光磊(2340)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　29.00
0
0%		28.50
-0.5
-1.72%		 　29.00
0.5
1.75%		28.45
-0.55
-1.9%		28.10
-0.35
-1.23%		26.85
-1.25
-4.45%		26.80
-0.05
-0.19%		 　25.30
-1.5
-5.6%		26.15
0.85
3.36%		26.30
0.15
0.57%		27.05
0.75
2.85%		26.70
-0.35
-1.29%		 　27.05
0.35
1.31%		27.20
0.15
0.55%		27.15
-0.05
-0.18%		 27.03
2 月　　26.55
-0.6
-2.21%		26.20
-0.35
-1.32%		26.50
0.3
1.15%		27.10
0.6
2.26%		27.20
0.1
0.37%		 　26.75
-0.45
-1.65%		26.20
-0.55
-2.06%		25.90
-0.3
-1.15%		27.00
1.1
4.25%		26.90
-0.1
-0.37%		 　26.95
0.05
0.19%		29.60
2.65
9.83%		32.55
2.95
9.97%		31.25
-1.3
-3.99%		30.40
-0.85
-2.72%		 　29.60
-0.8
-2.63%		29.85
0.25
0.84%		29.10
-0.75
-2.51%		28.15
-0.95
-3.26%		 27.86
3 月　　26.80
-1.35
-4.8%		27.05
0.25
0.93%		27.45
0.4
1.48%		27.05
-0.4
-1.46%		26.65
-0.4
-1.48%		 　26.70
0.05
0.19%		26.05
-0.65
-2.43%		26.05
0
0%		25.10
-0.95
-3.65%		25.50
0.4
1.59%		 　25.70
0.2
0.78%		25.55
-0.15
-0.58%		25.40
-0.15
-0.59%		25.90
0.5
1.97%		25.75
-0.15
-0.58%		 　25.80
0.05
0.19%		25.30
-0.5
-1.94%		25.25
-0.05
-0.2%		24.55
-0.7
-2.77%		24.05
-0.5
-2.04%		 22.45
-1.6
-6.65%		25.51
4 月23.30
0.85
3.79%		24.10
0.8
3.43%		 　　　21.70
-2.4
-9.96%		19.75
-1.95
-8.99%		17.80
-1.95
-9.87%		19.55
1.75
9.83%		20.30
0.75
3.84%		 　20.45
0.15
0.74%		21.00
0.55
2.69%		20.50
-0.5
-2.38%		20.75
0.25
1.22%		20.65
-0.1
-0.48%		 　20.05
-0.6
-2.91%		20.10
0.05
0.25%		20.90
0.8
3.98%		20.60
-0.3
-1.44%		21.30
0.7
3.4%		 　21.40
0.1
0.47%		22.00
0.6
2.8%		21.70
-0.3
-1.36%		 20.93
5 月　21.75
0.05
0.23%		 　21.00
-0.75
-3.45%		20.95
-0.05
-0.24%		20.80
-0.15
-0.72%		21.50
0.7
3.37%		21.50
0
0%		 　22.00
0.5
2.33%		22.25
0.25
1.14%		22.45
0.2
0.9%		22.20
-0.25
-1.11%		22.15
-0.05
-0.23%		 　21.70
-0.45
-2.03%		21.30
-0.4
-1.84%		22.00
0.7
3.29%		21.45
-0.55
-2.5%		21.10
-0.35
-1.63%		 　20.70
-0.4
-1.9%		20.40
-0.3
-1.45%		20.30
-0.1
-0.49%		20.15
-0.15
-0.74%		 21.23
6 月　19.45
-0.7
-3.47%		19.20
-0.25
-1.29%		19.75
0.55
2.86%		20.45
0.7
3.54%		20.10
-0.35
-1.71%		 　20.10
0
0%		20.40
0.3
1.49%		20.70
0.3
1.47%		20.50
-0.2
-0.97%		19.75
-0.75
-3.66%		 　　20.05
0.3
1.52%		20.25
0.2
1%		19.30
-0.95
-4.69%		19.10
-0.2
-1.04%		 　18.65
-0.45
-2.36%		20.50
1.85
9.92%		20.15
-0.35
-1.71%		21.00
0.85
4.22%		21.90
0.9
4.29%		 　21.10
-0.8
-3.65%		 20.12
7 月20.65
-0.45
-2.13%		20.40
-0.25
-1.21%		21.65
1.25
6.13%		20.50
-1.15
-5.31%		 　20.20
-0.3
-1.46%		19.75
-0.45
-2.23%		19.75
0
0%		19.50
-0.25
-1.27%		19.85
0.35
1.79%		 　19.65
-0.2
-1.01%		20.10
0.45
2.29%		20.10
0
0%		22.10
2
9.95%		21.85
-0.25
-1.13%		 　21.15
-0.7
-3.2%		20.00
-1.15
-5.44%		20.45
0.45
2.25%		20.95
0.5
2.44%		20.50
-0.45
-2.15%		 　20.45
-0.05
-0.24%		20.35
-0.1
-0.49%		20.40
0.05
0.25%		19.90
-0.5
-2.45%		20.43
8 月20.20
0.3
1.51%		 　20.20
0
0%		20.60
0.4
1.98%		20.30
-0.3
-1.46%		20.75
0.45
2.22%		20.35
-0.4
-1.93%		 　20.85
0.5
2.46%		21.40
0.55
2.64%		21.50
0.1
0.47%		21.85
0.35
1.63%		22.05
0.2
0.92%		 　22.35
0.3
1.36%		22.20
-0.15
-0.67%		21.60
-0.6
-2.7%		22.50
0.9
4.17%		22.30
-0.2
-0.89%		 　22.65
0.35
1.57%		23.50
0.85
3.75%		23.20
-0.3
-1.28%		22.85
-0.35
-1.51%		22.70
-0.15
-0.66%		　　21.68

說明:最高漲幅:9.97%最低跌幅:-9.96% 最高價:32.55最低價:17.80平均價:23.14,灰色底表示週末,漲81天(42.05)元,跌117天(-70.6)元,平盤9天
10%=5,6%=1,4%=9,3%=10,2%=21,1%=21,0%=23,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=8,-6%=11,-7%=17,-8%=30,-9%=36,

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 2340 691694 544 20203813 29.40 29.55 29.00 29.00 0.55 0% 29.00 59 29.10 6 0.00
2025-01-03 2340 692191 617 19952257 29.05 29.50 28.50 28.50 0.50 -1.72% 28.50 2 28.55 6 0.00
2025-01-06 2340 1147895 789 33149096 28.40 29.45 28.30 29.00 0.50 1.75% 29.00 10 29.15 1 0.00
2025-01-07 2340 1023140 834 29168502 29.05 29.25 28.20 28.45 0.55 -1.9% 28.35 3 28.45 3 0.00
2025-01-08 2340 636735 527 17941101 28.45 28.50 27.85 28.10 0.35 -1.23% 28.10 1 28.25 3 0.00
2025-01-09 2340 1333257 962 36600877 28.10 28.10 26.85 26.85 1.25 -4.45% 26.85 20 26.90 4 0.00
2025-01-10 2340 761094 533 20473290 26.50 27.25 26.50 26.80 0.05 -0.19% 26.80 6 26.85 10 0.00
2025-01-13 2340 2363263 1514 60410177 26.50 26.50 25.30 25.30 1.50 -5.6% 25.30 90 25.50 2 0.00
2025-01-14 2340 822175 658 21250296 25.50 26.30 25.50 26.15 0.85 3.36% 26.10 8 26.15 2 0.00
2025-01-15 2340 784395 719 20667321 26.10 26.55 26.05 26.30 0.15 0.57% 26.30 2 26.40 16 0.00
2025-01-16 2340 1121892 845 30293691 26.95 27.40 26.65 27.05 0.75 2.85% 27.00 3 27.05 6 0.00
2025-01-17 2340 484849 563 13065855 27.20 27.45 26.70 26.70 0.35 -1.29% 26.70 11 26.85 2 0.00
2025-01-20 2340 499323 464 13469662 26.75 27.25 26.60 27.05 0.35 1.31% 27.05 15 27.15 4 0.00
2025-01-21 2340 425274 534 11586457 27.25 27.50 27.05 27.20 0.15 0.55% 27.15 8 27.20 2 0.00
2025-01-22 2340 540145 476 14648922 27.35 27.50 26.95 27.15 0.05 -0.18% 27.10 2 27.15 5 0.00
2025-02-03 2340 1046359 835 27537677 26.90 26.90 25.95 26.55 0.60 -2.21% 26.50 1 26.55 2 0.00
2025-02-04 2340 515942 575 13622874 26.70 26.80 26.20 26.20 0.35 -1.32% 26.20 13 26.30 1 0.00
2025-02-05 2340 721464 672 19294192 26.65 27.20 26.50 26.50 0.30 1.15% 26.50 53 26.65 6 0.00
2025-02-06 2340 703924 516 18812372 26.10 27.10 26.10 27.10 0.60 2.26% 27.05 1 27.10 5 0.00
2025-02-07 2340 662213 521 18001647 27.05 27.35 26.95 27.20 0.10 0.37% 27.15 5 27.25 13 0.00
2025-02-10 2340 717493 768 19120252 27.00 27.00 26.40 26.75 0.45 -1.65% 26.75 10 26.80 10 0.00
2025-02-11 2340 870227 857 22953763 26.75 27.00 26.15 26.20 0.55 -2.06% 26.20 1 26.25 1 0.00
2025-02-12 2340 1220811 1006 31922032 26.25 26.65 25.85 25.90 0.30 -1.15% 25.90 2 25.95 6 0.00
2025-02-13 2340 1587840 1118 42472959 26.20 27.00 26.05 27.00 1.10 4.25% 26.90 14 27.00 51 0.00
2025-02-14 2340 870731 843 23379887 27.00 27.10 26.65 26.90 0.10 -0.37% 26.90 12 26.95 9 0.00
2025-02-17 2340 1131947 1144 30435395 26.90 27.10 26.55 26.95 0.05 0.19% 26.95 11 27.00 11 0.00
2025-02-18 2340 4371329 2629 126315242 27.10 29.60 27.10 29.60 2.65 9.83% 29.60 1173 0.00 0 0.00
2025-02-19 2340 25882655 12368 814160860 30.00 32.55 29.25 32.55 2.95 9.97% 32.50 6 32.55 623 0.00
2025-02-20 2340 11755614 6872 374752100 32.70 32.85 31.10 31.25 1.30 -3.99% 31.25 5 31.30 16 0.00
2025-02-21 2340 4129356 2949 126242644 31.10 31.25 30.35 30.40 0.85 -2.72% 30.40 13 30.45 17 0.00
2025-02-24 2340 4162763 2907 125562312 30.55 31.00 29.55 29.60 0.80 -2.63% 29.60 25 29.65 10 0.00
2025-02-25 2340 2420493 1867 71665068 29.40 29.90 29.10 29.85 0.25 0.84% 29.85 14 29.90 7 0.00
2025-02-26 2340 2111158 1841 61837960 29.90 29.90 29.10 29.10 0.75 -2.51% 29.10 19 29.15 22 0.00
2025-02-27 2340 13059270 2308 368986773 29.20 29.50 28.15 28.15 0.95 -3.26% 28.15 81 28.45 2 0.00
2025-03-03 2340 3059887 2363 83342812 27.75 27.75 26.80 26.80 1.35 -4.8% 26.80 14 26.90 16 0.00
2025-03-04 2340 1556297 1815 41531855 26.55 27.20 26.10 27.05 0.25 0.93% 27.05 3 27.10 25 0.00
2025-03-05 2340 1711759 1432 46568837 27.05 27.55 26.85 27.45 0.40 1.48% 27.45 19 27.50 25 0.00
2025-03-06 2340 1834625 1904 49945502 27.60 27.80 27.00 27.05 0.40 -1.46% 27.05 2 27.15 3 0.00
2025-03-07 2340 1317277 1503 35271193 26.90 27.20 26.60 26.65 0.40 -1.48% 26.60 75 26.65 1 0.00
2025-03-10 2340 1006047 1226 27010741 26.70 27.05 26.70 26.70 0.05 0.19% 26.70 39 26.75 4 0.00
2025-03-11 2340 2257758 2137 57968020 26.00 26.10 25.25 26.05 0.65 -2.43% 26.00 34 26.05 15 0.00
2025-03-12 2340 1696893 1388 44307749 26.05 26.50 25.80 26.05 0.00 0% 26.05 11 26.10 17 0.00
2025-03-13 2340 2386323 2149 61136955 26.20 26.55 25.10 25.10 0.95 -3.65% 25.10 57 25.20 9 0.00
2025-03-14 2340 1284384 1145 32532712 25.25 25.50 25.10 25.50 0.40 1.59% 25.45 2 25.50 1 0.00
2025-03-17 2340 613544 908 15793786 25.75 25.90 25.60 25.70 0.20 0.78% 25.65 9 25.70 5 0.00
2025-03-18 2340 862984 980 22242791 25.80 26.05 25.55 25.55 0.15 -0.58% 25.55 23 25.60 1 0.00
2025-03-19 2340 1531790 1303 39049335 25.60 25.85 25.35 25.40 0.15 -0.59% 25.40 25 25.50 3 0.00
2025-03-20 2340 1289635 1061 33514829 25.70 26.20 25.60 25.90 0.50 1.97% 25.90 30 25.95 1 0.00
2025-03-21 2340 972005 878 25257980 25.95 26.20 25.75 25.75 0.15 -0.58% 25.75 28 25.80 2 0.00
2025-03-24 2340 730059 786 18849629 25.95 26.00 25.70 25.80 0.05 0.19% 25.75 37 25.80 137 0.00
2025-03-25 2340 1408581 1149 35838581 26.05 26.10 25.20 25.30 0.50 -1.94% 25.30 8 25.35 2 0.00
2025-03-26 2340 796078 800 20226056 25.45 25.80 25.20 25.25 0.05 -0.2% 25.25 39 25.30 8 0.00
2025-03-27 2340 1538842 1404 37962020 25.20 25.20 24.45 24.55 0.70 -2.77% 24.55 13 24.60 7 0.00
2025-03-28 2340 1970729 1454 47150200 24.55 24.55 23.55 24.05 0.50 -2.04% 24.05 2 24.10 15 0.00
2025-03-31 2340 2962790 2036 66756554 23.00 23.10 22.15 22.45 1.60 -6.65% 22.45 43 22.50 10 0.00
2025-04-01 2340 2217701 1458 51383770 22.90 23.75 22.55 23.30 0.85 3.79% 23.30 15 23.40 11 0.00
2025-04-02 2340 1384068 1165 32755271 23.35 24.10 22.90 24.10 0.80 3.43% 24.10 6 24.15 9 0.00
2025-04-07 2340 240016 584 5208071 21.70 21.70 21.70 21.70 2.40 -9.96% 0.00 0 21.70 3291 0.00
2025-04-08 2340 4600843 2387 90471773 19.55 20.20 19.55 19.75 1.95 -8.99% 19.75 24 19.80 12 0.00
2025-04-09 2340 3798179 2342 69879954 19.00 19.40 17.80 17.80 1.95 -9.87% 0.00 0 17.80 188 0.00
2025-04-10 2340 614987 379 12018005 19.55 19.55 19.30 19.55 1.75 9.83% 19.55 481 0.00 0 0.00
2025-04-11 2340 2120250 1770 41365093 18.90 20.30 18.25 20.30 0.75 3.84% 20.25 36 20.35 7 0.00
2025-04-14 2340 1818868 1811 37807382 21.15 21.60 20.30 20.45 0.15 0.74% 20.40 22 20.45 10 0.00
2025-04-15 2340 1172304 1410 24441099 20.50 21.00 20.50 21.00 0.55 2.69% 20.90 18 21.00 23 0.00
2025-04-16 2340 1735634 1810 36254505 21.00 21.30 20.50 20.50 0.50 -2.38% 20.50 77 20.55 16 0.00
2025-04-17 2340 960169 793 19786708 20.45 20.90 20.25 20.75 0.25 1.22% 20.70 5 20.80 9 0.00
2025-04-18 2340 488900 504 10151882 20.95 21.00 20.55 20.65 0.10 -0.48% 20.60 9 20.65 11 0.00
2025-04-21 2340 760143 593 15355088 20.70 20.70 19.95 20.05 0.60 -2.91% 20.00 12 20.05 2 0.00
2025-04-22 2340 539654 414 10812092 19.65 20.30 19.60 20.10 0.05 0.25% 20.05 28 20.10 4 0.00
2025-04-23 2340 775051 569 16100060 20.60 20.95 20.50 20.90 0.80 3.98% 20.85 2 20.90 8 0.00
2025-04-24 2340 408826 329 8498727 21.20 21.20 20.60 20.60 0.30 -1.44% 20.60 51 20.70 4 0.00
2025-04-25 2340 1052853 756 22379609 21.15 21.45 20.95 21.30 0.70 3.4% 21.25 6 21.30 1 0.00
2025-04-28 2340 583896 410 12498291 21.70 21.70 21.25 21.40 0.10 0.47% 21.35 11 21.40 1 0.00
2025-04-29 2340 870864 544 19042239 21.55 22.10 21.45 22.00 0.60 2.8% 22.00 65 22.05 2 0.00
2025-04-30 2340 721397 613 15850763 21.80 22.40 21.60 21.70 0.30 -1.36% 21.70 2 21.75 2 0.00
2025-05-02 2340 481773 361 10560952 21.95 22.15 21.75 21.75 0.05 0.23% 21.75 15 21.80 1 0.00
2025-05-05 2340 755498 555 15999372 21.90 22.10 20.70 21.00 0.75 -3.45% 21.00 7 21.10 7 0.00
2025-05-06 2340 615272 497 12908890 20.70 21.25 20.50 20.95 0.05 -0.24% 20.95 1 21.00 7 0.00
2025-05-07 2340 645647 426 13466327 20.90 21.10 20.75 20.80 0.15 -0.72% 20.75 3 20.80 8 0.00
2025-05-08 2340 760264 482 16278477 21.00 21.65 21.00 21.50 0.70 3.37% 21.45 6 21.50 8 0.00
2025-05-09 2340 440038 355 9425990 21.50 21.75 21.20 21.50 0.00 0% 21.45 7 21.50 2 0.00
2025-05-12 2340 754706 526 16602945 21.70 22.15 21.60 22.00 0.50 2.33% 21.95 3 22.00 3 0.00
2025-05-13 2340 1214407 676 27289082 22.60 22.80 22.25 22.25 0.25 1.14% 22.25 113 22.30 6 0.00
2025-05-14 2340 648247 656 14459304 22.40 22.55 22.00 22.45 0.20 0.9% 22.40 1 22.50 16 0.00
2025-05-15 2340 589558 438 13169985 22.45 22.55 22.20 22.20 0.25 -1.11% 22.20 17 22.30 5 0.00
2025-05-16 2340 628792 432 13962001 22.30 22.50 22.05 22.15 0.05 -0.23% 22.15 20 22.20 10 0.00
2025-05-19 2340 482320 417 10573803 22.05 22.15 21.70 21.70 0.45 -2.03% 21.70 9 21.80 5 0.00
2025-05-20 2340 570890 448 12334954 21.85 21.95 21.30 21.30 0.40 -1.84% 21.30 11 21.40 6 0.00
2025-05-21 2340 2883196 1913 64463058 21.30 23.15 21.30 22.00 0.70 3.29% 21.95 10 22.10 9 0.00
2025-05-22 2340 915662 757 19797805 21.95 22.10 21.40 21.45 0.55 -2.5% 21.45 2 21.50 8 0.00
2025-05-23 2340 617775 501 13196618 21.30 21.65 21.10 21.10 0.35 -1.63% 21.10 19 21.15 1 0.00
2025-05-26 2340 749772 594 15609887 21.10 21.10 20.65 20.70 0.40 -1.9% 20.70 52 20.75 7 0.00
2025-05-27 2340 617496 498 12674382 20.80 20.85 20.35 20.40 0.30 -1.45% 20.35 88 20.40 16 0.00
2025-05-28 2340 646109 464 13194205 20.65 20.75 20.20 20.30 0.10 -0.49% 20.25 3 20.30 10 0.00
2025-05-29 2340 520135 430 10536679 20.60 20.65 20.15 20.15 0.15 -0.74% 20.15 11 20.20 6 0.00
2025-06-02 2340 1324600 980 25815192 19.90 20.00 19.25 19.45 0.70 -3.47% 19.45 18 19.50 15 0.00
2025-06-03 2340 733024 585 14210424 19.65 19.75 19.20 19.20 0.25 -1.29% 19.20 13 19.25 5 0.00
2025-06-04 2340 1003855 707 19851218 19.45 20.10 19.40 19.75 0.55 2.86% 19.75 5 19.80 20 0.00
2025-06-05 2340 1294870 877 26093574 19.90 20.50 19.60 20.45 0.70 3.54% 20.30 8 20.45 6 0.00
2025-06-06 2340 643447 450 13059423 20.60 20.60 20.10 20.10 0.35 -1.71% 20.10 16 20.15 6 0.00
2025-06-09 2340 1074035 730 21863156 20.35 21.05 20.05 20.10 0.00 0% 20.05 27 20.10 7 0.00
2025-06-10 2340 751875 456 15430103 20.40 20.75 20.40 20.40 0.30 1.49% 20.35 14 20.40 5 0.00
2025-06-11 2340 724539 495 14889257 20.60 20.75 20.20 20.70 0.30 1.47% 20.65 55 20.70 46 0.00
2025-06-12 2340 530650 398 10881677 20.60 20.65 20.35 20.50 0.20 -0.97% 20.45 4 20.50 1 0.00
2025-06-13 2340 1179421 814 23485052 20.20 20.25 19.75 19.75 0.75 -3.66% 19.70 47 19.75 14 0.00
2025-06-17 2340 637605 436 12770601 20.00 20.25 19.80 20.05 0.15 1.52% 20.00 2 20.05 5 0.00
2025-06-18 2340 835780 603 16855869 20.05 20.35 19.95 20.25 0.20 1% 20.20 4 20.25 11 0.00
2025-06-19 2340 1225492 921 23932380 20.10 20.10 19.30 19.30 0.95 -4.69% 19.30 46 19.35 10 0.00
2025-06-20 2340 2328612 658 44458553 19.40 19.50 18.75 19.10 0.20 -1.04% 19.05 97 19.10 132 0.00
2025-06-23 2340 911185 629 16923058 18.75 18.90 18.20 18.65 0.45 -2.36% 18.65 16 18.70 13 0.00
2025-06-24 2340 4478893 2867 90764717 19.10 20.50 18.95 20.50 1.85 9.92% 20.50 422 0.00 0 0.00
2025-06-25 2340 5794811 3350 119915061 20.50 21.90 20.10 20.15 0.35 -1.71% 20.15 35 20.25 1 0.00
2025-06-26 2340 4783612 3174 100554719 20.15 21.50 20.15 21.00 0.85 4.22% 20.95 23 21.00 28 0.00
2025-06-27 2340 7345638 4272 161788070 21.10 23.00 21.05 21.90 0.90 4.29% 21.90 10 21.95 8 0.00
2025-06-30 2340 3514131 2143 74452965 22.10 22.10 20.65 21.10 0.80 -3.65% 21.05 7 21.10 2 0.00
2025-07-01 2340 2102501 1266 44463610 21.55 21.70 20.65 20.65 0.45 -2.13% 20.65 34 20.75 19 0.00
2025-07-02 2340 1312641 804 26923628 20.75 20.90 20.35 20.40 0.25 -1.21% 20.40 2 20.45 10 0.00
2025-07-03 2340 3347703 1977 71776456 20.75 22.00 20.60 21.65 1.25 6.13% 21.65 47 21.70 4 0.00
2025-07-04 2340 2617693 1631 54742208 21.80 21.80 20.45 20.50 1.15 -5.31% 20.50 11 20.55 27 0.00
2025-07-07 2340 877348 648 17640484 20.60 20.60 19.75 20.20 0.30 -1.46% 20.10 9 20.20 6 0.00
2025-07-08 2340 1307576 772 25863829 20.25 20.25 19.55 19.75 0.45 -2.23% 19.70 2 19.80 23 0.00
2025-07-09 2340 806070 509 15955139 19.75 20.00 19.50 19.75 0.00 0% 19.75 24 19.85 15 0.00
2025-07-10 2340 841499 546 16534340 19.80 19.95 19.50 19.50 0.25 -1.27% 19.50 83 19.55 4 0.00
2025-07-11 2340 899136 562 17812622 19.70 20.00 19.60 19.85 0.35 1.79% 19.80 22 19.85 3 0.00
2025-07-14 2340 699409 448 13785939 20.00 20.00 19.60 19.65 0.20 -1.01% 19.65 9 19.70 7 0.00
2025-07-15 2340 1241341 686 24927670 19.70 20.25 19.65 20.10 0.45 2.29% 20.10 21 20.15 26 0.00
2025-07-16 2340 1685199 1157 33938655 20.25 20.40 19.85 20.10 0.00 0% 20.10 22 20.20 21 0.00
2025-07-17 2340 4543330 2468 98198278 20.20 22.10 20.20 22.10 2.00 9.95% 22.10 292 0.00 0 0.00
2025-07-18 2340 9428939 4571 209216390 22.40 22.90 21.45 21.85 0.25 -1.13% 21.80 1 21.85 8 0.00
2025-07-21 2340 1698900 1093 36275655 21.60 21.75 21.15 21.15 0.70 -3.2% 21.15 3 21.20 4 0.00
2025-07-22 2340 2911831 1719 59431706 21.30 21.30 19.95 20.00 1.15 -5.44% 20.00 15 20.15 9 0.00
2025-07-23 2340 1352093 817 27564961 20.25 20.60 20.10 20.45 0.45 2.25% 20.45 47 20.55 7 0.00
2025-07-24 2340 1756436 1196 36509220 20.55 21.15 20.25 20.95 0.50 2.44% 20.90 3 20.95 7 0.00
2025-07-25 2340 1347710 897 27900823 21.05 21.05 20.50 20.50 0.45 -2.15% 20.50 130 20.55 1 0.00
2025-07-28 2340 816582 527 16683887 20.60 20.65 20.10 20.45 0.05 -0.24% 20.45 35 20.50 5 0.00
2025-07-29 2340 722908 632 14772243 20.50 20.80 20.20 20.35 0.10 -0.49% 20.30 12 20.35 1 0.00
2025-07-30 2340 1633166 939 32954597 20.40 20.55 19.90 20.40 0.05 0.25% 20.40 5 20.45 23 0.00
2025-07-31 2340 1845404 1072 36819322 20.40 20.40 19.80 19.90 0.50 -2.45% 19.90 41 19.95 21 0.00
2025-08-01 2340 1714732 930 34136320 19.60 20.30 19.05 20.20 0.30 1.51% 20.10 19 20.20 17 0.00
2025-08-04 2340 1046810 577 21025554 20.10 20.30 19.75 20.20 0.00 0% 20.15 25 20.20 57 0.00
2025-08-05 2340 1136236 809 23352566 20.45 20.80 20.30 20.60 0.40 1.98% 20.55 22 20.60 18 0.00
2025-08-06 2340 764595 578 15568580 20.60 20.60 20.20 20.30 0.30 -1.46% 20.30 3 20.35 12 0.00
2025-08-07 2340 1810398 976 37492974 20.50 20.95 20.40 20.75 0.45 2.22% 20.75 15 20.80 23 0.00
2025-08-08 2340 1188867 884 24528029 20.85 21.00 20.30 20.35 0.40 -1.93% 20.35 22 20.45 7 0.00
2025-08-11 2340 1584621 965 32793271 20.45 21.00 20.15 20.85 0.50 2.46% 20.85 11 20.90 37 0.00
2025-08-12 2340 1926227 1309 40998391 21.00 21.50 20.95 21.40 0.55 2.64% 21.40 13 21.45 21 0.00
2025-08-13 2340 2320077 1420 50517046 21.75 22.05 21.40 21.50 0.10 0.47% 21.50 35 21.55 21 0.00
2025-08-14 2340 1801137 1231 39482192 21.75 22.15 21.70 21.85 0.35 1.63% 21.85 1 21.90 3 0.00
2025-08-15 2340 1675402 1156 36693248 21.95 22.25 21.45 22.05 0.20 0.92% 22.00 33 22.05 6 0.00
2025-08-18 2340 2855362 2019 64407745 22.15 23.00 21.85 22.35 0.30 1.36% 22.35 29 22.45 27 0.00
2025-08-19 2340 1591142 1089 35470671 22.55 22.55 21.95 22.20 0.15 -0.67% 22.20 12 22.30 14 0.00
2025-08-20 2340 1657539 1067 36156792 22.20 22.30 21.55 21.60 0.60 -2.7% 21.55 60 21.65 19 0.00
2025-08-21 2340 1413127 931 31575925 21.80 22.50 21.80 22.50 0.90 4.17% 22.45 3 22.50 37 0.00
2025-08-22 2340 1328889 987 29823780 22.75 22.90 22.15 22.30 0.20 -0.89% 22.30 12 22.35 3 0.00
2025-08-25 2340 1834726 1134 41706482 22.75 23.00 22.50 22.65 0.35 1.57% 22.65 9 22.70 48 0.00
2025-08-26 2340 4083355 2272 95298483 22.55 23.80 22.50 23.50 0.85 3.75% 23.45 2 23.50 36 0.00
2025-08-27 2340 1927782 1229 44707712 23.20 23.40 23.00 23.20 0.30 -1.28% 23.20 8 23.25 13 0.00
2025-08-28 2340 1626735 1038 37383032 23.20 23.35 22.75 22.85 0.35 -1.51% 22.85 8 22.90 3 0.00
2025-08-29 2340 1611958 916 36787867 23.05 23.10 22.70 22.70 0.15 -0.66% 22.70 47 22.75 14 0.00