華泰(2329)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　34.50
0
0%		34.00
-0.5
-1.45%		 　35.40
1.4
4.12%		34.85
-0.55
-1.55%		34.70
-0.15
-0.43%		32.80
-1.9
-5.48%		32.00
-0.8
-2.44%		 　31.05
-0.95
-2.97%		31.95
0.9
2.9%		32.00
0.05
0.16%		32.60
0.6
1.88%		32.45
-0.15
-0.46%		 　33.15
0.7
2.16%		33.20
0.05
0.15%		33.50
0.3
0.9%		 33.09
2 月　　32.85
-0.65
-1.94%		32.75
-0.1
-0.3%		33.45
0.7
2.14%		34.60
1.15
3.44%		36.10
1.5
4.34%		 　35.00
-1.1
-3.05%		35.35
0.35
1%		34.50
-0.85
-2.4%		35.60
1.1
3.19%		36.15
0.55
1.54%		 　38.00
1.85
5.12%		39.40
1.4
3.68%		39.60
0.2
0.51%		38.70
-0.9
-2.27%		37.80
-0.9
-2.33%		 　37.80
0
0%		37.40
-0.4
-1.06%		38.10
0.7
1.87%		36.55
-1.55
-4.07%		 36.27
3 月　　35.60
-0.95
-2.6%		36.10
0.5
1.4%		36.85
0.75
2.08%		36.15
-0.7
-1.9%		37.65
1.5
4.15%		 　37.20
-0.45
-1.2%		36.45
-0.75
-2.02%		36.45
0
0%		36.60
0.15
0.41%		37.00
0.4
1.09%		 　38.75
1.75
4.73%		38.70
-0.05
-0.13%		37.70
-1
-2.58%		37.80
0.1
0.27%		36.80
-1
-2.65%		 　36.20
-0.6
-1.63%		36.05
-0.15
-0.41%		36.75
0.7
1.94%		36.20
-0.55
-1.5%		34.35
-1.85
-5.11%		 31.55
-2.8
-8.15%		36.24
4 月32.90
1.35
4.28%		35.55
2.65
8.05%		 　　　32.00
-3.55
-9.99%		28.80
-3.2
-10%		25.95
-2.85
-9.9%		28.50
2.55
9.83%		29.50
1
3.51%		 　30.55
1.05
3.56%		33.15
2.6
8.51%		31.80
-1.35
-4.07%		31.75
-0.05
-0.16%		32.25
0.5
1.57%		 　30.95
-1.3
-4.03%		30.60
-0.35
-1.13%		31.95
1.35
4.41%		31.20
-0.75
-2.35%		30.95
-0.25
-0.8%		 　32.80
1.85
5.98%		33.40
0.6
1.83%		31.90
-1.5
-4.49%		 31.39
5 月　32.10
0.2
0.63%		 　30.80
-1.3
-4.05%		31.40
0.6
1.95%		31.25
-0.15
-0.48%		31.50
0.25
0.8%		32.05
0.55
1.75%		 　32.95
0.9
2.81%		33.45
0.5
1.52%		36.75
3.3
9.87%		37.00
0.25
0.68%		37.40
0.4
1.08%		 　36.35
-1.05
-2.81%		36.50
0.15
0.41%		37.10
0.6
1.64%		37.45
0.35
0.94%		37.15
-0.3
-0.8%		 　37.80
0.65
1.75%		36.65
-1.15
-3.04%		37.55
0.9
2.46%		37.70
0.15
0.4%		 35.13
6 月　37.30
-0.4
-1.06%		40.10
2.8
7.51%		41.40
1.3
3.24%		40.90
-0.5
-1.21%		40.40
-0.5
-1.22%		 　41.25
0.85
2.1%		40.90
-0.35
-0.85%		40.70
-0.2
-0.49%		41.20
0.5
1.23%		40.80
-0.4
-0.97%		 　　41.40
0.6
1.47%		41.60
0.2
0.48%		40.90
-0.7
-1.68%		40.20
-0.7
-1.71%		 　40.45
0.25
0.62%		41.55
1.1
2.72%		41.95
0.4
0.96%		40.70
-1.25
-2.98%		40.20
-0.5
-1.23%		 　38.40
-1.8
-4.48%		 40.5
7 月38.80
0.4
1.04%		38.65
-0.15
-0.39%		39.35
0.7
1.81%		38.20
-1.15
-2.92%		 　38.15
-0.05
-0.13%		37.70
-0.45
-1.18%		37.45
-0.25
-0.66%		37.55
0.1
0.27%		37.55
0
0%		 　37.20
-0.35
-0.93%		38.50
1.3
3.49%		37.85
-0.65
-1.69%		38.25
0.4
1.06%		38.25
0
0%		 　38.00
-0.25
-0.65%		37.35
-0.65
-1.71%		40.00
2.65
7.1%		39.50
-0.5
-1.25%		38.90
-0.6
-1.52%		 　39.25
0.35
0.9%		39.50
0.25
0.64%		39.15
-0.35
-0.89%		39.10
-0.05
-0.13%		38.4
8 月39.45
0.35
0.9%		 　39.05
-0.4
-1.01%		39.90
0.85
2.18%		38.75
-1.15
-2.88%		38.30
-0.45
-1.16%		40.15
1.85
4.83%		 　40.45
0.3
0.75%		40.70
0.25
0.62%		40.25
-0.45
-1.11%		41.05
0.8
1.99%		40.95
-0.1
-0.24%		 　41.55
0.6
1.47%		41.05
-0.5
-1.2%		39.40
-1.65
-4.02%		40.60
1.2
3.05%		40.95
0.35
0.86%		 　43.80
2.85
6.96%		44.65
0.85
1.94%		44.30
-0.35
-0.78%		44.70
0.4
0.9%		44.55
-0.15
-0.34%		　　41.18

說明:最高漲幅:9.87%最低跌幅:-10% 最高價:44.70最低價:25.95平均價:36.5,灰色底表示週末,漲96天(85.95)元,跌105天(-88.55)元,平盤6天
10%=2,9%=1,8%=2,7%=3,6%=2,5%=5,4%=10,3%=9,2%=23,1%=31,0%=14,-0%=2,-1%=3,-2%=4,-3%=10,-4%=14,-5%=17,-6%=26,-7%=29,

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 2329 1147774 1034 39891876 34.60 35.15 34.50 34.50 0.20 0% 34.50 2 34.55 4 15.68
2025-01-03 2329 1260638 1290 43276844 34.80 35.10 34.00 34.00 0.50 -1.45% 34.00 71 34.05 3 15.45
2025-01-06 2329 3513557 2253 124280260 34.50 36.15 34.50 35.40 1.40 4.12% 35.40 29 35.45 4 16.09
2025-01-07 2329 1347081 2002 47245179 35.60 35.85 34.80 34.85 0.55 -1.55% 34.85 14 34.90 11 15.84
2025-01-08 2329 944159 1037 32687300 34.80 34.95 34.45 34.70 0.15 -0.43% 34.65 8 34.70 7 15.77
2025-01-09 2329 3603538 2481 120879493 34.45 34.65 32.75 32.80 1.90 -5.48% 32.80 46 32.90 4 14.91
2025-01-10 2329 2838788 1948 91632068 32.50 32.95 31.80 32.00 0.80 -2.44% 32.00 13 32.05 6 14.55
2025-01-13 2329 3128733 2061 96959601 31.60 31.65 30.50 31.05 0.95 -2.97% 31.05 15 31.10 26 14.11
2025-01-14 2329 1338553 1114 42221790 31.00 32.05 30.90 31.95 0.90 2.9% 31.95 12 32.00 7 14.52
2025-01-15 2329 998254 848 32037031 31.95 32.40 31.85 32.00 0.05 0.16% 32.00 11 32.05 6 14.55
2025-01-16 2329 1574232 1067 51624577 32.85 33.15 32.40 32.60 0.60 1.88% 32.60 6 32.65 5 14.82
2025-01-17 2329 974220 859 31586846 32.95 32.95 32.15 32.45 0.15 -0.46% 32.45 10 32.50 8 14.75
2025-01-20 2329 1339899 1002 44132883 33.00 33.30 32.30 33.15 0.70 2.16% 33.15 9 33.20 12 15.07
2025-01-21 2329 813425 1044 27074593 33.15 33.50 33.10 33.20 0.05 0.15% 33.20 6 33.25 1 15.09
2025-01-22 2329 1131061 1144 37836425 33.30 33.65 33.15 33.50 0.30 0.9% 33.50 6 33.55 30 15.23
2025-02-03 2329 1668841 1690 54168937 32.65 33.00 32.05 32.85 0.65 -1.94% 32.85 5 32.90 5 14.93
2025-02-04 2329 836178 725 27512941 33.20 33.50 32.55 32.75 0.10 -0.3% 32.75 6 32.85 2 14.89
2025-02-05 2329 1616152 1079 54099548 33.15 33.75 33.15 33.45 0.70 2.14% 33.45 20 33.50 5 15.20
2025-02-06 2329 2586426 1949 89061274 34.00 34.80 33.60 34.60 1.15 3.44% 34.55 3 34.60 65 15.73
2025-02-07 2329 7371875 4828 262224559 35.50 36.20 34.85 36.10 1.50 4.34% 36.05 34 36.10 56 16.41
2025-02-10 2329 2618890 2322 91688330 35.20 35.50 34.60 35.00 1.10 -3.05% 35.00 3 35.05 13 15.91
2025-02-11 2329 1865491 1764 65745226 35.55 35.60 34.75 35.35 0.35 1% 35.35 3 35.40 7 16.07
2025-02-12 2329 2950601 2433 103872510 35.90 36.20 34.35 34.50 0.85 -2.4% 34.50 18 34.55 14 15.68
2025-02-13 2329 2230682 1643 78957751 34.65 35.70 34.65 35.60 1.10 3.19% 35.55 29 35.65 13 16.18
2025-02-14 2329 2628397 2267 94428515 35.75 36.35 35.25 36.15 0.55 1.54% 36.15 28 36.20 35 16.43
2025-02-17 2329 8711953 5473 327665663 36.80 38.20 36.15 38.00 1.85 5.12% 37.95 65 38.00 81 17.27
2025-02-18 2329 13523723 9197 523686422 38.00 39.45 37.80 39.40 1.40 3.68% 39.35 83 39.40 1 17.91
2025-02-19 2329 25881196 15715 1034373282 39.90 41.20 38.90 39.60 0.20 0.51% 39.45 7 39.60 96 18.00
2025-02-20 2329 7820630 5408 304817128 39.60 39.65 38.60 38.70 0.90 -2.27% 38.70 28 38.75 64 17.59
2025-02-21 2329 5685643 3982 215367772 38.50 38.55 37.60 37.80 0.90 -2.33% 37.80 44 37.85 34 17.18
2025-02-24 2329 2548795 2030 96263970 37.55 38.05 37.30 37.80 0.00 0% 37.75 53 37.80 56 17.18
2025-02-25 2329 2571024 1810 96267035 37.75 37.75 37.20 37.40 0.40 -1.06% 37.40 7 37.45 10 17.00
2025-02-26 2329 4829003 3066 183203299 38.00 38.45 37.40 38.10 0.70 1.87% 38.10 22 38.15 47 17.32
2025-02-27 2329 5936290 3808 221328046 38.10 38.40 36.55 36.55 1.55 -4.07% 36.55 21 36.60 2 16.61
2025-03-03 2329 2379162 2197 84980084 36.05 36.40 35.35 35.60 0.95 -2.6% 35.55 30 35.60 2 21.45
2025-03-04 2329 2101269 1684 74810472 35.05 36.35 34.70 36.10 0.50 1.4% 36.05 20 36.10 10 21.75
2025-03-05 2329 1589102 1480 58255562 36.25 36.95 36.20 36.85 0.75 2.08% 36.80 2 36.85 1 22.20
2025-03-06 2329 1269219 1479 46335055 36.85 37.10 36.10 36.15 0.70 -1.9% 36.10 50 36.15 5 21.78
2025-03-07 2329 4038781 2764 149928158 36.00 37.85 35.95 37.65 1.50 4.15% 37.65 8 37.70 17 22.68
2025-03-10 2329 5202628 3936 195210567 37.40 38.10 36.90 37.20 0.45 -1.2% 37.20 6 37.25 2 22.41
2025-03-11 2329 3199674 2523 115566773 36.45 36.60 35.60 36.45 0.75 -2.02% 36.40 7 36.45 7 21.96
2025-03-12 2329 1710631 1392 62727935 36.80 37.05 36.35 36.45 0.00 0% 36.45 34 36.55 2 21.96
2025-03-13 2329 1926556 1543 70951105 37.05 37.35 36.30 36.60 0.15 0.41% 36.60 73 36.65 7 22.05
2025-03-14 2329 1450028 1096 53110463 36.75 37.00 36.25 37.00 0.40 1.09% 36.95 1 37.00 70 22.29
2025-03-17 2329 13221900 7560 511116796 37.65 39.50 37.20 38.75 1.75 4.73% 38.75 20 38.80 100 23.34
2025-03-18 2329 12735791 7874 496630939 39.20 39.75 38.30 38.70 0.05 -0.13% 38.70 5 38.75 13 23.31
2025-03-19 2329 3613012 2622 137093406 38.25 38.45 37.65 37.70 1.00 -2.58% 37.70 23 37.75 4 22.71
2025-03-20 2329 1751623 1591 66456700 37.90 38.30 37.75 37.80 0.10 0.27% 37.80 11 37.85 2 22.77
2025-03-21 2329 2743953 1996 102005178 38.15 38.15 36.80 36.80 1.00 -2.65% 36.80 28 36.90 1 22.17
2025-03-24 2329 1502108 1595 55114670 37.00 37.40 36.20 36.20 0.60 -1.63% 36.20 13 36.25 5 21.81
2025-03-25 2329 1217241 1341 44173279 37.00 37.00 36.05 36.05 0.15 -0.41% 36.05 31 36.10 3 21.72
2025-03-26 2329 896819 1499 32717441 36.15 36.80 36.15 36.75 0.70 1.94% 36.75 1 36.80 7 22.14
2025-03-27 2329 886935 1073 32160966 36.50 36.55 36.00 36.20 0.55 -1.5% 36.15 12 36.25 1 21.81
2025-03-28 2329 3139068 2110 109506167 36.30 36.30 34.10 34.35 1.85 -5.11% 34.35 16 34.45 1 20.69
2025-03-31 2329 3539462 2341 113480169 33.00 33.20 31.45 31.55 2.80 -8.15% 31.55 23 31.60 3 19.01
2025-04-01 2329 2000302 1434 64975944 31.80 33.00 31.80 32.90 1.35 4.28% 32.90 8 32.95 10 19.82
2025-04-02 2329 3022553 1496 103364713 33.00 35.55 32.50 35.55 2.65 8.05% 35.40 60 35.55 5 21.42
2025-04-07 2329 198019 364 6336608 32.00 32.00 32.00 32.00 3.55 -9.99% 0.00 0 32.00 6855 19.28
2025-04-08 2329 5596066 2695 161386010 28.80 29.05 28.80 28.80 3.20 -10% 0.00 0 28.80 695 17.35
2025-04-09 2329 4832657 2218 126386031 26.15 27.00 25.95 25.95 2.85 -9.9% 0.00 0 25.95 1377 15.63
2025-04-10 2329 3011623 1446 85319830 28.00 28.50 27.85 28.50 2.55 9.83% 28.50 635 0.00 0 17.17
2025-04-11 2329 3677407 2421 103157722 26.10 29.50 26.10 29.50 1.00 3.51% 29.25 5 29.50 20 17.77
2025-04-14 2329 4203183 2548 128218394 30.50 31.30 29.85 30.55 1.05 3.56% 30.55 36 30.60 25 18.40
2025-04-15 2329 4168615 2840 134265402 31.00 33.15 31.00 33.15 2.60 8.51% 33.10 1 33.15 11 19.97
2025-04-16 2329 2429302 2177 78266093 32.85 33.10 31.75 31.80 1.35 -4.07% 31.80 19 31.90 1 19.16
2025-04-17 2329 1860971 1321 58952508 31.30 32.20 31.10 31.75 0.05 -0.16% 31.75 18 31.90 4 19.13
2025-04-18 2329 2585567 1533 83683778 32.00 32.80 31.70 32.25 0.50 1.57% 32.25 25 32.30 5 19.43
2025-04-21 2329 2992236 2083 94548764 32.50 33.40 30.95 30.95 1.30 -4.03% 30.95 3 31.15 26 18.64
2025-04-22 2329 1818240 1290 55703715 29.85 31.15 29.85 30.60 0.35 -1.13% 30.60 16 30.65 17 18.43
2025-04-23 2329 1776574 1193 56376145 31.30 32.20 31.30 31.95 1.35 4.41% 31.90 3 31.95 4 19.25
2025-04-24 2329 1614904 1429 51199024 32.20 32.55 31.15 31.20 0.75 -2.35% 31.20 1 31.25 3 18.80
2025-04-25 2329 3077650 1681 96326628 32.00 32.00 30.55 30.95 0.25 -0.8% 30.95 9 31.00 7 24.96
2025-04-28 2329 3709115 2164 119611742 31.10 32.95 31.10 32.80 1.85 5.98% 32.70 7 32.80 17 26.45
2025-04-29 2329 2375273 1479 78581734 32.80 33.45 32.60 33.40 0.60 1.83% 33.30 25 33.40 16 26.94
2025-04-30 2329 2855963 2350 92399606 32.70 33.10 31.80 31.90 1.50 -4.49% 31.90 15 31.95 16 25.73
2025-05-02 2329 1651193 978 53123539 32.50 32.55 31.95 32.10 0.20 0.63% 32.05 23 32.10 35 25.89
2025-05-05 2329 2541393 1711 78650620 32.10 32.30 30.15 30.80 1.30 -4.05% 30.80 2 30.85 22 24.84
2025-05-06 2329 886215 679 27662827 30.70 31.55 30.70 31.40 0.60 1.95% 31.40 1 31.45 25 25.32
2025-05-07 2329 778545 551 24310000 31.10 31.60 31.05 31.25 0.15 -0.48% 31.25 3 31.30 14 25.20
2025-05-08 2329 1424217 838 45199353 31.80 32.10 31.40 31.50 0.25 0.8% 31.50 27 31.55 30 25.40
2025-05-09 2329 2468555 1134 78903264 31.65 32.15 31.65 32.05 0.55 1.75% 32.05 23 32.10 58 25.85
2025-05-12 2329 1994143 1208 65259633 32.05 33.00 32.05 32.95 0.90 2.81% 32.90 1 32.95 30 26.57
2025-05-13 2329 2255058 1627 75080587 33.50 33.60 32.90 33.45 0.50 1.52% 33.40 13 33.45 47 26.98
2025-05-14 2329 14694466 7484 527449233 34.25 36.75 33.85 36.75 3.30 9.87% 36.75 3495 0.00 0 29.64
2025-05-15 2329 24112409 14695 901840253 36.70 38.35 36.30 37.00 0.25 0.68% 37.00 207 37.05 13 29.84
2025-05-16 2329 6858743 4767 253014373 36.90 37.45 36.30 37.40 0.40 1.08% 37.30 11 37.40 53 30.16
2025-05-19 2329 9491754 5918 348795800 38.00 38.05 36.20 36.35 1.05 -2.81% 36.35 105 36.40 5 29.31
2025-05-20 2329 3490559 2232 127736996 36.60 36.95 36.30 36.50 0.15 0.41% 36.50 12 36.55 12 29.44
2025-05-21 2329 8540238 5655 318819769 37.05 37.80 37.05 37.10 0.60 1.64% 37.10 48 37.15 9 29.92
2025-05-22 2329 3864714 2611 143177157 36.80 37.60 36.30 37.45 0.35 0.94% 37.40 57 37.45 10 30.20
2025-05-23 2329 3939208 2586 147340714 37.50 37.80 37.00 37.15 0.30 -0.8% 37.15 4 37.20 23 29.96
2025-05-26 2329 6862910 4352 260288933 37.20 38.80 37.20 37.80 0.65 1.75% 37.75 16 37.80 8 30.48
2025-05-27 2329 4223819 2670 156635344 37.45 37.85 36.55 36.65 1.15 -3.04% 36.65 23 36.70 4 29.56
2025-05-28 2329 13464182 8176 513960767 37.25 39.20 37.10 37.55 0.90 2.46% 37.55 92 37.60 22 30.28
2025-05-29 2329 17210798 9696 655912275 38.00 39.40 37.25 37.70 0.15 0.4% 37.60 160 37.70 105 30.40
2025-06-02 2329 4848088 3626 181480257 37.30 38.35 37.00 37.30 0.40 -1.06% 37.30 39 37.35 3 30.08
2025-06-03 2329 36685798 20251 1452759605 38.10 40.90 37.90 40.10 2.80 7.51% 40.10 41 40.15 50 32.34
2025-06-04 2329 50283375 28356 2058365172 40.70 42.10 39.55 41.40 1.30 3.24% 41.40 94 41.45 117 33.39
2025-06-05 2329 17672455 10784 726496574 41.20 41.80 40.75 40.90 0.50 -1.21% 40.85 58 40.90 22 32.98
2025-06-06 2329 16553764 9815 679789055 40.90 42.00 40.30 40.40 0.50 -1.22% 40.40 5 40.45 56 32.58
2025-06-09 2329 15148695 8428 621049542 40.60 41.50 40.10 41.25 0.85 2.1% 41.25 9 41.30 28 33.27
2025-06-10 2329 22036563 12273 914655428 42.00 42.50 40.90 40.90 0.35 -0.85% 40.90 84 40.95 5 32.98
2025-06-11 2329 10859872 6399 440138011 41.00 41.15 39.90 40.70 0.20 -0.49% 40.65 90 40.70 21 32.82
2025-06-12 2329 7925903 4523 326275151 40.80 41.75 40.40 41.20 0.50 1.23% 41.20 69 41.25 3 33.23
2025-06-13 2329 19190781 10385 797607919 41.25 42.70 40.60 40.80 0.40 -0.97% 40.75 66 40.80 3 32.90
2025-06-17 2329 16760876 10271 704313930 41.50 42.90 41.35 41.40 0.40 1.47% 41.40 39 41.45 15 33.39
2025-06-18 2329 12394262 6731 519388497 41.70 42.60 41.40 41.60 0.20 0.48% 41.60 64 41.65 18 33.55
2025-06-19 2329 8406960 4213 346864435 41.60 42.00 40.85 40.90 0.70 -1.68% 40.90 61 41.00 24 32.98
2025-06-20 2329 7329141 3055 295911924 40.90 41.20 40.00 40.20 0.70 -1.71% 40.20 220 40.30 9 32.42
2025-06-23 2329 3389312 2091 135535137 39.20 40.65 39.00 40.45 0.25 0.62% 40.45 44 40.50 31 32.62
2025-06-24 2329 7615033 4166 317180154 41.15 42.50 40.90 41.55 1.10 2.72% 41.55 48 41.60 9 33.51
2025-06-25 2329 9276303 4478 389875883 41.60 42.50 41.60 41.95 0.40 0.96% 41.95 22 42.00 102 33.83
2025-06-26 2329 13718969 7014 571317752 41.70 42.70 40.70 40.70 0.00 -2.98% 40.70 33 40.75 1 32.82
2025-06-27 2329 4720397 2750 191801936 41.50 41.50 40.20 40.20 0.50 -1.23% 40.20 45 40.25 4 32.42
2025-06-30 2329 9145264 4869 354254129 40.30 40.50 38.05 38.40 1.80 -4.48% 38.40 29 38.45 7 30.97
2025-07-01 2329 4585873 2428 178666802 38.50 39.40 38.50 38.80 0.40 1.04% 38.75 8 38.80 3 31.29
2025-07-02 2329 4034293 1911 156378854 38.50 39.25 38.30 38.65 0.15 -0.39% 38.65 64 38.70 9 31.17
2025-07-03 2329 3587553 2272 141668215 39.15 39.80 39.10 39.35 0.70 1.81% 39.30 52 39.40 9 31.73
2025-07-04 2329 4052815 2373 156353816 39.60 39.70 38.15 38.20 1.15 -2.92% 38.15 56 38.20 48 30.81
2025-07-07 2329 2308504 1545 88025659 38.25 38.50 37.60 38.15 0.05 -0.13% 38.15 6 38.20 17 30.77
2025-07-08 2329 2807978 1995 105182909 38.00 38.15 37.00 37.70 0.45 -1.18% 37.70 11 37.75 7 30.40
2025-07-09 2329 2719887 1734 102685124 37.65 38.40 37.40 37.45 0.25 -0.66% 37.45 64 37.50 22 30.20
2025-07-10 2329 3674949 2105 138154379 37.70 37.90 37.40 37.55 0.10 0.27% 37.55 85 37.60 11 30.28
2025-07-11 2329 2486967 1499 93516002 37.30 38.05 37.20 37.55 0.00 0% 37.50 65 37.55 4 30.28
2025-07-14 2329 1475398 954 54903556 37.55 37.55 37.00 37.20 0.35 -0.93% 37.20 6 37.25 23 30.00
2025-07-15 2329 5554472 3098 208743848 37.05 38.60 36.55 38.50 1.30 3.49% 38.50 27 38.55 77 31.05
2025-07-16 2329 7077285 4657 272415355 38.00 39.05 37.80 37.85 0.65 -1.69% 37.85 60 37.90 10 30.52
2025-07-17 2329 1959709 1365 74660482 37.85 38.30 37.75 38.25 0.40 1.06% 38.25 5 38.30 60 30.85
2025-07-18 2329 2367972 1559 90594572 38.45 38.65 38.00 38.25 0.00 0% 38.25 2 38.30 8 30.85
2025-07-21 2329 1884689 1340 71501311 38.25 38.40 37.60 38.00 0.25 -0.65% 37.90 24 38.00 17 30.65
2025-07-22 2329 3031913 1821 114402375 38.05 38.40 37.20 37.35 0.65 -1.71% 37.30 21 37.35 6 30.12
2025-07-23 2329 9996863 5712 393879241 37.55 40.10 37.55 40.00 2.65 7.1% 39.95 124 40.00 51 32.26
2025-07-24 2329 5174535 3691 205063798 40.50 40.50 39.05 39.50 0.50 -1.25% 39.50 99 39.60 14 31.85
2025-07-25 2329 2601918 1847 101584652 39.75 39.75 38.65 38.90 0.60 -1.52% 38.85 55 38.90 7 31.37
2025-07-28 2329 2424709 1762 95334438 39.35 39.70 38.50 39.25 0.35 0.9% 39.25 36 39.30 5 31.65
2025-07-29 2329 8284340 5238 328252447 39.75 40.35 39.00 39.50 0.25 0.64% 39.50 5 39.55 23 31.85
2025-07-30 2329 7383514 4540 291237185 40.30 40.30 38.80 39.15 0.35 -0.89% 39.15 10 39.20 19 31.57
2025-07-31 2329 4158287 2381 162560847 39.45 39.55 38.65 39.10 0.05 -0.13% 39.10 77 39.20 5 31.53
2025-08-01 2329 5930972 3393 233339665 38.35 40.15 37.55 39.45 0.35 0.9% 39.45 12 39.50 8 30.82
2025-08-04 2329 2436240 2203 94667218 39.15 39.15 38.40 39.05 0.40 -1.01% 39.00 17 39.05 17 30.51
2025-08-05 2329 4710182 2893 187724766 39.25 40.10 39.25 39.90 0.85 2.18% 39.90 47 39.95 96 31.17
2025-08-06 2329 5748121 4435 223858223 39.50 39.60 38.70 38.75 1.15 -2.88% 38.75 88 38.80 28 30.27
2025-08-07 2329 4194921 2645 161046874 38.80 39.00 37.95 38.30 0.45 -1.16% 38.30 76 38.35 7 29.92
2025-08-08 2329 14819234 8417 596390414 38.85 41.20 38.85 40.15 1.85 4.83% 40.10 88 40.15 3 31.37
2025-08-11 2329 5937604 4550 240393984 41.00 41.00 39.80 40.45 0.30 0.75% 40.45 11 40.50 108 31.60
2025-08-12 2329 3844653 2899 156028803 40.60 40.90 40.00 40.70 0.25 0.62% 40.70 10 40.75 41 31.80
2025-08-13 2329 8113565 5307 330867930 41.50 41.80 39.70 40.25 0.45 -1.11% 40.25 12 40.30 64 31.45
2025-08-14 2329 8092706 5057 332630022 40.65 41.50 40.50 41.05 0.80 1.99% 41.00 261 41.05 57 32.07
2025-08-15 2329 4195358 3540 171827683 41.60 41.60 40.60 40.95 0.10 -0.24% 40.95 12 41.00 6 31.99
2025-08-18 2329 6054702 3525 250713977 40.95 41.85 40.60 41.55 0.60 1.47% 41.50 136 41.55 9 32.46
2025-08-19 2329 4190367 3134 173510648 41.85 41.90 41.00 41.05 0.50 -1.2% 41.00 129 41.05 8 32.07
2025-08-20 2329 6267449 4267 249820450 40.70 40.80 39.30 39.40 1.65 -4.02% 39.40 22 39.45 15 30.78
2025-08-21 2329 2936043 1854 118542384 39.60 40.70 39.60 40.60 1.20 3.05% 40.55 2 40.60 18 31.72
2025-08-22 2329 4404924 2958 180950878 40.70 41.50 40.50 40.95 0.35 0.86% 40.90 13 40.95 17 31.99
2025-08-25 2329 21718751 13220 944911456 41.55 44.50 41.50 43.80 2.85 6.96% 43.80 47 43.85 10 34.22
2025-08-26 2329 14791627 11186 653664145 43.85 44.80 43.25 44.65 0.85 1.94% 44.60 34 44.65 48 34.88
2025-08-27 2329 7177698 4966 320222650 45.25 45.30 44.30 44.30 0.35 -0.78% 44.30 168 44.35 8 34.61
2025-08-28 2329 10724128 6809 482216391 44.50 45.85 43.75 44.70 0.40 0.9% 44.70 76 44.75 28 34.92
2025-08-29 2329 5625810 4798 252001601 45.20 45.60 44.20 44.55 0.15 -0.34% 44.55 17 44.60 5 34.80