友達(2409)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　14.40
0
0%		14.30
-0.1
-0.69%		 　14.50
0.2
1.4%		14.70
0.2
1.38%		14.60
-0.1
-0.68%		14.10
-0.5
-3.42%		13.80
-0.3
-2.13%		 　13.40
-0.4
-2.9%		13.40
0
0%		13.80
0.4
2.99%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		 　13.85
0.05
0.36%		13.75
-0.1
-0.72%		14.15
0.4
2.91%		 13.92
2 月　　13.75
-0.4
-2.83%		13.50
-0.25
-1.82%		13.95
0.45
3.33%		13.75
-0.2
-1.43%		13.80
0.05
0.36%		 　13.55
-0.25
-1.81%		13.50
-0.05
-0.37%		13.65
0.15
1.11%		14.05
0.4
2.93%		14.35
0.3
2.14%		 　14.45
0.1
0.7%		14.40
-0.05
-0.35%		15.00
0.6
4.17%		15.00
0
0%		15.10
0.1
0.67%		 　15.05
-0.05
-0.33%		15.10
0.05
0.33%		15.15
0.05
0.33%		15.25
0.1
0.66%		 14.41
3 月　　14.80
-0.45
-2.95%		14.70
-0.1
-0.68%		15.20
0.5
3.4%		15.05
-0.15
-0.99%		15.00
-0.05
-0.33%		 　15.00
0
0%		15.10
0.1
0.67%		15.25
0.15
0.99%		14.90
-0.35
-2.3%		15.30
0.4
2.68%		 　15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		15.05
-0.3
-1.95%		 　15.25
0.2
1.33%		14.70
-0.55
-3.61%		15.15
0.45
3.06%		14.90
-0.25
-1.65%		14.30
-0.6
-4.03%		 13.45
-0.85
-5.94%		14.89
4 月13.80
0.35
2.6%		14.25
0.45
3.26%		 　　　12.85
-1.4
-9.82%		11.75
-1.1
-8.56%		10.60
-1.15
-9.79%		11.65
1.05
9.91%		11.85
0.2
1.72%		 　12.35
0.5
4.22%		12.85
0.5
4.05%		12.40
-0.45
-3.5%		12.30
-0.1
-0.81%		12.30
0
0%		 　12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		12.40
0.3
2.48%		12.05
-0.35
-2.82%		12.30
0.25
2.07%		 　12.30
0
0%		12.45
0.15
1.22%		12.30
-0.15
-1.2%		 12.4
5 月　13.15
0.85
6.91%		 　13.25
0.1
0.76%		13.45
0.2
1.51%		13.55
0.1
0.74%		13.40
-0.15
-1.11%		13.50
0.1
0.75%		 　13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.70
0.2
1.48%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		 　13.50
-0.2
-1.46%		13.75
0.25
1.85%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		 　13.45
-0.15
-1.1%		13.25
-0.2
-1.49%		13.20
-0.05
-0.38%		12.85
-0.35
-2.65%		 13.39
6 月　12.45
-0.4
-3.11%		12.50
0.05
0.4%		12.60
0.1
0.8%		13.10
0.5
3.97%		13.10
0
0%		 　12.65
-0.45
-3.44%		12.75
0.1
0.79%		12.75
0
0%		12.65
-0.1
-0.78%		12.70
0.05
0.4%		 　　12.65
-0.05
-0.39%		12.75
0.1
0.79%		12.40
-0.35
-2.75%		11.95
-0.45
-3.63%		 　12.05
0.1
0.84%		12.25
0.2
1.66%		12.35
0.1
0.82%		12.45
0.1
0.81%		12.70
0.25
2.01%		 　12.35
-0.35
-2.76%		 12.52
7 月12.25
-0.1
-0.81%		12.40
0.15
1.22%		12.80
0.4
3.23%		12.60
-0.2
-1.56%		 　12.50
-0.1
-0.79%		12.40
-0.1
-0.8%		12.50
0.1
0.81%		12.25
-0.25
-2%		12.20
-0.05
-0.41%		 　12.20
0
0%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.30
0.25
2.07%		12.15
-0.15
-1.22%		 　12.00
-0.15
-1.23%		11.70
-0.3
-2.5%		12.10
0.4
3.42%		12.05
-0.05
-0.41%		12.20
0.15
1.24%		 　12.40
0.2
1.64%		12.45
0.05
0.4%		12.60
0.15
1.2%		12.00
-0.6
-4.76%		12.27
8 月11.90
-0.1
-0.83%		 　12.00
0.1
0.84%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		 　11.95
0.05
0.42%		12.05
0.1
0.84%		12.05
0
0%		12.25
0.2
1.66%		12.40
0.15
1.22%		 　12.55
0.15
1.21%		12.65
0.1
0.8%		12.45
-0.2
-1.58%		13.00
0.55
4.42%		12.65
-0.35
-2.69%		 　12.70
0.05
0.4%		13.00
0.3
2.36%		12.70
-0.3
-2.31%		13.05
0.35
2.76%		12.85
-0.2
-1.53%		　　12.38

說明:最高漲幅:9.91%最低跌幅:-9.82% 最高價:15.40最低價:10.60平均價:13.28,灰色底表示週末,漲91天(19.9)元,跌103天(-30.25)元,平盤13天
10%=1,7%=2,4%=6,3%=12,2%=13,1%=41,0%=29,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=12,-6%=18,-7%=30,-8%=31,

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 2409 28069592 7634 405466931 14.55 14.60 14.30 14.40 0.25 0% 14.40 815 14.45 119 0.00
2025-01-03 2409 19233191 5185 276764365 14.50 14.60 14.30 14.30 0.10 -0.69% 14.30 1194 14.35 169 0.00
2025-01-06 2409 20316656 5665 294918089 14.40 14.70 14.30 14.50 0.20 1.4% 14.50 338 14.55 19 0.00
2025-01-07 2409 30001867 6580 443822026 14.70 14.95 14.65 14.70 0.20 1.38% 14.70 541 14.75 277 0.00
2025-01-08 2409 16117297 4442 235123822 14.70 14.70 14.50 14.60 0.10 -0.68% 14.55 682 14.60 132 0.00
2025-01-09 2409 30577576 8743 435844825 14.50 14.55 14.05 14.10 0.50 -3.42% 14.10 163 14.15 242 0.00
2025-01-10 2409 35205990 9106 489357988 14.10 14.15 13.75 13.80 0.30 -2.13% 13.80 883 13.85 83 0.00
2025-01-13 2409 42005467 9893 564110266 13.80 13.85 13.30 13.40 0.40 -2.9% 13.40 1363 13.45 41 0.00
2025-01-14 2409 36173691 8474 485904476 13.45 13.55 13.35 13.40 0.00 0% 13.35 2667 13.40 987 0.00
2025-01-15 2409 31237743 7491 432317490 13.55 14.05 13.55 13.80 0.40 2.99% 13.80 323 13.85 167 0.00
2025-01-16 2409 23558564 6140 327757088 14.15 14.20 13.70 13.70 0.10 -0.72% 13.70 1142 13.75 4 0.00
2025-01-17 2409 16169548 3945 223235857 13.90 13.95 13.70 13.80 0.10 0.73% 13.80 129 13.85 144 0.00
2025-01-20 2409 14536220 3986 200212939 13.85 13.90 13.60 13.85 0.05 0.36% 13.85 917 13.90 549 0.00
2025-01-21 2409 27335871 6662 378394290 14.00 14.15 13.70 13.75 0.10 -0.72% 13.75 1846 13.80 6 0.00
2025-01-22 2409 38784861 6894 541860741 13.85 14.15 13.80 14.15 0.40 2.91% 14.10 118 14.15 469 0.00
2025-02-03 2409 29106542 8245 400680501 13.80 13.90 13.65 13.75 0.40 -2.83% 13.70 1621 13.75 658 0.00
2025-02-04 2409 18890143 5882 257819653 13.80 13.95 13.50 13.50 0.25 -1.82% 13.50 1091 13.55 407 0.00
2025-02-05 2409 18197971 4351 251538946 13.60 13.95 13.60 13.95 0.45 3.33% 13.90 2 13.95 1868 0.00
2025-02-06 2409 18243389 4661 250925650 13.80 13.85 13.65 13.75 0.20 -1.43% 13.70 1445 13.75 233 0.00
2025-02-07 2409 12881327 4123 178374126 13.85 13.95 13.75 13.80 0.05 0.36% 13.80 252 13.85 148 0.00
2025-02-10 2409 19349835 7572 262847670 13.75 13.80 13.45 13.55 0.25 -1.81% 13.55 244 13.60 86 0.00
2025-02-11 2409 14517189 4643 197057696 13.65 13.75 13.50 13.50 0.05 -0.37% 13.50 1918 13.55 399 0.00
2025-02-12 2409 33450838 7763 460257598 13.70 14.10 13.55 13.65 0.15 1.11% 13.60 219 13.65 9 0.00
2025-02-13 2409 37373803 8477 522000563 13.65 14.10 13.60 14.05 0.40 2.93% 14.00 563 14.05 862 0.00
2025-02-14 2409 78860013 17101 1135331758 14.75 14.80 14.10 14.35 0.30 2.14% 14.35 767 14.40 773 0.00
2025-02-17 2409 32360454 8273 469929622 14.50 14.70 14.40 14.45 0.10 0.7% 14.45 1346 14.50 416 0.00
2025-02-18 2409 20858390 5802 299558261 14.50 14.50 14.25 14.40 0.05 -0.35% 14.35 117 14.40 122 0.00
2025-02-19 2409 67789123 14642 1011741110 14.65 15.10 14.65 15.00 0.60 4.17% 14.95 272 15.00 806 0.00
2025-02-20 2409 32179518 10262 483474568 15.05 15.15 14.90 15.00 0.00 0% 15.00 434 15.05 454 0.00
2025-02-21 2409 17150677 5718 257580811 15.05 15.10 14.95 15.10 0.10 0.67% 15.05 187 15.10 1558 0.00
2025-02-24 2409 14895843 4544 223287237 14.95 15.05 14.85 15.05 0.05 -0.33% 15.00 156 15.05 582 0.00
2025-02-25 2409 29528177 6114 446603779 15.05 15.20 14.95 15.10 0.05 0.33% 15.05 1172 15.10 460 0.00
2025-02-26 2409 29929871 8158 449825987 15.05 15.15 14.85 15.15 0.05 0.33% 15.10 98 15.15 819 0.00
2025-02-27 2409 54837531 11095 835854983 15.05 15.45 14.95 15.25 0.10 0.66% 15.20 309 15.25 574 0.00
2025-03-03 2409 36049311 8647 536088643 15.20 15.20 14.75 14.80 0.45 -2.95% 14.80 59 14.85 307 0.00
2025-03-04 2409 26468020 6597 386102107 14.55 14.75 14.35 14.70 0.10 -0.68% 14.70 506 14.75 697 0.00
2025-03-05 2409 34594313 8498 522997966 14.70 15.35 14.65 15.20 0.50 3.4% 15.20 1339 15.25 39 0.00
2025-03-06 2409 26938903 6694 410806171 15.30 15.55 15.05 15.05 0.15 -0.99% 15.05 751 15.10 44 0.00
2025-03-07 2409 16336818 4487 245804359 15.05 15.15 15.00 15.00 0.05 -0.33% 15.00 564 15.05 138 0.00
2025-03-10 2409 24509437 6004 368589378 15.05 15.20 14.90 15.00 0.00 0% 15.00 526 15.05 100 0.00
2025-03-11 2409 38623143 9846 572237826 14.85 15.20 14.45 15.10 0.10 0.67% 15.05 297 15.10 334 0.00
2025-03-12 2409 34038466 7057 513236075 14.95 15.25 14.85 15.25 0.15 0.99% 15.20 123 15.25 1014 0.00
2025-03-13 2409 39181455 8610 586619690 15.15 15.30 14.70 14.90 0.35 -2.3% 14.85 36 14.90 293 0.00
2025-03-14 2409 65736532 12543 1000894748 15.05 15.45 15.00 15.30 0.40 2.68% 15.25 144 15.30 2003 0.00
2025-03-17 2409 33716544 7713 517457526 15.25 15.60 15.15 15.40 0.10 0.65% 15.35 126 15.40 652 0.00
2025-03-18 2409 25398210 7027 388135261 15.30 15.40 15.15 15.35 0.05 -0.32% 15.35 1 15.40 1375 0.00
2025-03-19 2409 31701209 6727 485979765 15.25 15.45 15.20 15.40 0.05 0.33% 15.35 173 15.40 475 0.00
2025-03-20 2409 24835420 5838 381864965 15.45 15.50 15.30 15.35 0.05 -0.32% 15.35 7 15.40 766 0.00
2025-03-21 2409 61618954 8730 928553672 15.35 15.35 14.85 15.05 0.30 -1.95% 15.00 1006 15.05 998 0.00
2025-03-24 2409 22987896 5827 347426944 15.10 15.25 14.90 15.25 0.20 1.33% 15.25 8 15.30 1101 0.00
2025-03-25 2409 50696230 9301 756744117 15.20 15.25 14.70 14.70 0.55 -3.61% 14.70 390 14.75 325 0.00
2025-03-26 2409 36585496 7248 549618475 14.90 15.15 14.85 15.15 0.45 3.06% 15.10 361 15.15 1085 0.00
2025-03-27 2409 24633913 4567 367742847 14.95 15.10 14.80 14.90 0.25 -1.65% 14.90 1468 14.95 1347 0.00
2025-03-28 2409 41122018 8959 597668959 14.95 14.95 14.30 14.30 0.60 -4.03% 14.30 2187 14.40 225 0.00
2025-03-31 2409 53078734 12709 721499445 13.85 13.90 13.40 13.45 0.85 -5.94% 13.45 624 13.50 376 0.00
2025-04-01 2409 25678859 6594 353817652 13.55 14.00 13.50 13.80 0.35 2.6% 13.80 957 13.85 29 0.00
2025-04-02 2409 30320742 6277 429366850 14.00 14.30 13.95 14.25 0.45 3.26% 14.25 625 14.30 2495 0.00
2025-04-07 2409 8821231 4142 113351954 12.85 12.85 12.85 12.85 1.40 -9.82% 0.00 0 12.85 30227 0.00
2025-04-08 2409 93636640 18902 1122652855 12.85 12.85 11.60 11.75 1.10 -8.56% 11.70 1673 11.75 211 0.00
2025-04-09 2409 73262910 17002 807764348 11.30 11.70 10.60 10.60 1.15 -9.79% 0.00 0 10.60 2137 0.00
2025-04-10 2409 12951345 2546 150883035 11.65 11.65 11.65 11.65 1.05 9.91% 11.65 12912 0.00 0 0.00
2025-04-11 2409 40447521 8998 470613899 11.15 11.95 11.05 11.85 0.20 1.72% 11.85 211 11.90 67 0.00
2025-04-14 2409 43876292 10586 544314940 12.30 12.60 12.20 12.35 0.50 4.22% 12.35 553 12.40 436 0.00
2025-04-15 2409 32730454 6801 416152650 12.45 13.00 12.40 12.85 0.50 4.05% 12.80 1188 12.85 196 0.00
2025-04-16 2409 33924967 7350 423660660 12.65 12.70 12.35 12.40 0.45 -3.5% 12.40 154 12.45 311 0.00
2025-04-17 2409 29798850 5403 370005041 12.40 12.70 12.15 12.30 0.10 -0.81% 12.30 1717 12.40 134 0.00
2025-04-18 2409 30021021 4510 371269725 12.35 12.50 12.25 12.30 0.00 0% 12.30 570 12.35 8 0.00
2025-04-21 2409 11907155 3252 146241184 12.35 12.40 12.20 12.20 0.10 -0.81% 12.20 305 12.25 6 0.00
2025-04-22 2409 13334046 3525 161733721 12.10 12.30 12.05 12.10 0.10 -0.82% 12.10 201 12.15 63 0.00
2025-04-23 2409 19281161 4828 238819399 12.40 12.50 12.30 12.40 0.30 2.48% 12.35 298 12.40 511 0.00
2025-04-24 2409 17750526 5113 215711514 12.40 12.40 12.05 12.05 0.35 -2.82% 12.05 2359 12.10 15 0.00
2025-04-25 2409 19207930 4342 236980871 12.25 12.45 12.25 12.30 0.25 2.07% 12.30 404 12.35 179 0.00
2025-04-28 2409 10247292 3577 125884924 12.35 12.40 12.20 12.30 0.00 0% 12.25 680 12.30 193 0.00
2025-04-29 2409 14633407 4219 181435626 12.30 12.50 12.25 12.45 0.15 1.22% 12.45 93 12.50 2422 0.00
2025-04-30 2409 13558963 3698 167267816 12.45 12.45 12.25 12.30 0.15 -1.2% 12.25 621 12.30 2 0.00
2025-05-02 2409 51399395 10665 669379284 12.85 13.20 12.80 13.15 0.85 6.91% 13.10 199 13.15 10 0.00
2025-05-05 2409 47974112 9046 637769401 13.35 13.55 13.10 13.25 0.10 0.76% 13.20 69 13.25 210 0.00
2025-05-06 2409 31094726 6966 414646298 13.25 13.45 13.10 13.45 0.20 1.51% 13.40 32 13.45 238 0.00
2025-05-07 2409 31263285 7386 422756849 13.50 13.75 13.25 13.55 0.10 0.74% 13.45 152 13.55 311 0.00
2025-05-08 2409 25170243 5914 337405146 13.45 13.55 13.30 13.40 0.15 -1.11% 13.40 9 13.45 1022 0.00
2025-05-09 2409 15179530 4317 203536792 13.40 13.50 13.30 13.50 0.10 0.75% 13.45 233 13.50 1220 0.00
2025-05-12 2409 17487703 4573 237372346 13.50 13.65 13.45 13.60 0.10 0.74% 13.55 134 13.60 1553 0.00
2025-05-13 2409 23095020 5367 313325150 13.75 13.75 13.40 13.50 0.10 -0.74% 13.45 508 13.50 178 0.00
2025-05-14 2409 24190658 5431 329262513 13.65 13.75 13.45 13.70 0.20 1.48% 13.65 297 13.70 1768 0.00
2025-05-15 2409 22690622 4081 308900130 13.70 13.75 13.50 13.65 0.05 -0.36% 13.60 164 13.65 148 27.30
2025-05-16 2409 18156329 4577 248988645 13.65 13.80 13.65 13.70 0.05 0.37% 13.70 491 13.75 1937 27.40
2025-05-19 2409 14546671 3749 197406759 13.75 13.75 13.45 13.50 0.20 -1.46% 13.50 94 13.55 380 27.00
2025-05-20 2409 22344530 4343 303784642 13.60 13.75 13.40 13.75 0.25 1.85% 13.70 219 13.75 854 27.50
2025-05-21 2409 18025760 4292 247381775 13.70 13.85 13.65 13.70 0.05 -0.36% 13.70 1231 13.75 130 27.40
2025-05-22 2409 16792890 3939 228813634 13.65 13.80 13.55 13.65 0.05 -0.36% 13.60 738 13.65 220 27.30
2025-05-23 2409 14062841 3109 191715534 13.60 13.70 13.60 13.60 0.05 -0.37% 13.60 6 13.65 20 27.20
2025-05-26 2409 18607777 4489 251758251 13.65 13.75 13.45 13.45 0.15 -1.1% 13.45 1185 13.50 100 26.90
2025-05-27 2409 18447982 4414 246518780 13.55 13.65 13.25 13.25 0.20 -1.49% 13.25 12 13.30 121 26.50
2025-05-28 2409 21732481 5455 285568439 13.35 13.45 12.95 13.20 0.05 -0.38% 13.20 79 13.25 399 26.40
2025-05-29 2409 56808219 7414 732731215 13.15 13.20 12.85 12.85 0.35 -2.65% 12.85 1465 12.90 185 25.70
2025-06-02 2409 27850125 6681 349347471 12.85 12.90 12.40 12.45 0.40 -3.11% 12.40 2115 12.45 989 24.90
2025-06-03 2409 14070239 3535 176438335 12.60 12.70 12.45 12.50 0.05 0.4% 12.50 203 12.55 344 25.00
2025-06-04 2409 23634635 4872 298790839 12.55 12.80 12.55 12.60 0.10 0.8% 12.55 866 12.60 579 25.20
2025-06-05 2409 23591136 5877 306037913 12.60 13.10 12.60 13.10 0.50 3.97% 13.05 35 13.10 1214 26.20
2025-06-06 2409 31482705 11227 408663998 13.00 13.25 12.85 13.10 0.00 0% 13.05 282 13.10 479 26.20
2025-06-09 2409 29952378 7551 381614149 13.10 13.15 12.60 12.65 0.45 -3.44% 12.65 759 12.70 72 25.30
2025-06-10 2409 29809370 8029 382021170 12.75 13.00 12.70 12.75 0.10 0.79% 12.75 99 12.80 411 25.50
2025-06-11 2409 24733458 4815 315459329 12.85 12.90 12.70 12.75 0.00 0% 12.75 296 12.80 382 25.50
2025-06-12 2409 22860081 5090 290702582 12.80 12.90 12.65 12.65 0.10 -0.78% 12.65 2357 12.70 432 25.30
2025-06-13 2409 29144797 4850 370755356 12.65 12.85 12.55 12.70 0.05 0.4% 12.65 700 12.70 399 25.40
2025-06-17 2409 13401582 3823 169424739 12.70 12.75 12.55 12.65 0.00 -0.39% 12.60 559 12.65 154 25.30
2025-06-18 2409 19114647 5572 243026239 12.60 12.80 12.55 12.75 0.10 0.79% 12.70 54 12.75 2 25.50
2025-06-19 2409 18495765 4844 230976562 12.70 12.75 12.40 12.40 0.35 -2.75% 12.35 845 12.40 157 24.80
2025-06-20 2409 70937301 9151 854253721 12.40 12.50 11.95 11.95 0.45 -3.63% 11.95 1697 12.00 276 23.90
2025-06-23 2409 27886090 6304 331785188 11.80 12.05 11.70 12.05 0.10 0.84% 12.00 304 12.05 1004 24.10
2025-06-24 2409 24573583 5625 300339969 12.20 12.30 12.10 12.25 0.20 1.66% 12.20 630 12.25 893 24.50
2025-06-25 2409 21667186 5062 267069234 12.35 12.45 12.15 12.35 0.10 0.82% 12.30 1447 12.35 69 24.70
2025-06-26 2409 30608369 6489 384711077 12.40 12.75 12.35 12.45 0.10 0.81% 12.45 939 12.50 1165 24.90
2025-06-27 2409 27712173 6398 351359919 12.65 12.80 12.50 12.70 0.25 2.01% 12.70 121 12.75 1322 25.40
2025-06-30 2409 20212684 4927 251752383 12.60 12.65 12.30 12.35 0.35 -2.76% 12.30 495 12.35 373 24.70
2025-07-01 2409 51125439 9709 626609433 12.35 12.70 12.00 12.25 0.10 -0.81% 12.25 2566 12.30 1021 24.50
2025-07-02 2409 15335584 3568 188966614 12.25 12.40 12.25 12.40 0.15 1.22% 12.35 168 12.40 991 24.80
2025-07-03 2409 36428025 7659 463720041 12.45 12.85 12.45 12.80 0.40 3.23% 12.75 139 12.80 1656 25.60
2025-07-04 2409 28581822 5137 361773231 12.90 12.95 12.50 12.60 0.20 -1.56% 12.60 912 12.65 659 25.20
2025-07-07 2409 13980444 3011 174588959 12.60 12.65 12.40 12.50 0.10 -0.79% 12.45 676 12.50 623 25.00
2025-07-08 2409 15762409 3409 195759202 12.50 12.60 12.30 12.40 0.10 -0.8% 12.40 104 12.45 508 24.80
2025-07-09 2409 10950393 3131 136481692 12.40 12.50 12.30 12.50 0.10 0.81% 12.45 408 12.50 156 25.00
2025-07-10 2409 19587466 3965 240550167 12.45 12.55 12.20 12.25 0.25 -2% 12.25 316 12.30 1225 24.50
2025-07-11 2409 22684384 4704 277007313 12.25 12.35 12.10 12.20 0.05 -0.41% 12.15 1475 12.20 10 24.40
2025-07-14 2409 8435507 2364 102889023 12.25 12.25 12.10 12.20 0.00 0% 12.15 1081 12.20 7 24.40
2025-07-15 2409 21070159 4443 256245027 12.15 12.30 12.05 12.15 0.05 -0.41% 12.15 252 12.20 579 24.30
2025-07-16 2409 22134881 5622 267295157 12.10 12.20 11.95 12.05 0.10 -0.82% 12.05 218 12.10 669 24.10
2025-07-17 2409 17922708 5103 219606935 12.15 12.35 12.10 12.30 0.25 2.07% 12.25 296 12.30 534 24.60
2025-07-18 2409 15188653 4457 185890924 12.35 12.40 12.15 12.15 0.15 -1.22% 12.15 870 12.20 417 24.30
2025-07-21 2409 16164108 5222 195173798 12.20 12.25 12.00 12.00 0.15 -1.23% 12.00 1718 12.05 113 24.00
2025-07-22 2409 31942022 8866 378369425 12.05 12.05 11.70 11.70 0.30 -2.5% 11.70 201 11.75 341 23.40
2025-07-23 2409 21737163 5940 260925044 11.80 12.10 11.80 12.10 0.40 3.42% 12.10 298 12.15 1921 24.20
2025-07-24 2409 17318832 5165 208377201 12.10 12.15 11.90 12.05 0.05 -0.41% 12.05 415 12.10 129 24.10
2025-07-25 2409 19618216 4581 239283853 12.05 12.25 12.05 12.20 0.15 1.24% 12.15 519 12.20 1492 24.40
2025-07-28 2409 24187024 5809 299153096 12.20 12.50 12.20 12.40 0.20 1.64% 12.35 583 12.40 150 24.80
2025-07-29 2409 19924031 5032 248690912 12.40 12.65 12.35 12.45 0.05 0.4% 12.40 473 12.45 729 24.90
2025-07-30 2409 19688810 4794 246572939 12.45 12.60 12.35 12.60 0.15 1.2% 12.55 36 12.60 2755 25.20
2025-07-31 2409 47542780 9982 576750670 12.50 12.55 12.00 12.00 0.60 -4.76% 12.00 1864 12.05 959 24.00
2025-08-01 2409 31333876 7313 372733156 12.00 12.00 11.75 11.90 0.10 -0.83% 11.85 3835 11.90 152 23.80
2025-08-04 2409 26596677 5141 317357750 11.90 12.00 11.80 12.00 0.10 0.84% 11.95 1290 12.00 390 24.00
2025-08-05 2409 30017894 7262 359271368 11.85 12.10 11.80 12.05 0.00 0.42% 12.00 356 12.05 186 24.10
2025-08-06 2409 27468408 6518 333160962 12.05 12.25 12.00 12.10 0.05 0.41% 12.05 403 12.10 397 24.20
2025-08-07 2409 19600955 4473 237376827 12.10 12.20 12.05 12.05 0.05 -0.41% 12.05 129 12.10 305 24.10
2025-08-08 2409 22497220 5965 269275756 12.10 12.15 11.90 11.90 0.15 -1.24% 11.90 1594 11.95 365 23.80
2025-08-11 2409 19178313 4873 228264807 11.85 12.00 11.80 11.95 0.05 0.42% 11.90 728 11.95 585 23.90
2025-08-12 2409 26978821 5298 324959902 11.90 12.15 11.90 12.05 0.10 0.84% 12.00 783 12.05 338 24.10
2025-08-13 2409 36273041 7282 439553949 12.10 12.30 11.95 12.05 0.00 0% 12.05 475 12.10 1124 24.10
2025-08-14 2409 45401629 8132 554999992 12.15 12.30 12.15 12.25 0.20 1.66% 12.20 924 12.25 1233 24.50
2025-08-15 2409 36714261 7273 452575464 12.35 12.40 12.20 12.40 0.15 1.22% 12.35 593 12.40 4244 15.70
2025-08-18 2409 43687325 7277 548041272 12.40 12.70 12.30 12.55 0.15 1.21% 12.55 118 12.60 1341 15.89
2025-08-19 2409 30663380 5810 388305287 12.60 12.80 12.55 12.65 0.10 0.8% 12.60 528 12.65 817 16.01
2025-08-20 2409 27051577 6918 336716201 12.60 12.60 12.35 12.45 0.20 -1.58% 12.40 144 12.45 525 15.76
2025-08-21 2409 79297640 14948 1027228074 12.50 13.30 12.45 13.00 0.55 4.42% 13.00 504 13.05 873 16.46
2025-08-22 2409 36464812 7987 466593760 13.00 13.00 12.65 12.65 0.35 -2.69% 12.65 1051 12.70 448 16.01
2025-08-25 2409 32569388 7804 415244362 12.90 12.95 12.65 12.70 0.05 0.4% 12.70 300 12.75 1286 16.08
2025-08-26 2409 77358701 8376 997653566 12.80 13.00 12.60 13.00 0.30 2.36% 12.95 442 13.00 3940 16.46
2025-08-27 2409 44375446 11281 566319573 12.80 12.95 12.60 12.70 0.30 -2.31% 12.70 972 12.75 420 16.08
2025-08-28 2409 67614299 10379 878335805 12.80 13.10 12.80 13.05 0.35 2.76% 13.00 1208 13.05 478 16.52
2025-08-29 2409 34027329 8263 440616397 13.20 13.20 12.85 12.85 0.20 -1.53% 12.85 3632 12.90 493 16.27