2105 2212643 1540 89490691 39.80 40.70 39.60 40.55 0.45 1.12% 40.55 4 40.60 6 18.10
2025-08-04 2105 2000251 1168 81268437 40.25 40.80 40.10 40.80 0.25 0.62% 40.70 1 40.80 4 18.21
2025-08-05 2105 1714169 1353 69828176 40.75 40.95 40.65 40.65 0.15 -0.37% 40.65 1 40.70 2 18.15
2025-08-06 2105 1612421 1312 65378434 40.70 40.90 40.45 40.45 0.20 -0.49% 40.45 105 40.50 34 18.06
2025-08-07 2105 1914966 1323 77449884 40.55 40.70 40.30 40.40 0.05 -0.12% 40.35 16 40.40 16 18.04
2025-08-08 2105 1574995 1228 63195201 40.05 40.40 39.95 40.15 0.25 -0.62% 40.10 16 40.15 21 17.92
2025-08-11 2105 2254881 1691 89733743 40.00 40.15 39.60 39.80 0.35 -0.87% 39.75 5 39.80 3 17.77
2025-08-12 2105 2009659 1327 80305011 39.60 40.30 39.60 39.95 0.15 0.38% 39.95 1 40.00 17 17.83
2025-08-13 2105 5096758 3657 200016884 40.10 40.20 38.75 38.80 1.15 -2.88% 38.80 108 38.85 14 21.68
2025-08-14 2105 2928420 1483 113955363 38.70 39.10 38.60 39.00 0.20 0.52% 38.95 15 39.00 69 21.79
2025-08-15 2105 5048186 3265 194343312 39.20 39.20 38.20 38.80 0.20 -0.51% 38.75 27 38.80 28 21.68
2025-08-18 2105 4166938 2766 162417314 38.50 39.35 38.45 39.20 0.40 1.03% 39.15 17 39.20 12 21.90
2025-08-19 2105 2156219 1995 84769859 39.00 39.50 38.90 39.50 0.30 0.77% 39.45 20 39.50 12 22.07
2025-08-20 2105 4544969 2643 180883378 39.55 40.00 39.40 39.95 0.45 1.14% 39.95 16 40.00 27 22.32
2025-08-21 2105 2814572 2469 111522198 40.10 40.25 39.30 39.45 0.50 -1.25% 39.40 44 39.50 27 22.04
2025-08-22 2105 5957679 3704 229203587 39.15 39.20 38.20 38.60 0.85 -2.15% 38.60 3 38.65 40 21.56
2025-08-25 2105 2453792 1681 95892349 38.75 39.25 38.75 39.15 0.55 1.42% 39.10 1 39.15 40 21.87
2025-08-26 2105 13798810 3301 528552727 39.00 39.00 38.25 38.25 0.90 -2.3% 38.25 153 38.30 17 21.37
2025-08-27 2105 4510948 2521 172413892 38.20 38.50 38.10 38.10 0.15 -0.39% 38.10 42 38.15 10 21.28
2025-08-28 2105 3833595 2677 146681641 38.10 38.55 38.00 38.10 0.00 0% 38.10 129 38.15 39 21.28
2025-08-29 2105 3393965 2272 129315018 38.25 38.50 38.00 38.00 0.10 -0.26% 38.00 236 38.10 24 21.23