鴻海(2317)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　182.50
0
0%		181.00
-1.5
-0.82%		 　184.50
3.5
1.93%		190.00
5.5
2.98%		188.00
-2
-1.05%		183.00
-5
-2.66%		181.50
-1.5
-0.82%		 　171.50
-10
-5.51%		174.50
3
1.75%		171.00
-3.5
-2.01%		173.50
2.5
1.46%		173.50
0
0%		 　178.00
4.5
2.59%		178.50
0.5
0.28%		180.00
1.5
0.84%		 174.61
2 月　　165.50
-14.5
-8.06%		165.00
-0.5
-0.3%		171.00
6
3.64%		173.00
2
1.17%		178.00
5
2.89%		 　174.00
-4
-2.25%		179.00
5
2.87%		177.00
-2
-1.12%		180.00
3
1.69%		178.00
-2
-1.11%		 　182.50
4.5
2.53%		183.50
1
0.55%		183.00
-0.5
-0.27%		182.00
-1
-0.55%		183.00
1
0.55%		 　184.00
1
0.55%		177.50
-6.5
-3.53%		180.50
3
1.69%		174.00
-6.5
-3.6%		 176.58
3 月　　170.00
-4
-2.3%		170.50
0.5
0.29%		173.50
3
1.76%		173.50
0
0%		172.00
-1.5
-0.86%		 　172.00
0
0%		168.50
-3.5
-2.03%		170.50
2
1.19%		168.00
-2.5
-1.47%		170.00
2
1.19%		 　168.00
-2
-1.18%		167.50
-0.5
-0.3%		164.00
-3.5
-2.09%		166.00
2
1.22%		165.00
-1
-0.6%		 　163.00
-2
-1.21%		165.00
2
1.23%		166.00
1
0.61%		160.50
-5.5
-3.31%		154.00
-6.5
-4.05%		 146.00
-8
-5.19%		164.94
4 月152.00
6
4.11%		153.50
1.5
0.99%		 　　　138.50
-15
-9.77%		125.00
-13.5
-9.75%		112.50
-12.5
-10%		123.50
11
9.78%		134.50
11
8.91%		 　138.50
4
2.97%		139.50
1
0.72%		136.00
-3.5
-2.51%		134.50
-1.5
-1.1%		135.50
1
0.74%		 　136.50
1
0.74%		132.00
-4.5
-3.3%		139.00
7
5.3%		136.50
-2.5
-1.8%		139.00
2.5
1.83%		 　142.50
3.5
2.52%		143.00
0.5
0.35%		141.50
-1.5
-1.05%		 137.48
5 月　147.50
6
4.24%		 　142.50
-5
-3.39%		146.00
3.5
2.46%		145.00
-1
-0.68%		146.00
1
0.69%		147.00
1
0.68%		 　153.00
6
4.08%		158.00
5
3.27%		163.00
5
3.16%		159.50
-3.5
-2.15%		158.00
-1.5
-0.94%		 　154.00
-4
-2.53%		154.00
0
0%		155.00
1
0.65%		153.00
-2
-1.29%		154.00
1
0.65%		 　153.00
-1
-0.65%		152.00
-1
-0.65%		152.00
0
0%		156.00
4
2.63%		 152.15
6 月　152.50
-3.5
-2.24%		151.50
-1
-0.66%		156.00
4.5
2.97%		155.50
-0.5
-0.32%		153.00
-2.5
-1.61%		 　154.50
1.5
0.98%		155.50
1
0.65%		156.00
0.5
0.32%		157.50
1.5
0.96%		156.50
-1
-0.63%		 　　155.00
-1.5
-0.96%		156.00
1
0.65%		154.00
-2
-1.28%		155.50
1.5
0.97%		 　156.00
0.5
0.32%		160.50
4.5
2.88%		162.00
1.5
0.93%		163.00
1
0.62%		165.00
2
1.23%		 　161.00
-4
-2.42%		 157.14
7 月165.50
4.5
2.8%		162.00
-3.5
-2.11%		164.00
2
1.23%		161.00
-3
-1.83%		 　161.00
0
0%		159.00
-2
-1.24%		161.00
2
1.26%		161.50
0.5
0.31%		161.50
0
0%		 　160.50
-1
-0.62%		163.00
2.5
1.56%		162.50
-0.5
-0.31%		164.00
1.5
0.92%		165.50
1.5
0.91%		 　165.00
-0.5
-0.3%		162.00
-3
-1.82%		166.00
4
2.47%		174.00
8
4.82%		174.50
0.5
0.29%		 　176.00
1.5
0.86%		171.50
-4.5
-2.56%		 178.00
6.5
3.79%		165.91
8 月181.50
3.5
1.97%		 　180.00
-1.5
-0.83%		184.50
4.5
2.5%		186.00
1.5
0.81%		194.50
8.5
4.57%		194.50
0
0%		 　198.00
3.5
1.8%		197.00
-1
-0.51%		198.50
1.5
0.76%		199.50
1
0.5%		207.00
7.5
3.76%		 　210.00
3
1.45%		208.00
-2
-0.95%		200.50
-7.5
-3.61%		206.00
5.5
2.74%		202.50
-3.5
-1.7%		 　207.50
5
2.47%		209.00
1.5
0.72%		208.00
-1
-0.48%		206.00
-2
-0.96%		203.50
-2.5
-1.21%		　　199.1

說明:最高漲幅:9.78%最低跌幅:-10% 最高價:210.00最低價:112.50平均價:166.05,灰色底表示週末,漲99天(311)元,跌97天(-451)元,平盤11天
10%=1,9%=1,5%=3,4%=9,3%=20,2%=15,1%=42,0%=19,-0%=2,-1%=3,-2%=4,-3%=4,-4%=8,-5%=9,-6%=10,-7%=22,-8%=35,

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 2317 40127354 48004 2147483647 184.00 186.00 181.50 182.50 1.50 0% 182.00 580 182.50 113 15.86
2025-01-03 2317 48423205 52818 2147483647 183.00 184.00 180.50 181.00 1.50 -0.82% 181.00 660 181.50 102 15.73
2025-01-06 2317 67829021 48289 2147483647 185.00 187.50 183.50 184.50 3.50 1.93% 184.00 389 184.50 277 16.03
2025-01-07 2317 82032294 61307 2147483647 187.00 192.00 186.50 190.00 5.50 2.98% 190.00 153 190.50 696 16.51
2025-01-08 2317 41798818 68591 2147483647 190.00 190.00 187.00 188.00 2.00 -1.05% 188.00 268 188.50 809 16.33
2025-01-09 2317 46679538 53954 2147483647 188.00 188.00 183.00 183.00 5.00 -2.66% 183.00 385 183.50 209 15.90
2025-01-10 2317 40961494 47882 2147483647 182.50 184.00 181.00 181.50 1.50 -0.82% 181.50 667 182.00 71 15.77
2025-01-13 2317 156829534 192667 2147483647 180.00 180.50 171.50 171.50 10.00 -5.51% 171.50 2078 172.00 101 14.90
2025-01-14 2317 63887673 52960 2147483647 171.50 174.50 171.00 174.50 3.00 1.75% 174.00 1136 174.50 92 15.16
2025-01-15 2317 60432737 65891 2147483647 174.50 175.50 171.00 171.00 3.50 -2.01% 171.00 3934 171.50 139 14.86
2025-01-16 2317 41998703 32337 2147483647 175.00 176.00 173.00 173.50 2.50 1.46% 173.50 325 174.00 847 15.07
2025-01-17 2317 45471329 33174 2147483647 173.00 175.50 172.00 173.50 0.00 0% 173.50 1579 174.00 7 15.07
2025-01-20 2317 34095919 44003 2147483647 174.50 178.00 174.50 178.00 4.50 2.59% 177.50 328 178.00 1793 15.46
2025-01-21 2317 32613034 31806 2147483647 178.50 180.00 177.00 178.50 0.50 0.28% 178.50 78 179.00 918 15.51
2025-01-22 2317 44375092 34107 2147483647 180.50 181.00 178.50 180.00 1.50 0.84% 180.00 2955 180.50 311 15.64
2025-02-03 2317 165597694 203533 2147483647 164.00 168.00 163.50 165.50 14.50 -8.06% 165.50 640 166.00 426 14.38
2025-02-04 2317 66058788 73348 2147483647 167.00 169.00 165.00 165.00 0.50 -0.3% 165.00 6837 165.50 468 14.34
2025-02-05 2317 52022973 42915 2147483647 167.00 171.50 167.00 171.00 6.00 3.64% 170.50 517 171.00 1190 14.86
2025-02-06 2317 41060652 31971 2147483647 172.50 174.00 171.00 173.00 2.00 1.17% 173.00 27 173.50 945 15.03
2025-02-07 2317 51366210 44997 2147483647 175.00 178.00 174.00 178.00 5.00 2.89% 177.50 181 178.00 2493 15.46
2025-02-10 2317 37264196 48489 2147483647 176.00 176.50 174.00 174.00 4.00 -2.25% 174.00 2228 174.50 1008 15.12
2025-02-11 2317 70519641 48760 2147483647 178.00 182.00 176.00 179.00 5.00 2.87% 179.00 320 179.50 247 15.55
2025-02-12 2317 42666219 63003 2147483647 181.50 181.50 177.00 177.00 2.00 -1.12% 177.00 96 177.50 324 15.38
2025-02-13 2317 40596733 24848 2147483647 177.00 181.00 177.00 180.00 3.00 1.69% 179.50 120 180.00 817 15.64
2025-02-14 2317 26925038 25657 2147483647 180.00 180.50 177.50 178.00 2.00 -1.11% 177.50 888 178.00 932 15.46
2025-02-17 2317 46950327 34021 2147483647 179.50 182.50 179.00 182.50 4.50 2.53% 182.00 304 182.50 354 15.86
2025-02-18 2317 27092244 22579 2147483647 183.00 184.00 181.00 183.50 1.00 0.55% 183.00 202 183.50 1043 15.94
2025-02-19 2317 34718548 27652 2147483647 183.50 184.50 182.00 183.00 0.50 -0.27% 182.50 149 183.00 719 15.90
2025-02-20 2317 23659372 20159 2147483647 183.00 183.50 181.50 182.00 1.00 -0.55% 182.00 75 182.50 375 15.81
2025-02-21 2317 35359340 21572 2147483647 181.50 184.00 181.00 183.00 1.00 0.55% 183.00 279 183.50 470 15.90
2025-02-24 2317 26932907 21216 2147483647 181.00 184.00 180.50 184.00 1.00 0.55% 183.50 419 184.00 149 15.99
2025-02-25 2317 64854787 73381 2147483647 181.50 182.00 177.50 177.50 6.50 -3.53% 177.50 1620 178.00 84 15.42
2025-02-26 2317 44913771 29867 2147483647 175.00 181.00 174.50 180.50 3.00 1.69% 180.00 592 180.50 27 15.68
2025-02-27 2317 81253723 74544 2147483647 180.00 181.50 174.00 174.00 6.50 -3.6% 174.00 4494 174.50 32 15.12
2025-03-03 2317 70556492 76523 2147483647 172.00 175.00 170.00 170.00 4.00 -2.3% 170.00 6565 170.50 59 14.77
2025-03-04 2317 71127819 65668 2147483647 165.50 172.00 165.00 170.50 0.50 0.29% 170.00 3197 170.50 40 14.81
2025-03-05 2317 45247409 31718 2147483647 171.50 175.00 171.50 173.50 3.00 1.76% 173.50 1484 174.00 35 15.07
2025-03-06 2317 28875951 25314 2147483647 175.50 176.00 173.50 173.50 0.00 0% 173.50 1306 174.00 127 15.07
2025-03-07 2317 32241175 29461 2147483647 171.00 174.50 171.00 172.00 1.50 -0.86% 172.00 264 172.50 290 14.94
2025-03-10 2317 36163846 26003 2147483647 173.50 174.00 170.00 172.00 0.00 0% 171.50 616 172.00 127 14.94
2025-03-11 2317 67734259 65329 2147483647 166.00 169.50 165.00 168.50 3.50 -2.03% 168.50 907 169.00 231 14.64
2025-03-12 2317 40265436 29547 2147483647 169.00 171.50 169.00 170.50 2.00 1.19% 170.50 5 171.00 570 14.81
2025-03-13 2317 34310891 44213 2147483647 172.50 174.00 168.00 168.00 2.50 -1.47% 168.00 3160 168.50 353 14.60
2025-03-14 2317 33052530 21222 2147483647 168.50 170.50 168.00 170.00 2.00 1.19% 170.00 226 170.50 304 14.77
2025-03-17 2317 50999196 49501 2147483647 172.00 172.50 168.00 168.00 2.00 -1.18% 168.00 1179 168.50 403 14.60
2025-03-18 2317 39908616 40154 2147483647 169.00 169.50 167.00 167.50 0.50 -0.3% 167.50 185 168.00 543 14.55
2025-03-19 2317 80802409 98597 2147483647 167.00 167.50 163.50 164.00 3.50 -2.09% 164.00 2049 164.50 30 14.92
2025-03-20 2317 36920459 29852 2147483647 165.00 167.00 164.50 166.00 2.00 1.22% 166.00 177 166.50 600 15.10
2025-03-21 2317 45074352 28889 2147483647 167.00 167.00 165.00 165.00 1.00 -0.6% 165.00 2132 165.50 15 15.01
2025-03-24 2317 42331426 49230 2147483647 166.50 167.00 163.00 163.00 2.00 -1.21% 162.50 1700 163.00 98 14.83
2025-03-25 2317 32878689 24780 2147483647 165.50 166.50 164.00 165.00 2.00 1.23% 164.50 715 165.00 159 15.01
2025-03-26 2317 18568998 16076 2147483647 166.00 167.00 165.00 166.00 1.00 0.61% 166.00 119 166.50 1960 15.10
2025-03-27 2317 68427389 90989 2147483647 163.50 164.00 160.00 160.50 5.50 -3.31% 160.50 1344 161.00 3472 14.60
2025-03-28 2317 111146460 127987 2147483647 158.00 158.50 153.00 154.00 6.50 -4.05% 154.00 1150 154.50 255 14.01
2025-03-31 2317 130858564 109001 2147483647 145.00 149.50 145.00 146.00 8.00 -5.19% 146.00 372 146.50 159 13.28
2025-04-01 2317 60998394 42449 2147483647 148.50 153.00 148.00 152.00 6.00 4.11% 152.00 666 152.50 1564 13.83
2025-04-02 2317 38868764 31686 2147483647 153.00 154.50 152.00 153.50 1.50 0.99% 153.50 403 154.00 1088 13.97
2025-04-07 2317 27939604 39910 2147483647 138.50 138.50 138.50 138.50 15.00 -9.77% 0.00 0 138.50 164049 12.60
2025-04-08 2317 308035896 184007 2147483647 127.00 130.50 125.00 125.00 13.50 -9.75% 0.00 0 125.00 17788 11.37
2025-04-09 2317 366032118 219246 2147483647 119.00 122.50 112.50 112.50 12.50 -10% 0.00 0 112.50 19516 10.24
2025-04-10 2317 35576188 15922 2147483647 123.50 123.50 123.50 123.50 11.00 9.78% 123.50 143483 0.00 0 11.24
2025-04-11 2317 297330611 151791 2147483647 118.50 135.00 117.00 134.50 11.00 8.91% 134.00 400 134.50 818 12.24
2025-04-14 2317 213313335 127351 2147483647 141.50 145.00 136.00 138.50 4.00 2.97% 138.00 611 138.50 161 12.60
2025-04-15 2317 85748486 63144 2147483647 139.00 140.00 136.00 139.50 1.00 0.72% 139.00 569 139.50 112 12.69
2025-04-16 2317 60926512 50623 2147483647 138.00 139.50 136.00 136.00 3.50 -2.51% 136.00 1661 136.50 455 12.37
2025-04-17 2317 64239249 39466 2147483647 134.50 135.50 132.00 134.50 1.50 -1.1% 134.50 883 135.00 95 12.24
2025-04-18 2317 26363008 21715 2147483647 135.00 136.50 133.50 135.50 1.00 0.74% 135.50 808 136.00 158 12.33
2025-04-21 2317 32102734 21917 2147483647 135.00 137.00 134.50 136.50 1.00 0.74% 136.00 513 136.50 2167 12.42
2025-04-22 2317 44476006 55134 2147483647 134.50 136.00 131.50 132.00 4.50 -3.3% 132.00 428 132.50 769 12.01
2025-04-23 2317 65540272 38653 2147483647 136.00 139.50 136.00 139.00 7.00 5.3% 138.50 676 139.00 664 12.65
2025-04-24 2317 44015045 30112 2147483647 139.00 139.00 135.50 136.50 2.50 -1.8% 136.00 551 136.50 382 12.42
2025-04-25 2317 54118568 32635 2147483647 140.50 141.00 138.50 139.00 2.50 1.83% 138.50 1416 139.00 29 12.65
2025-04-28 2317 47321711 32931 2147483647 140.00 143.50 140.00 142.50 3.50 2.52% 142.00 2435 142.50 1497 12.97
2025-04-29 2317 38196039 23397 2147483647 141.50 143.50 141.00 143.00 0.50 0.35% 142.50 1347 143.00 519 13.01
2025-04-30 2317 41731535 24151 2147483647 143.00 144.00 141.50 141.50 1.50 -1.05% 141.50 1545 142.00 128 12.88
2025-05-02 2317 59861797 43317 2147483647 144.50 148.00 144.00 147.50 6.00 4.24% 147.00 824 147.50 1056 13.42
2025-05-05 2317 66798494 46397 2147483647 149.00 149.00 142.00 142.50 5.00 -3.39% 142.50 1062 143.00 311 12.97
2025-05-06 2317 53062985 28489 2147483647 142.50 146.50 142.00 146.00 3.50 2.46% 145.50 144 146.00 1221 13.28
2025-05-07 2317 43382455 26060 2147483647 146.50 148.00 143.50 145.00 1.00 -0.68% 144.50 79 145.00 1307 13.19
2025-05-08 2317 28920952 19659 2147483647 145.50 146.50 144.50 146.00 1.00 0.69% 146.00 6 146.50 1556 13.28
2025-05-09 2317 30063441 19339 2147483647 146.50 147.50 145.50 147.00 1.00 0.68% 147.00 148 147.50 1845 13.38
2025-05-12 2317 59078981 39230 2147483647 149.00 153.00 148.50 153.00 6.00 4.08% 152.50 458 153.00 3447 13.92
2025-05-13 2317 92913272 62730 2147483647 159.50 161.50 157.00 158.00 5.00 3.27% 158.00 317 158.50 518 14.38
2025-05-14 2317 70203968 52173 2147483647 161.50 163.00 159.50 163.00 5.00 3.16% 163.00 51 163.50 1461 14.83
2025-05-15 2317 69622843 63636 2147483647 163.00 163.00 158.50 159.50 3.50 -2.15% 159.00 2187 159.50 471 14.51
2025-05-16 2317 34670607 29721 2147483647 158.50 159.50 157.00 158.00 1.50 -0.94% 157.50 2469 158.00 179 12.70
2025-05-19 2317 53239121 45199 2147483647 157.00 158.00 154.00 154.00 4.00 -2.53% 154.00 62 154.50 284 12.38
2025-05-20 2317 41070356 29969 2147483647 157.00 158.50 153.50 154.00 0.00 0% 154.00 1134 154.50 99 12.38
2025-05-21 2317 29231374 21777 2147483647 155.00 156.50 154.50 155.00 1.00 0.65% 155.00 989 155.50 157 12.46
2025-05-22 2317 37074612 31839 2147483647 153.50 154.00 151.50 153.00 2.00 -1.29% 153.00 291 153.50 1153 12.30
2025-05-23 2317 22518013 16196 2147483647 156.00 156.00 153.00 154.00 1.00 0.65% 153.50 708 154.00 301 12.38
2025-05-26 2317 28992215 18855 2147483647 152.50 155.00 151.00 153.00 1.00 -0.65% 153.00 798 153.50 285 12.30
2025-05-27 2317 27594038 19732 2147483647 153.50 155.00 152.00 152.00 1.00 -0.65% 152.00 714 152.50 265 12.22
2025-05-28 2317 31758614 20993 2147483647 154.00 154.00 151.50 152.00 0.00 0% 152.00 800 152.50 97 12.22
2025-05-29 2317 89529249 45874 2147483647 154.50 158.00 154.00 156.00 4.00 2.63% 156.00 798 156.50 23 12.54
2025-06-02 2317 55493448 44218 2147483647 154.00 154.50 151.00 152.50 3.50 -2.24% 152.00 292 152.50 1267 12.26
2025-06-03 2317 37912320 21958 2147483647 153.50 155.00 151.50 151.50 1.00 -0.66% 151.50 1750 152.00 71 12.18
2025-06-04 2317 39837003 22240 2147483647 153.50 156.00 153.00 156.00 4.50 2.97% 155.50 390 156.00 3879 12.54
2025-06-05 2317 34529119 21708 2147483647 156.50 157.00 155.50 155.50 0.50 -0.32% 155.00 2616 155.50 5 12.50
2025-06-06 2317 24170636 22121 2147483647 155.50 155.50 153.00 153.00 2.50 -1.61% 153.00 36 153.50 252 12.30
2025-06-09 2317 18474613 14285 2147483647 155.00 155.50 154.00 154.50 1.50 0.98% 154.50 241 155.00 1225 12.42
2025-06-10 2317 31988579 22855 2147483647 155.50 156.00 155.00 155.50 1.00 0.65% 155.50 249 156.00 1837 12.50
2025-06-11 2317 27305761 19828 2147483647 156.50 157.50 155.50 156.00 0.50 0.32% 156.00 1100 156.50 219 12.54
2025-06-12 2317 33141155 21889 2147483647 155.50 158.00 154.00 157.50 1.50 0.96% 157.50 485 158.00 2687 12.66
2025-06-13 2317 37530090 21288 2147483647 157.00 158.50 156.00 156.50 1.00 -0.63% 156.00 1839 156.50 122 12.58
2025-06-17 2317 25564725 17489 2147483647 156.50 157.00 154.50 155.00 0.00 -0.96% 154.50 2316 155.00 131 12.46
2025-06-18 2317 34552036 20282 2147483647 155.00 156.50 154.00 156.00 1.00 0.65% 156.00 103 156.50 1578 12.54
2025-06-19 2317 20674399 17858 2147483647 155.50 156.00 154.00 154.00 2.00 -1.28% 154.00 2290 154.50 393 12.38
2025-06-20 2317 58703534 20505 2147483647 154.50 155.50 153.00 155.50 1.50 0.97% 155.00 156 155.50 221 12.50
2025-06-23 2317 48911718 27057 2147483647 153.00 156.00 152.00 156.00 0.50 0.32% 155.50 11 156.00 822 12.54
2025-06-24 2317 67130349 40109 2147483647 158.00 162.00 157.50 160.50 4.50 2.88% 160.00 812 160.50 1187 12.90
2025-06-25 2317 48619589 29239 2147483647 161.50 162.00 160.00 162.00 1.50 0.93% 161.50 381 162.00 4728 13.02
2025-06-26 2317 65708560 36047 2147483647 162.00 164.00 161.50 163.00 1.00 0.62% 162.50 104 163.00 2327 13.10
2025-06-27 2317 75664710 40110 2147483647 163.00 165.50 162.50 165.00 2.00 1.23% 164.50 684 165.00 5550 13.26
2025-06-30 2317 60512760 41097 2147483647 166.00 166.50 161.00 161.00 4.00 -2.42% 161.00 820 161.50 139 12.94
2025-07-01 2317 102758692 53984 2147483647 161.50 166.00 161.00 165.50 4.50 2.8% 165.00 1534 165.50 1772 13.30
2025-07-02 2317 65620265 38866 2147483647 160.00 162.00 160.00 162.00 0.00 -2.11% 161.50 724 162.00 1086 13.02
2025-07-03 2317 46009607 26992 2147483647 164.00 164.50 163.00 164.00 2.00 1.23% 163.50 179 164.00 3945 13.18
2025-07-04 2317 27987146 24426 2147483647 164.00 164.50 160.50 161.00 3.00 -1.83% 161.00 210 161.50 1141 12.94
2025-07-07 2317 24255997 18640 2147483647 161.00 162.00 159.50 161.00 0.00 0% 160.50 251 161.00 909 12.94
2025-07-08 2317 30781568 23369 2147483647 160.50 161.00 158.50 159.00 2.00 -1.24% 159.00 189 159.50 1149 12.78
2025-07-09 2317 29346200 18943 2147483647 159.50 161.50 159.00 161.00 2.00 1.26% 160.50 21 161.00 2350 12.94
2025-07-10 2317 29906223 15487 2147483647 161.00 162.50 160.00 161.50 0.50 0.31% 161.50 113 162.00 3388 12.98
2025-07-11 2317 20381645 13414 2147483647 161.50 162.50 160.50 161.50 0.00 0% 161.50 1022 162.00 347 12.98
2025-07-14 2317 18862970 13802 2147483647 161.50 162.50 160.50 160.50 1.00 -0.62% 160.50 782 161.00 310 12.90
2025-07-15 2317 20610193 14322 2147483647 160.00 163.00 160.00 163.00 2.50 1.56% 162.50 206 163.00 4021 13.10
2025-07-16 2317 24482174 19190 2147483647 163.00 164.00 162.50 162.50 0.50 -0.31% 162.50 337 163.00 1114 13.06
2025-07-17 2317 20679892 13941 2147483647 163.00 164.00 162.50 164.00 1.50 0.92% 163.50 226 164.00 3214 13.18
2025-07-18 2317 34758360 25271 2147483647 165.00 166.00 164.50 165.50 1.50 0.91% 165.00 691 165.50 2827 13.30
2025-07-21 2317 17115644 15836 2147483647 166.00 166.50 164.50 165.00 0.50 -0.3% 164.50 880 165.00 615 13.26
2025-07-22 2317 38549683 29481 2147483647 165.00 166.00 161.50 162.00 3.00 -1.82% 161.50 1496 162.00 139 13.02
2025-07-23 2317 51058093 29683 2147483647 163.50 166.00 163.50 166.00 4.00 2.47% 165.50 330 166.00 4511 13.34
2025-07-24 2317 127736383 88818 2147483647 168.00 174.00 167.50 174.00 8.00 4.82% 173.50 617 174.00 1577 13.99
2025-07-25 2317 56473442 46622 2147483647 175.50 175.50 173.00 174.50 0.50 0.29% 174.00 659 174.50 514 14.03
2025-07-28 2317 55666706 42177 2147483647 176.00 178.00 175.50 176.00 1.50 0.86% 176.00 74 176.50 450 14.15
2025-07-29 2317 49613588 69848 2147483647 175.00 175.50 171.00 171.50 4.50 -2.56% 171.50 285 172.00 1055 13.79
2025-07-31 2317 89697600 65589 2147483647 178.00 179.00 176.00 178.00 0.00 3.79% 177.50 2204 178.00 1080 14.31
2025-08-01 2317 65226707 51453 2147483647 175.00 181.50 175.00 181.50 3.50 1.97% 181.50 256 182.00 3613 14.59
2025-08-04 2317 44503796 46741 2147483647 179.50 181.00 178.50 180.00 1.50 -0.83% 179.50 521 180.00 438 14.47
2025-08-05 2317 52169907 44275 2147483647 182.00 185.00 182.00 184.50 4.50 2.5% 184.00 678 184.50 290 14.83
2025-08-06 2317 68777790 57214 2147483647 185.50 188.50 184.00 186.00 1.50 0.81% 186.00 3156 186.50 168 14.95
2025-08-07 2317 119280749 89234 2147483647 190.00 195.00 190.00 194.50 8.50 4.57% 194.50 145 195.00 7917 15.64
2025-08-08 2317 64643369 56242 2147483647 197.00 197.00 193.50 194.50 0.00 0% 194.00 613 194.50 139 15.64
2025-08-11 2317 52291064 48797 2147483647 194.00 198.00 192.50 198.00 3.50 1.8% 197.50 577 198.00 3756 15.92
2025-08-12 2317 38689326 45555 2147483647 198.50 199.00 195.50 197.00 1.00 -0.51% 197.00 60 197.50 1930 15.84
2025-08-13 2317 101986675 106183 2147483647 198.00 199.00 193.50 198.50 1.50 0.76% 198.00 756 198.50 2297 15.96
2025-08-14 2317 77770020 51678 2147483647 197.50 200.00 197.00 199.50 1.00 0.5% 199.00 845 199.50 687 16.04
2025-08-15 2317 156241765 120856 2147483647 205.00 208.00 202.00 207.00 7.50 3.76% 206.50 164 207.00 6962 15.79
2025-08-18 2317 73566364 71361 2147483647 207.50 210.00 206.00 210.00 3.00 1.45% 209.50 599 210.00 8248 16.02
2025-08-19 2317 49978122 48934 2147483647 210.00 212.00 208.00 208.00 2.00 -0.95% 208.00 1017 208.50 231 15.87
2025-08-20 2317 123469182 146065 2147483647 206.00 206.50 200.00 200.50 7.50 -3.61% 200.50 1233 201.00 852 15.29
2025-08-21 2317 67845018 57751 2147483647 201.00 206.00 201.00 206.00 5.50 2.74% 205.50 135 206.00 3920 15.71
2025-08-22 2317 53882456 75003 2147483647 208.00 208.00 202.00 202.50 3.50 -1.7% 202.50 6 203.00 677 15.45
2025-08-25 2317 52074373 36892 2147483647 207.00 208.00 206.00 207.50 5.00 2.47% 207.00 726 207.50 24 15.83
2025-08-26 2317 41604559 31175 2147483647 207.00 209.00 206.00 209.00 1.50 0.72% 208.50 122 209.00 2757 15.94
2025-08-27 2317 39887802 36103 2147483647 210.00 210.00 207.50 208.00 1.00 -0.48% 207.50 2193 208.00 97 15.87
2025-08-28 2317 46234221 34169 2147483647 207.50 207.50 204.00 206.00 2.00 -0.96% 206.00 554 206.50 801 15.71
2025-08-29 2317 53927195 44098 2147483647 206.00 207.00 202.50 203.50 2.50 -1.21% 203.50 971 204.00 350 15.52