光罩(2338)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　48.20
0
0%		47.60
-0.6
-1.24%		 　48.80
1.2
2.52%		48.20
-0.6
-1.23%		47.95
-0.25
-0.52%		47.10
-0.85
-1.77%		46.85
-0.25
-0.53%		 　44.25
-2.6
-5.55%		46.00
1.75
3.95%		45.65
-0.35
-0.76%		46.45
0.8
1.75%		47.00
0.55
1.18%		 　47.65
0.65
1.38%		48.00
0.35
0.73%		49.05
1.05
2.19%		 47.24
2 月　　47.35
-1.7
-3.47%		47.00
-0.35
-0.74%		47.35
0.35
0.74%		47.90
0.55
1.16%		48.40
0.5
1.04%		 　47.25
-1.15
-2.38%		46.65
-0.6
-1.27%		45.85
-0.8
-1.71%		48.05
2.2
4.8%		48.15
0.1
0.21%		 　47.75
-0.4
-0.83%		47.35
-0.4
-0.84%		48.15
0.8
1.69%		48.15
0
0%		49.05
0.9
1.87%		 　48.65
-0.4
-0.82%		48.15
-0.5
-1.03%		47.70
-0.45
-0.93%		47.25
-0.45
-0.94%		 47.29
3 月　　44.95
-2.3
-4.87%		45.35
0.4
0.89%		47.30
1.95
4.3%		47.40
0.1
0.21%		46.65
-0.75
-1.58%		 　47.55
0.9
1.93%		46.40
-1.15
-2.42%		46.85
0.45
0.97%		44.30
-2.55
-5.44%		45.20
0.9
2.03%		 　45.60
0.4
0.88%		45.00
-0.6
-1.32%		43.80
-1.2
-2.67%		45.05
1.25
2.85%		43.85
-1.2
-2.66%		 　43.10
-0.75
-1.71%		42.40
-0.7
-1.62%		42.70
0.3
0.71%		41.10
-1.6
-3.75%		40.30
-0.8
-1.95%		 37.65
-2.65
-6.58%		44
4 月39.45
1.8
4.78%		39.50
0.05
0.13%		 　　　35.55
-3.95
-10%		32.00
-3.55
-9.99%		28.80
-3.2
-10%		31.60
2.8
9.72%		30.35
-1.25
-3.96%		 　31.05
0.7
2.31%		32.55
1.5
4.83%		30.85
-1.7
-5.22%		31.15
0.3
0.97%		30.75
-0.4
-1.28%		 　28.80
-1.95
-6.34%		28.35
-0.45
-1.56%		29.85
1.5
5.29%		29.35
-0.5
-1.68%		30.00
0.65
2.21%		 　31.00
1
3.33%		31.70
0.7
2.26%		31.00
-0.7
-2.21%		 31.63
5 月　30.75
-0.25
-0.81%		 　29.65
-1.1
-3.58%		29.55
-0.1
-0.34%		29.55
0
0%		30.10
0.55
1.86%		29.80
-0.3
-1%		 　30.95
1.15
3.86%		31.25
0.3
0.97%		32.35
1.1
3.52%		32.00
-0.35
-1.08%		31.35
-0.65
-2.03%		 　30.65
-0.7
-2.23%		30.15
-0.5
-1.63%		31.55
1.4
4.64%		30.70
-0.85
-2.69%		30.45
-0.25
-0.81%		 　29.90
-0.55
-1.81%		29.25
-0.65
-2.17%		29.05
-0.2
-0.68%		29.30
0.25
0.86%		 30.18
6 月　27.55
-1.75
-5.97%		27.35
-0.2
-0.73%		28.30
0.95
3.47%		28.95
0.65
2.3%		30.20
1.25
4.32%		 　29.40
-0.8
-2.65%		30.20
0.8
2.72%		30.80
0.6
1.99%		30.30
-0.5
-1.62%		29.35
-0.95
-3.14%		 　　29.80
0.45
1.53%		29.75
-0.05
-0.17%		29.10
-0.65
-2.18%		28.50
-0.6
-2.06%		 　28.10
-0.4
-1.4%		29.75
1.65
5.87%		32.35
2.6
8.74%		32.35
0
0%		30.25
-2.1
-6.49%		 　28.70
-1.55
-5.12%		 29.41
7 月28.20
-0.5
-1.74%		28.10
-0.1
-0.35%		29.65
1.55
5.52%		28.30
-1.35
-4.55%		 　28.35
0.05
0.18%		27.60
-0.75
-2.65%		27.60
0
0%		27.10
-0.5
-1.81%		28.65
1.55
5.72%		 　28.20
-0.45
-1.57%		29.15
0.95
3.37%		32.05
2.9
9.95%		34.40
2.35
7.33%		34.00
-0.4
-1.16%		 　32.80
-1.2
-3.53%		31.40
-1.4
-4.27%		31.50
0.1
0.32%		32.45
0.95
3.02%		31.80
-0.65
-2%		 　33.00
1.2
3.77%		31.85
-1.15
-3.48%		31.80
-0.05
-0.16%		31.15
-0.65
-2.04%		30.42
8 月32.15
1
3.21%		 　32.30
0.15
0.47%		32.40
0.1
0.31%		32.40
0
0%		32.25
-0.15
-0.46%		31.85
-0.4
-1.24%		 　32.30
0.45
1.41%		32.75
0.45
1.39%		36.00
3.25
9.92%		39.60
3.6
10%		40.45
0.85
2.15%		 　39.50
-0.95
-2.35%		38.00
-1.5
-3.8%		38.75
0.75
1.97%		38.40
-0.35
-0.9%		37.40
-1
-2.6%		 　38.55
1.15
3.07%		42.40
3.85
9.99%		42.95
0.55
1.3%		41.45
-1.5
-3.49%		42.25
0.8
1.93%		　　36.67

說明:最高漲幅:10%最低跌幅:-10% 最高價:49.05最低價:27.10平均價:37.19,灰色底表示週末,漲82天(81.1)元,跌119天(-130.55)元,平盤6天
10%=5,9%=1,7%=1,6%=3,5%=5,4%=8,3%=12,2%=19,1%=19,0%=15,-0%=3,-1%=4,-2%=5,-3%=8,-4%=8,-5%=10,-6%=20,-7%=29,-8%=32,

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 2338 816851 658 39803587 49.20 49.60 48.20 48.20 1.05 0% 48.15 8 48.20 5 28.02
2025-01-03 2338 556311 498 26680518 48.10 48.85 47.60 47.60 0.60 -1.24% 47.60 24 47.70 1 27.67
2025-01-06 2338 850897 700 41429480 47.95 49.40 47.90 48.80 1.20 2.52% 48.80 1 48.90 1 28.37
2025-01-07 2338 621985 827 30197724 49.40 49.50 48.10 48.20 0.60 -1.23% 48.15 5 48.20 10 28.02
2025-01-08 2338 500802 324 24089882 48.10 48.70 47.85 47.95 0.25 -0.52% 47.95 15 48.00 1 27.88
2025-01-09 2338 626099 714 29827303 48.10 48.50 47.05 47.10 0.85 -1.77% 47.10 4 47.15 3 27.38
2025-01-10 2338 562054 483 26491599 47.10 47.80 46.80 46.85 0.25 -0.53% 46.85 2 46.90 1 27.24
2025-01-13 2338 1709520 1186 76393856 46.40 46.40 44.00 44.25 2.60 -5.55% 44.25 2 44.30 1 25.73
2025-01-14 2338 808310 600 36647329 45.00 46.00 44.75 46.00 1.75 3.95% 45.90 6 46.00 34 26.74
2025-01-15 2338 257314 612 11762623 46.00 46.00 45.50 45.65 0.35 -0.76% 45.60 3 45.65 28 26.54
2025-01-16 2338 388876 363 18061109 46.60 46.80 46.15 46.45 0.80 1.75% 46.45 4 46.55 12 27.01
2025-01-17 2338 435587 527 20384937 46.75 47.10 46.25 47.00 0.55 1.18% 46.95 4 47.05 26 27.33
2025-01-20 2338 341643 418 16162331 47.85 47.85 46.80 47.65 0.65 1.38% 47.65 2 47.70 6 27.70
2025-01-21 2338 358733 432 17162229 47.90 48.10 47.50 48.00 0.35 0.73% 47.80 3 48.00 25 27.91
2025-01-22 2338 778981 749 37913682 48.50 49.05 48.00 49.05 1.05 2.19% 49.00 1 49.05 2 28.52
2025-02-03 2338 772383 964 36533571 48.60 48.60 46.80 47.35 1.70 -3.47% 47.20 3 47.35 7 27.53
2025-02-04 2338 405238 551 19047212 47.10 47.60 46.65 47.00 0.35 -0.74% 47.00 3 47.10 4 27.33
2025-02-05 2338 678852 755 32360585 47.25 48.50 47.25 47.35 0.35 0.74% 47.35 51 47.45 7 27.53
2025-02-06 2338 384043 491 18371597 47.40 48.05 47.40 47.90 0.55 1.16% 47.90 18 48.00 6 27.85
2025-02-07 2338 580433 623 28019135 48.35 48.60 47.65 48.40 0.50 1.04% 48.40 17 48.45 15 28.14
2025-02-10 2338 650242 792 30847320 48.00 48.00 47.15 47.25 1.15 -2.38% 47.25 17 47.45 7 27.47
2025-02-11 2338 467388 673 21999362 47.35 47.95 46.65 46.65 0.60 -1.27% 46.65 10 46.70 2 27.12
2025-02-12 2338 596611 594 27653283 47.00 47.15 45.85 45.85 0.80 -1.71% 45.85 14 45.90 2 26.66
2025-02-13 2338 1527408 1123 73033839 45.95 48.35 45.95 48.05 2.20 4.8% 48.05 6 48.10 4 27.94
2025-02-14 2338 976122 1015 47083117 48.55 49.25 47.70 48.15 0.10 0.21% 48.15 10 48.30 6 27.99
2025-02-17 2338 837198 910 40035922 48.15 48.15 47.65 47.75 0.40 -0.83% 47.75 8 47.85 7 27.76
2025-02-18 2338 935444 965 44452149 47.85 48.20 47.25 47.35 0.40 -0.84% 47.35 3 47.40 13 27.53
2025-02-19 2338 1758791 1301 84030104 47.80 48.15 47.20 48.15 0.80 1.69% 48.15 4 48.20 4 27.99
2025-02-20 2338 1356373 1315 65547414 48.60 49.10 47.85 48.15 0.00 0% 48.10 29 48.15 7 27.99
2025-02-21 2338 2500833 1936 122551181 48.20 50.20 47.60 49.05 0.90 1.87% 49.00 84 49.10 3 28.52
2025-02-24 2338 1222066 1075 59547005 48.00 49.40 48.00 48.65 0.40 -0.82% 48.60 13 48.65 7 28.28
2025-02-25 2338 1160987 971 55676852 48.35 48.35 47.50 48.15 0.50 -1.03% 48.10 13 48.15 8 27.99
2025-02-26 2338 957058 903 45811095 48.75 48.75 47.65 47.70 0.45 -0.93% 47.70 9 47.75 9 27.73
2025-02-27 2338 6083049 992 287898178 47.70 48.70 47.25 47.25 0.45 -0.94% 47.25 196 47.95 6 27.47
2025-03-03 2338 2465577 1969 111942285 46.55 46.55 44.85 44.95 2.30 -4.87% 44.95 4 45.00 9 26.13
2025-03-04 2338 989787 829 44159698 44.60 45.40 43.85 45.35 0.40 0.89% 45.35 3 45.40 12 26.37
2025-03-05 2338 1403101 1190 65439967 45.45 47.30 45.35 47.30 1.95 4.3% 47.25 2 47.30 19 27.50
2025-03-06 2338 1212854 950 57653937 47.50 48.30 47.15 47.40 0.10 0.21% 47.30 1 47.40 14 27.56
2025-03-07 2338 700918 670 33008845 47.00 47.70 46.65 46.65 0.75 -1.58% 46.60 7 46.65 2 27.12
2025-03-10 2338 851202 725 40464936 47.00 48.20 46.95 47.55 0.90 1.93% 47.50 2 47.55 4 27.65
2025-03-11 2338 1152449 1025 53039203 46.80 46.80 45.25 46.40 1.15 -2.42% 46.40 23 46.45 7 26.98
2025-03-12 2338 1043666 920 49241547 46.30 47.80 46.25 46.85 0.45 0.97% 46.85 2 47.05 9 27.24
2025-03-13 2338 2255902 2118 102628932 47.00 47.70 44.00 44.30 2.55 -5.44% 44.30 29 44.35 1 25.76
2025-03-14 2338 752106 2202 33754448 44.20 45.40 44.20 45.20 0.90 2.03% 45.15 11 45.20 3 26.28
2025-03-17 2338 466224 1311 21270481 45.40 45.90 45.35 45.60 0.40 0.88% 45.60 88 45.65 3 0.00
2025-03-18 2338 687664 1225 31205173 46.20 46.20 45.00 45.00 0.60 -1.32% 45.00 41 45.05 6 0.00
2025-03-19 2338 1367296 1543 60451651 44.95 44.95 43.80 43.80 1.20 -2.67% 43.80 18 43.85 3 0.00
2025-03-20 2338 905719 1077 40627030 44.30 45.20 44.20 45.05 1.25 2.85% 45.00 1 45.05 7 0.00
2025-03-21 2338 942000 1273 41583676 45.15 45.15 43.85 43.85 1.20 -2.66% 43.85 31 43.95 5 0.00
2025-03-24 2338 826279 1666 35813643 43.95 44.00 43.10 43.10 0.75 -1.71% 43.10 46 43.15 13 0.00
2025-03-25 2338 849611 1467 36430206 43.85 43.85 42.40 42.40 0.70 -1.62% 42.40 30 42.45 2 0.00
2025-03-26 2338 487855 1719 20831817 42.60 43.15 42.40 42.70 0.30 0.71% 42.70 4 42.90 4 0.00
2025-03-27 2338 1393192 1386 57952834 42.70 42.70 41.05 41.10 1.60 -3.75% 41.10 9 41.15 13 0.00
2025-03-28 2338 1204442 1093 48404202 41.00 41.00 39.70 40.30 0.80 -1.95% 40.30 6 40.50 11 0.00
2025-03-31 2338 1544301 1217 58928416 38.70 39.10 37.65 37.65 2.65 -6.58% 37.65 10 37.70 24 0.00
2025-04-01 2338 948110 747 36989930 37.95 39.60 37.95 39.45 1.80 4.78% 39.40 8 39.45 3 0.00
2025-04-02 2338 629881 620 24685976 39.40 39.65 38.50 39.50 0.05 0.13% 39.30 17 39.50 9 0.00
2025-04-07 2338 241447 301 8583368 35.55 35.55 35.55 35.55 3.95 -10% 0.00 0 35.55 2554 0.00
2025-04-08 2338 512393 521 16396677 32.00 32.00 32.00 32.00 3.55 -9.99% 0.00 0 32.00 812 0.00
2025-04-09 2338 1239693 1075 35888194 29.20 30.00 28.80 28.80 3.20 -10% 0.00 0 28.80 761 0.00
2025-04-10 2338 3585312 2116 112433337 31.45 31.65 30.80 31.60 2.80 9.72% 31.55 22 31.60 11 0.00
2025-04-11 2338 2504872 1717 74473804 28.85 30.60 28.50 30.35 1.25 -3.96% 30.35 6 30.40 24 0.00
2025-04-14 2338 2031694 1327 63594900 31.25 32.55 30.55 31.05 0.70 2.31% 30.75 1 31.05 10 0.00
2025-04-15 2338 1342094 869 43064340 31.45 32.60 31.40 32.55 1.50 4.83% 32.55 4 32.60 1 0.00
2025-04-16 2338 1122440 989 35367374 32.45 32.45 30.85 30.85 1.70 -5.22% 30.85 3 30.95 11 0.00
2025-04-17 2338 724414 561 22272739 30.10 31.30 30.10 31.15 0.30 0.97% 31.10 4 31.15 2 0.00
2025-04-18 2338 478494 424 14815631 31.40 31.40 30.70 30.75 0.40 -1.28% 30.70 15 30.75 2 0.00
2025-04-21 2338 927651 927 27218400 30.60 30.80 28.80 28.80 1.95 -6.34% 28.80 43 28.90 13 0.00
2025-04-22 2338 936506 635 26594769 28.30 28.75 27.90 28.35 0.45 -1.56% 28.35 10 28.40 19 0.00
2025-04-23 2338 1003796 713 29967203 29.10 30.25 29.10 29.85 1.50 5.29% 29.80 13 29.85 6 0.00
2025-04-24 2338 516852 433 15371272 30.50 30.65 29.35 29.35 0.50 -1.68% 29.35 12 29.40 4 0.00
2025-04-25 2338 857533 517 25810265 30.00 30.40 29.80 30.00 0.65 2.21% 29.95 8 30.00 24 0.00
2025-04-28 2338 1171917 846 36496096 31.00 31.60 30.80 31.00 1.00 3.33% 31.00 9 31.05 1 0.00
2025-04-29 2338 1099187 745 34897107 32.35 32.35 31.25 31.70 0.70 2.26% 31.70 7 31.75 20 0.00
2025-04-30 2338 751784 637 23647579 31.60 32.05 31.00 31.00 0.70 -2.21% 31.00 1 31.05 6 0.00
2025-05-02 2338 726433 553 22544076 31.50 31.65 30.75 30.75 0.25 -0.81% 30.75 10 30.80 17 0.00
2025-05-05 2338 1206877 746 36263396 31.40 31.40 29.35 29.65 1.10 -3.58% 29.65 32 29.70 11 0.00
2025-05-06 2338 699673 460 20788905 29.65 30.00 29.50 29.55 0.10 -0.34% 29.55 12 29.60 6 0.00
2025-05-07 2338 714239 501 21020098 29.60 29.85 28.95 29.55 0.00 0% 29.55 5 29.65 5 0.00
2025-05-08 2338 649113 418 19652459 30.35 30.60 30.05 30.10 0.55 1.86% 30.10 2 30.15 2 0.00
2025-05-09 2338 709236 571 21127555 30.10 30.40 29.30 29.80 0.30 -1% 29.80 1 29.85 6 0.00
2025-05-12 2338 1333570 1024 41223816 30.00 31.35 29.95 30.95 1.15 3.86% 30.90 2 30.95 14 0.00
2025-05-13 2338 1294738 1029 40959417 31.45 32.10 31.20 31.25 0.30 0.97% 31.20 52 31.25 3 0.00
2025-05-14 2338 1837067 1474 58796584 31.50 32.50 31.50 32.35 1.10 3.52% 32.30 17 32.35 5 0.00
2025-05-15 2338 1024110 804 32682080 32.45 32.45 31.45 32.00 0.35 -1.08% 32.00 15 32.05 9 0.00
2025-05-16 2338 618586 645 19501217 32.10 32.10 31.30 31.35 0.65 -2.03% 31.35 19 31.40 6 0.00
2025-05-19 2338 703420 517 21751522 31.10 31.35 30.65 30.65 0.70 -2.23% 30.65 8 30.80 7 0.00
2025-05-20 2338 615381 506 18709243 30.70 30.90 30.15 30.15 0.50 -1.63% 30.15 18 30.20 5 0.00
2025-05-21 2338 1646222 1266 51671108 30.10 32.05 29.95 31.55 1.40 4.64% 31.55 7 31.65 21 0.00
2025-05-22 2338 823447 634 25357217 31.30 31.30 30.50 30.70 0.85 -2.69% 30.70 11 30.75 1 0.00
2025-05-23 2338 830414 522 25493046 31.45 31.45 30.40 30.45 0.25 -0.81% 30.45 20 30.50 2 0.00
2025-05-26 2338 1019603 802 30595010 30.15 30.60 29.75 29.90 0.55 -1.81% 29.85 11 29.90 7 0.00
2025-05-27 2338 852435 694 25149025 30.05 30.40 29.15 29.25 0.65 -2.17% 29.20 30 29.25 2 0.00
2025-05-28 2338 917988 671 26912668 29.50 30.00 28.80 29.05 0.20 -0.68% 29.00 3 29.05 8 0.00
2025-05-29 2338 604642 422 17646165 29.45 29.50 28.95 29.30 0.25 0.86% 29.30 3 29.35 10 0.00
2025-06-02 2338 1441165 1118 40150874 28.80 28.80 27.45 27.55 1.75 -5.97% 27.55 3 27.60 4 0.00
2025-06-03 2338 748290 599 20788998 28.00 28.15 27.30 27.35 0.20 -0.73% 27.35 3 27.40 3 0.00
2025-06-04 2338 951595 719 26883686 27.60 28.65 27.60 28.30 0.95 3.47% 28.25 15 28.35 14 0.00
2025-06-05 2338 931717 790 27006207 28.50 29.45 28.25 28.95 0.65 2.3% 28.95 14 29.00 8 0.00
2025-06-06 2338 1319719 1036 39244801 29.30 30.20 29.00 30.20 1.25 4.32% 30.15 9 30.20 4 0.00
2025-06-09 2338 1118627 938 33259668 30.60 30.60 29.20 29.40 0.80 -2.65% 29.35 18 29.40 6 0.00
2025-06-10 2338 909194 653 27359308 29.35 30.40 29.35 30.20 0.80 2.72% 30.10 18 30.20 10 0.00
2025-06-11 2338 1066777 795 32749076 30.40 31.05 30.10 30.80 0.60 1.99% 30.80 5 30.85 8 0.00
2025-06-12 2338 497227 407 15166262 30.80 30.80 30.30 30.30 0.50 -1.62% 30.30 12 30.50 4 0.00
2025-06-13 2338 878368 1034 25998218 30.00 30.05 29.35 29.35 0.95 -3.14% 29.35 8 29.40 12 0.00
2025-06-17 2338 712011 600 21528882 30.10 30.75 29.65 29.80 0.05 1.53% 29.80 4 29.90 7 0.00
2025-06-18 2338 387904 414 11625476 29.70 30.30 29.60 29.75 0.05 -0.17% 29.75 2 29.85 1 0.00
2025-06-19 2338 549786 568 16080913 29.75 29.95 29.05 29.10 0.65 -2.18% 29.05 19 29.10 2 0.00
2025-06-20 2338 1281527 718 36706970 28.85 29.25 28.30 28.50 0.60 -2.06% 28.50 2 28.55 23 0.00
2025-06-23 2338 849862 690 23688287 28.35 28.50 27.35 28.10 0.40 -1.4% 28.10 1 28.20 8 0.00
2025-06-24 2338 997125 845 29704247 28.65 30.40 28.65 29.75 1.65 5.87% 29.70 11 29.75 9 0.00
2025-06-25 2338 13094374 9285 422789918 30.05 32.70 29.95 32.35 2.60 8.74% 32.30 24 32.35 143 0.00
2025-06-26 2338 15773488 10055 510999194 32.75 33.30 31.25 32.35 0.00 0% 32.30 2 32.35 54 0.00
2025-06-27 2338 7046573 4707 217417429 31.70 31.90 30.10 30.25 2.10 -6.49% 30.25 36 30.30 17 0.00
2025-06-30 2338 4472718 3048 129905381 30.25 30.25 28.60 28.70 1.55 -5.12% 28.65 48 28.70 14 0.00
2025-07-01 2338 2665295 1924 76096126 28.85 29.15 28.20 28.20 0.50 -1.74% 28.15 48 28.20 2 0.00
2025-07-02 2338 1707448 1217 47892098 28.10 28.25 27.90 28.10 0.10 -0.35% 28.05 2 28.10 1 0.00
2025-07-03 2338 2932292 1996 85259445 28.35 29.65 28.10 29.65 1.55 5.52% 29.65 17 29.70 19 0.00
2025-07-04 2338 3390020 2187 98272086 29.70 30.40 28.20 28.30 1.35 -4.55% 28.30 12 28.35 3 0.00
2025-07-07 2338 1287601 864 36373883 28.30 28.70 27.80 28.35 0.05 0.18% 28.30 46 28.35 1 0.00
2025-07-08 2338 1827041 1329 50641162 28.10 28.10 27.50 27.60 0.75 -2.65% 27.60 39 27.65 3 0.00
2025-07-09 2338 1314362 931 36333607 27.60 27.95 27.50 27.60 0.00 0% 27.60 29 27.65 4 0.00
2025-07-10 2338 1773411 1356 48287188 27.65 27.70 26.90 27.10 0.50 -1.81% 27.05 23 27.15 4 0.00
2025-07-11 2338 2671075 1794 75245484 27.20 28.80 26.95 28.65 1.55 5.72% 28.65 24 28.70 53 0.00
2025-07-14 2338 1173222 1034 33191970 28.75 28.90 27.95 28.20 0.45 -1.57% 28.20 10 28.30 15 0.00
2025-07-15 2338 2016152 1337 58338630 28.55 29.40 28.30 29.15 0.95 3.37% 29.10 21 29.15 11 0.00
2025-07-16 2338 8161716 4714 255417936 29.40 32.05 29.40 32.05 2.90 9.95% 32.05 3609 0.00 0 0.00
2025-07-17 2338 26472032 16183 900865722 32.70 35.20 32.20 34.40 2.35 7.33% 34.20 32 34.40 17 0.00
2025-07-18 2338 11248749 6341 380360970 34.85 34.85 33.15 34.00 0.40 -1.16% 33.75 5 34.00 98 0.00
2025-07-21 2338 4973851 3208 164455324 33.95 33.95 32.70 32.80 1.20 -3.53% 32.80 37 32.85 2 0.00
2025-07-22 2338 5228866 3216 166852224 33.00 33.15 31.05 31.40 1.40 -4.27% 31.35 2 31.40 12 0.00
2025-07-23 2338 2158038 1534 68156588 31.95 31.95 31.20 31.50 0.10 0.32% 31.45 42 31.50 23 0.00
2025-07-24 2338 3077212 2189 97982317 31.85 32.45 30.75 32.45 0.95 3.02% 32.40 13 32.50 58 0.00
2025-07-25 2338 1980711 1630 63326112 32.45 32.50 31.50 31.80 0.65 -2% 31.80 7 31.85 12 0.00
2025-07-28 2338 2452603 1557 79708384 32.15 33.00 31.35 33.00 1.20 3.77% 33.00 33 33.05 15 0.00
2025-07-29 2338 4272332 3036 140317812 33.10 33.85 31.85 31.85 1.15 -3.48% 31.85 17 31.95 2 0.00
2025-07-30 2338 1726893 1431 54935104 32.00 32.15 31.30 31.80 0.05 -0.16% 31.75 18 31.80 36 0.00
2025-07-31 2338 2239075 1608 69943602 31.95 32.10 30.95 31.15 0.65 -2.04% 31.15 16 31.20 59 0.00
2025-08-01 2338 2532369 1718 79812216 30.70 32.15 30.00 32.15 1.00 3.21% 32.10 25 32.15 16 0.00
2025-08-04 2338 2209283 1801 71015048 31.80 32.95 31.10 32.30 0.15 0.47% 32.30 2 32.35 4 0.00
2025-08-05 2338 1337644 1032 43221912 32.40 32.70 32.10 32.40 0.10 0.31% 32.30 22 32.40 4 0.00
2025-08-06 2338 1515343 1229 48970430 32.35 32.70 31.70 32.40 0.00 0% 32.40 6 32.45 15 0.00
2025-08-07 2338 1700395 1425 55378959 32.75 33.30 32.15 32.25 0.15 -0.46% 32.20 29 32.25 10 0.00
2025-08-08 2338 1487101 1158 47931751 32.30 32.65 31.85 31.85 0.40 -1.24% 31.85 15 31.90 7 0.00
2025-08-11 2338 1475380 1083 47135973 32.00 32.45 31.15 32.30 0.45 1.41% 32.30 5 32.35 7 0.00
2025-08-12 2338 1472474 1318 47938092 32.35 33.00 32.05 32.75 0.45 1.39% 32.70 5 32.75 7 0.00
2025-08-13 2338 10745059 7376 375881248 33.25 36.00 33.10 36.00 3.25 9.92% 36.00 11082 0.00 0 0.00
2025-08-14 2338 13847064 7308 540176325 38.60 39.60 38.10 39.60 3.60 10% 39.60 34475 0.00 0 0.00
2025-08-15 2338 32594927 20137 1348760848 41.40 43.00 39.80 40.45 0.85 2.15% 40.45 108 40.50 22 0.00
2025-08-18 2338 8629294 6192 344242294 40.55 40.95 39.30 39.50 0.95 -2.35% 39.50 15 39.55 14 0.00
2025-08-19 2338 5224808 4360 201109310 39.70 40.00 37.90 38.00 1.50 -3.8% 38.00 1 38.05 2 0.00
2025-08-20 2338 8436146 5969 329294290 37.90 40.00 37.75 38.75 0.75 1.97% 38.75 10 38.80 13 0.00
2025-08-21 2338 4427728 3938 171894908 38.40 39.65 38.10 38.40 0.35 -0.9% 38.40 7 38.45 23 0.00
2025-08-22 2338 2957278 2240 111060887 38.40 38.65 37.10 37.40 1.00 -2.6% 37.35 4 37.40 11 0.00
2025-08-25 2338 3366311 2178 130315629 38.20 39.50 38.05 38.55 1.15 3.07% 38.55 2 38.60 5 0.00
2025-08-26 2338 9777035 6401 397551537 38.95 42.40 38.40 42.40 3.85 9.99% 42.40 20565 0.00 0 0.00
2025-08-27 2338 23333412 14769 1030105366 44.10 45.35 42.60 42.95 0.55 1.3% 42.95 101 43.00 120 0.00
2025-08-28 2338 5379303 4246 224551094 42.75 42.75 41.30 41.45 1.50 -3.49% 41.45 35 41.50 3 0.00
2025-08-29 2338 4885410 3538 204029547 41.55 42.65 41.00 42.25 0.80 1.93% 42.20 8 42.25 8 0.00