資通(2471)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　54.50
0
0%		53.10
-1.4
-2.57%		 　54.30
1.2
2.26%		54.00
-0.3
-0.55%		54.50
0.5
0.93%		52.10
-2.4
-4.4%		53.10
1
1.92%		 　51.40
-1.7
-3.2%		51.00
-0.4
-0.78%		49.65
-1.35
-2.65%		50.50
0.85
1.71%		49.80
-0.7
-1.39%		 　49.90
0.1
0.2%		49.85
-0.05
-0.1%		50.40
0.55
1.1%		 52.15
2 月　　52.70
2.3
4.56%		57.90
5.2
9.87%		59.20
1.3
2.25%		57.70
-1.5
-2.53%		63.40
5.7
9.88%		 　62.00
-1.4
-2.21%		61.90
-0.1
-0.16%		61.00
-0.9
-1.45%		60.70
-0.3
-0.49%		59.80
-0.9
-1.48%		 　60.50
0.7
1.17%		60.40
-0.1
-0.17%		62.10
1.7
2.81%		60.50
-1.6
-2.58%		59.90
-0.6
-0.99%		 　59.70
-0.2
-0.33%		58.70
-1
-1.68%		58.90
0.2
0.34%		56.60
-2.3
-3.9%		 59.13
3 月　　55.40
-1.2
-2.12%		57.20
1.8
3.25%		57.20
0
0%		56.30
-0.9
-1.57%		55.60
-0.7
-1.24%		 　55.80
0.2
0.36%		55.00
-0.8
-1.43%		55.80
0.8
1.45%		56.30
0.5
0.9%		57.40
1.1
1.95%		 　57.20
-0.2
-0.35%		58.20
1
1.75%		57.80
-0.4
-0.69%		61.00
3.2
5.54%		60.60
-0.4
-0.66%		 　61.50
0.9
1.49%		62.90
1.4
2.28%		62.30
-0.6
-0.95%		61.60
-0.7
-1.12%		60.60
-1
-1.62%		 58.60
-2
-3.3%		58.31
4 月59.50
0.9
1.54%		59.10
-0.4
-0.67%		 　　　53.20
-5.9
-9.98%		48.20
-5
-9.4%		46.40
-1.8
-3.73%		51.00
4.6
9.91%		51.30
0.3
0.59%		 　52.40
1.1
2.14%		56.90
4.5
8.59%		56.80
-0.1
-0.18%		57.30
0.5
0.88%		59.70
2.4
4.19%		 　58.60
-1.1
-1.84%		57.10
-1.5
-2.56%		62.80
5.7
9.98%		65.50
2.7
4.3%		68.20
2.7
4.12%		 　68.90
0.7
1.03%		68.70
-0.2
-0.29%		64.60
-4.1
-5.97%		 58.58
5 月　65.10
0.5
0.77%		 　63.30
-1.8
-2.76%		64.80
1.5
2.37%		63.80
-1
-1.54%		62.90
-0.9
-1.41%		63.40
0.5
0.79%		 　63.20
-0.2
-0.32%		62.90
-0.3
-0.47%		61.50
-1.4
-2.23%		61.40
-0.1
-0.16%		59.60
-1.8
-2.93%		 　58.60
-1
-1.68%		59.30
0.7
1.19%		60.00
0.7
1.18%		60.30
0.3
0.5%		58.70
-1.6
-2.65%		 　57.90
-0.8
-1.36%		57.30
-0.6
-1.04%		57.50
0.2
0.35%		57.20
-0.3
-0.52%		 60.7
6 月　58.20
1
1.75%		58.60
0.4
0.69%		58.30
-0.3
-0.51%		57.40
-0.9
-1.54%		56.50
-0.9
-1.57%		 　56.50
0
0%		56.50
0
0%		57.10
0.6
1.06%		58.40
1.3
2.28%		56.70
-1.7
-2.91%		 　　56.40
-0.3
-0.53%		56.30
-0.1
-0.18%		55.20
-1.1
-1.95%		55.00
-0.2
-0.36%		 　55.00
0
0%		55.80
0.8
1.45%		55.90
0.1
0.18%		56.30
0.4
0.72%		56.70
0.4
0.71%		 　55.80
-0.9
-1.59%		 56.48
7 月55.80
0
0%		56.50
0.7
1.25%		57.40
0.9
1.59%		56.20
-1.2
-2.09%		 　56.40
0.2
0.36%		55.50
-0.9
-1.6%		56.40
0.9
1.62%		56.00
-0.4
-0.71%		56.80
0.8
1.43%		 　56.20
-0.6
-1.06%		55.70
-0.5
-0.89%		55.60
-0.1
-0.18%		56.50
0.9
1.62%		56.50
0
0%		 　56.50
0
0%		51.60
-4.9
-8.67%		52.50
0.9
1.74%		52.50
0
0%		52.20
-0.3
-0.57%		 　54.30
2.1
4.02%		53.40
-0.9
-1.66%		53.10
-0.3
-0.56%		53.60
0.5
0.94%		55.21
8 月53.70
0.1
0.19%		 　54.10
0.4
0.74%		54.70
0.6
1.11%		55.00
0.3
0.55%		55.00
0
0%		53.00
-2
-3.64%		 　50.60
-2.4
-4.53%		50.90
0.3
0.59%		50.90
0
0%		50.80
-0.1
-0.2%		50.00
-0.8
-1.57%		 　50.20
0.2
0.4%		50.40
0.2
0.4%		50.40
0
0%		51.50
1.1
2.18%		50.80
-0.7
-1.36%		 　51.30
0.5
0.98%		51.40
0.1
0.19%		51.40
0
0%		51.40
0
0%		50.70
-0.7
-1.36%		　　51.78

說明:最高漲幅:9.98%最低跌幅:-9.98% 最高價:68.90最低價:46.40平均價:56.53,灰色底表示週末,漲91天(110.9)元,跌98天(-110.5)元,平盤18天
10%=4,9%=1,6%=1,5%=10,4%=5,3%=2,2%=21,1%=33,0%=32,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=15,-6%=18,-7%=25,-8%=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 2471 1829093 1884 101017667 54.00 56.60 53.50 54.50 1.00 0% 54.50 29 54.70 20 20.41
2025-01-03 2471 766563 1099 41295319 55.00 55.50 52.90 53.10 1.40 -2.57% 53.10 7 53.20 2 19.89
2025-01-06 2471 475995 492 25691329 53.50 54.50 53.00 54.30 1.20 2.26% 54.20 2 54.30 2 20.34
2025-01-07 2471 599105 800 32360465 54.40 55.00 53.30 54.00 0.30 -0.55% 54.00 3 54.20 2 20.22
2025-01-08 2471 1004960 1082 54936462 54.40 55.50 53.70 54.50 0.50 0.93% 54.40 8 54.70 2 20.41
2025-01-09 2471 550086 970 29132239 54.50 54.60 52.00 52.10 2.40 -4.4% 52.10 2 52.20 6 19.51
2025-01-10 2471 331283 442 17449203 52.20 53.30 52.10 53.10 1.00 1.92% 53.10 1 53.20 8 19.89
2025-01-13 2471 407923 593 21172205 53.10 53.50 51.30 51.40 1.70 -3.2% 51.40 3 51.60 2 19.25
2025-01-14 2471 339630 539 17354511 52.90 52.90 50.20 51.00 0.40 -0.78% 51.00 1 51.10 3 19.10
2025-01-15 2471 327160 454 16424321 51.10 51.50 49.65 49.65 1.35 -2.65% 49.60 5 49.65 11 18.60
2025-01-16 2471 199224 258 10070760 50.50 51.10 50.10 50.50 0.85 1.71% 50.40 1 50.50 1 18.91
2025-01-17 2471 245291 284 12240495 50.50 50.50 49.65 49.80 0.70 -1.39% 49.80 7 50.30 2 18.65
2025-01-20 2471 186613 236 9379612 49.90 50.70 49.90 49.90 0.10 0.2% 49.90 15 50.20 2 18.69
2025-01-21 2471 209413 225 10453382 50.00 50.30 49.70 49.85 0.05 -0.1% 49.85 5 50.10 3 18.67
2025-01-22 2471 204105 203 10299137 50.00 50.90 49.90 50.40 0.55 1.1% 50.40 5 50.50 2 18.88
2025-02-03 2471 2936241 2535 157514747 51.30 55.40 51.30 52.70 2.30 4.56% 52.60 21 52.80 4 19.74
2025-02-04 2471 7147760 5053 403137389 53.00 57.90 53.00 57.90 5.20 9.87% 57.90 242 0.00 0 21.69
2025-02-05 2471 21018274 14880 1233997159 59.00 60.60 57.00 59.20 1.30 2.25% 59.10 3 59.20 29 22.17
2025-02-06 2471 3562559 2879 206339432 58.20 58.90 57.10 57.70 1.50 -2.53% 57.70 8 57.80 3 21.61
2025-02-07 2471 11463419 6954 711247440 58.40 63.40 58.20 63.40 5.70 9.88% 63.40 26430 0.00 0 23.75
2025-02-10 2471 19399073 13306 1228181521 64.40 66.20 61.10 62.00 1.40 -2.21% 61.90 9 62.00 52 23.22
2025-02-11 2471 9351036 7265 583672486 62.10 64.30 60.80 61.90 0.10 -0.16% 61.90 1 62.00 4 23.18
2025-02-12 2471 4125164 3521 253110768 62.60 62.70 60.00 61.00 0.90 -1.45% 61.00 29 61.10 7 22.85
2025-02-13 2471 15166837 11845 962720973 62.70 65.80 60.60 60.70 0.30 -0.49% 60.70 16 60.80 1 22.73
2025-02-14 2471 2799757 2361 167888835 60.50 61.00 59.50 59.80 0.90 -1.48% 59.70 8 59.80 20 22.40
2025-02-17 2471 1962341 1665 117386319 60.30 60.50 58.50 60.50 0.70 1.17% 60.50 44 60.60 10 22.66
2025-02-18 2471 1496067 1972 90396293 60.40 60.90 60.00 60.40 0.10 -0.17% 60.40 4 60.50 2 22.62
2025-02-19 2471 5870510 4903 363763807 61.00 63.10 60.00 62.10 1.70 2.81% 62.10 9 62.20 1 23.26
2025-02-20 2471 2151352 2645 131467498 62.00 62.40 60.50 60.50 1.60 -2.58% 60.50 44 60.60 2 22.66
2025-02-21 2471 1586877 1369 95684861 60.50 61.30 59.80 59.90 0.60 -0.99% 59.90 28 60.00 1 22.43
2025-02-24 2471 652118 786 38773867 59.10 59.90 59.10 59.70 0.20 -0.33% 59.60 12 59.70 5 22.36
2025-02-25 2471 735975 785 43529152 60.20 60.30 58.60 58.70 1.00 -1.68% 58.70 6 58.80 4 21.98
2025-02-26 2471 417471 424 24585521 58.60 59.20 58.50 58.90 0.20 0.34% 58.90 7 59.10 3 22.06
2025-02-27 2471 1380284 1461 79482119 59.10 59.90 56.60 56.60 2.30 -3.9% 56.60 30 56.90 1 21.20
2025-03-03 2471 776925 808 43404064 55.40 56.70 55.20 55.40 1.20 -2.12% 55.40 3 55.50 1 20.75
2025-03-04 2471 2310965 2016 131157406 54.60 58.20 54.10 57.20 1.80 3.25% 57.20 23 57.30 7 21.42
2025-03-05 2471 558705 765 31739136 56.80 57.20 56.50 57.20 0.00 0% 57.10 1 57.20 6 21.42
2025-03-06 2471 628077 872 35780869 57.50 58.10 56.30 56.30 0.90 -1.57% 56.30 17 56.70 2 21.09
2025-03-07 2471 1777361 1628 100539278 56.30 58.10 55.50 55.60 0.70 -1.24% 55.60 23 55.70 5 20.82
2025-03-10 2471 533430 757 29832954 55.50 56.70 55.00 55.80 0.20 0.36% 55.80 1 55.90 4 20.90
2025-03-11 2471 696723 699 37815705 55.00 55.10 53.20 55.00 0.80 -1.43% 55.00 5 55.20 1 20.60
2025-03-12 2471 433429 457 24097574 55.20 56.20 55.20 55.80 0.80 1.45% 55.40 3 55.90 9 20.90
2025-03-13 2471 1239405 1161 70718623 57.00 57.90 56.00 56.30 0.50 0.9% 56.30 3 56.40 13 21.09
2025-03-14 2471 710452 946 40285783 57.10 57.60 55.60 57.40 1.10 1.95% 57.20 6 57.40 8 17.24
2025-03-17 2471 535927 629 30868667 58.00 58.00 57.20 57.20 0.20 -0.35% 57.10 16 57.20 5 17.18
2025-03-18 2471 750761 797 43635451 57.30 58.50 57.30 58.20 1.00 1.75% 58.20 4 58.30 8 17.48
2025-03-19 2471 451096 473 26069749 58.70 58.70 57.30 57.80 0.40 -0.69% 57.70 4 57.80 4 17.36
2025-03-20 2471 8670204 6387 527290121 58.30 62.00 58.20 61.00 3.20 5.54% 61.00 12 61.10 7 18.32
2025-03-21 2471 14105646 13253 873987896 61.00 64.50 59.60 60.60 0.40 -0.66% 60.60 11 60.70 17 18.20
2025-03-24 2471 9062751 6685 562336566 61.10 63.50 60.50 61.50 0.90 1.49% 61.50 21 61.60 86 18.47
2025-03-25 2471 9369992 7016 584886244 62.30 63.40 61.10 62.90 1.40 2.28% 62.90 9 63.00 28 18.89
2025-03-26 2471 11979950 10740 752804230 63.00 65.90 61.20 62.30 0.60 -0.95% 62.20 18 62.30 13 18.71
2025-03-27 2471 2545583 1949 157274504 61.70 62.80 61.00 61.60 0.70 -1.12% 61.50 20 61.60 12 18.50
2025-03-28 2471 1851095 1773 112136637 61.20 61.50 60.20 60.60 1.00 -1.62% 60.50 29 60.70 26 18.20
2025-03-31 2471 1708203 1497 100997408 58.60 60.40 58.40 58.60 2.00 -3.3% 58.60 26 58.70 15 17.60
2025-04-01 2471 1895912 1716 113002274 59.40 60.40 58.60 59.50 0.90 1.54% 59.50 46 59.60 5 17.87
2025-04-02 2471 1115814 1126 65791131 59.60 60.00 58.40 59.10 0.40 -0.67% 59.00 1 59.30 9 17.75
2025-04-07 2471 141291 296 7516632 53.20 53.20 53.20 53.20 5.90 -9.98% 0.00 0 53.20 964 15.98
2025-04-08 2471 1912062 2045 92710606 49.50 50.40 47.90 48.20 5.00 -9.4% 48.20 10 48.25 2 14.47
2025-04-09 2471 5766890 4484 277763562 48.45 51.00 45.20 46.40 1.80 -3.73% 46.40 2 46.50 12 13.93
2025-04-10 2471 841214 571 42867414 51.00 51.00 50.30 51.00 4.60 9.91% 51.00 122 0.00 0 15.32
2025-04-11 2471 1637874 1449 82649309 49.95 51.60 48.05 51.30 0.30 0.59% 51.30 12 51.40 7 15.41
2025-04-14 2471 1194396 1434 63539280 53.00 54.40 52.10 52.40 1.10 2.14% 52.30 19 52.40 1 15.74
2025-04-15 2471 1849018 2097 102752440 53.40 57.10 53.40 56.90 4.50 8.59% 56.80 18 56.90 6 17.09
2025-04-16 2471 4501328 4382 263145383 57.30 60.40 56.80 56.80 0.10 -0.18% 56.80 1 56.90 2 17.06
2025-04-17 2471 4461442 4103 258291699 57.90 59.50 55.90 57.30 0.50 0.88% 57.30 3 57.40 1 17.21
2025-04-18 2471 8001214 6741 479393946 57.80 62.30 57.60 59.70 2.40 4.19% 59.60 2 59.70 18 17.93
2025-04-21 2471 8607191 6752 513121956 61.00 61.60 58.10 58.60 1.10 -1.84% 58.60 29 58.70 13 17.60
2025-04-22 2471 2135877 1909 122301926 57.00 58.10 56.40 57.10 1.50 -2.56% 57.10 5 57.20 6 17.15
2025-04-23 2471 13681544 10690 845910867 58.40 62.80 58.20 62.80 5.70 9.98% 62.80 16841 0.00 0 18.86
2025-04-24 2471 36862452 24403 2147483647 63.30 65.70 61.50 65.50 2.70 4.3% 65.40 18 65.50 38 19.67
2025-04-25 2471 48678863 33634 2147483647 67.20 71.50 65.50 68.20 2.70 4.12% 68.20 111 68.30 29 20.48
2025-04-28 2471 23588813 16900 1623833915 69.50 70.50 67.00 68.90 0.70 1.03% 68.90 79 69.00 18 20.69
2025-04-29 2471 12727807 9142 866138370 69.00 69.40 66.80 68.70 0.20 -0.29% 68.60 12 68.70 24 20.63
2025-04-30 2471 8744294 7494 574538786 68.20 68.30 64.00 64.60 4.10 -5.97% 64.50 55 64.60 71 19.40
2025-05-02 2471 4391579 3836 284538939 66.20 66.30 63.60 65.10 0.50 0.77% 65.10 3 65.20 9 19.55
2025-05-05 2471 4240279 3327 268356336 65.20 65.50 61.00 63.30 1.80 -2.76% 63.30 1 63.40 7 19.01
2025-05-06 2471 2250380 2227 144835532 62.90 65.50 62.70 64.80 1.50 2.37% 64.70 22 64.80 6 19.46
2025-05-07 2471 3008109 2833 194576359 64.90 65.90 63.50 63.80 1.00 -1.54% 63.80 3 64.00 3 19.16
2025-05-08 2471 1578897 1716 100466888 64.90 64.90 62.90 62.90 0.90 -1.41% 62.90 20 63.20 1 18.89
2025-05-09 2471 1649501 1474 103634159 63.40 64.00 61.90 63.40 0.50 0.79% 63.30 3 63.40 8 19.04
2025-05-12 2471 1367857 1141 86567440 62.50 64.10 62.50 63.20 0.20 -0.32% 63.20 11 63.30 1 18.48
2025-05-13 2471 1464550 1302 92933424 63.80 64.60 62.60 62.90 0.30 -0.47% 62.90 8 63.00 59 18.39
2025-05-14 2471 1970518 1863 122512278 63.30 63.70 61.10 61.50 1.40 -2.23% 61.50 4 61.60 4 17.98
2025-05-15 2471 2143519 1748 132997071 61.80 63.90 61.00 61.40 0.10 -0.16% 61.40 2 61.50 8 17.95
2025-05-16 2471 2297705 1899 138105285 61.40 61.60 59.50 59.60 1.80 -2.93% 59.60 4 59.70 28 17.43
2025-05-19 2471 994190 1043 58658368 59.60 60.00 58.60 58.60 1.00 -1.68% 58.60 33 58.70 2 17.13
2025-05-20 2471 1467150 1286 87662244 59.20 60.50 59.00 59.30 0.70 1.19% 59.30 14 59.50 2 17.34
2025-05-21 2471 1105448 1065 66484782 59.60 60.60 59.60 60.00 0.70 1.18% 60.00 29 60.10 2 17.54
2025-05-22 2471 859562 751 51651529 60.00 60.70 59.20 60.30 0.30 0.5% 60.20 35 60.30 5 17.63
2025-05-23 2471 1055962 1063 62625603 60.60 60.60 58.60 58.70 1.60 -2.65% 58.70 17 58.80 4 17.16
2025-05-26 2471 739261 710 42888903 59.10 59.10 57.40 57.90 0.80 -1.36% 57.80 13 57.90 5 16.93
2025-05-27 2471 818607 745 47461551 58.10 59.00 57.20 57.30 0.60 -1.04% 57.30 7 57.40 4 16.75
2025-05-28 2471 612105 507 35221532 58.00 58.10 57.20 57.50 0.20 0.35% 57.40 6 57.50 5 16.81
2025-05-29 2471 528672 471 30441145 57.90 58.10 57.20 57.20 0.30 -0.52% 57.20 30 57.40 4 16.73
2025-06-02 2471 1145368 904 65973032 56.80 58.60 56.20 58.20 1.00 1.75% 58.20 6 58.30 1 17.02
2025-06-03 2471 1292624 1137 76334796 59.00 59.80 58.40 58.60 0.40 0.69% 58.60 9 58.80 11 17.13
2025-06-04 2471 699484 709 41153887 59.00 59.70 58.30 58.30 0.30 -0.51% 58.30 9 58.40 6 17.05
2025-06-05 2471 467236 513 27046478 58.30 58.60 57.40 57.40 0.90 -1.54% 57.40 7 57.50 4 16.78
2025-06-06 2471 560937 539 31967879 57.70 58.00 56.50 56.50 0.90 -1.57% 56.50 20 56.60 4 16.52
2025-06-09 2471 540478 626 30293299 56.70 56.90 55.40 56.50 0.00 0% 56.30 2 56.50 2 16.52
2025-06-10 2471 259766 298 14702189 56.50 56.80 56.40 56.50 0.00 0% 56.50 8 56.60 2 16.52
2025-06-11 2471 407105 420 23231039 56.70 57.60 56.50 57.10 0.60 1.06% 57.10 3 57.20 10 16.70
2025-06-12 2471 1872309 1515 109217397 57.30 59.20 57.10 58.40 1.30 2.28% 58.30 14 58.40 3 17.08
2025-06-13 2471 905792 1026 52206828 58.40 58.70 56.60 56.70 1.70 -2.91% 56.60 26 56.80 1 16.58
2025-06-17 2471 444503 483 25190312 56.50 57.20 56.20 56.40 0.30 -0.53% 56.40 5 56.50 5 16.49
2025-06-18 2471 242581 298 13699130 56.50 57.00 56.20 56.30 0.10 -0.18% 56.30 2 56.40 2 16.46
2025-06-19 2471 438841 523 24308360 56.10 56.10 55.10 55.20 1.10 -1.95% 55.20 56 55.30 4 16.14
2025-06-20 2471 401730 405 22003653 55.20 55.90 54.20 55.00 0.20 -0.36% 55.00 1 55.10 3 16.08
2025-06-23 2471 284695 299 15500563 54.00 55.30 53.50 55.00 0.00 0% 54.90 1 55.00 2 16.08
2025-06-24 2471 283661 305 15820716 56.00 56.20 55.40 55.80 0.80 1.45% 55.70 8 55.80 2 16.32
2025-06-25 2471 248064 272 13901330 56.30 56.40 55.60 55.90 0.10 0.18% 55.80 6 55.90 7 16.34
2025-06-26 2471 187814 256 10580321 56.30 56.50 56.10 56.30 0.40 0.72% 56.30 14 56.40 1 16.46
2025-06-27 2471 568805 672 32475950 56.30 57.70 56.10 56.70 0.40 0.71% 56.60 4 56.70 1 16.58
2025-06-30 2471 241663 306 13542282 56.70 56.80 55.60 55.80 0.90 -1.59% 55.80 7 55.90 2 16.32
2025-07-01 2471 289465 328 16324267 56.40 57.00 55.80 55.80 0.00 0% 55.80 3 56.00 2 16.32
2025-07-02 2471 771342 744 44003597 56.00 57.80 56.00 56.50 0.70 1.25% 56.50 13 56.60 7 16.52
2025-07-03 2471 502837 443 28817310 57.10 57.60 56.70 57.40 0.90 1.59% 57.40 7 57.50 5 16.78
2025-07-04 2471 403897 504 22981655 57.80 58.20 56.20 56.20 1.20 -2.09% 56.20 3 56.40 3 16.43
2025-07-07 2471 183051 236 10266174 56.50 56.50 55.50 56.40 0.20 0.36% 56.40 1 56.50 3 16.49
2025-07-08 2471 1972337 1642 111965737 56.20 58.10 55.50 55.50 0.90 -1.6% 55.50 9 55.60 8 16.23
2025-07-09 2471 309674 360 17266359 55.50 56.40 55.10 56.40 0.90 1.62% 56.00 1 56.40 17 16.49
2025-07-10 2471 161737 205 9032574 55.60 56.30 55.60 56.00 0.40 -0.71% 56.00 4 56.10 3 16.37
2025-07-11 2471 374546 394 21123453 56.20 56.80 55.80 56.80 0.80 1.43% 56.70 1 56.80 5 16.61
2025-07-14 2471 324718 337 18386955 57.00 57.30 56.10 56.20 0.60 -1.06% 56.10 14 56.40 4 16.43
2025-07-15 2471 289529 329 16173531 56.20 56.50 55.60 55.70 0.50 -0.89% 55.70 35 55.80 4 16.29
2025-07-16 2471 328767 313 18366589 56.20 56.20 55.60 55.60 0.10 -0.18% 55.60 6 55.90 2 16.26
2025-07-17 2471 310246 312 17490079 56.10 56.80 55.80 56.50 0.90 1.62% 56.50 37 56.70 9 16.52
2025-07-18 2471 423819 440 24045162 56.90 57.10 56.50 56.50 0.00 0% 56.50 23 56.70 5 16.52
2025-07-21 2471 836883 672 47449313 56.80 57.20 56.40 56.50 0.00 0% 56.50 28 56.60 7 16.52
2025-07-22 2471 881705 988 46311091 53.40 53.50 51.60 51.60 0.00 -8.67% 51.60 11 51.90 1 15.09
2025-07-23 2471 260725 327 13651207 51.90 52.80 51.60 52.50 0.90 1.74% 52.50 4 52.60 2 15.35
2025-07-24 2471 221014 265 11549459 52.90 52.90 51.80 52.50 0.00 0% 52.50 1 52.60 2 15.35
2025-07-25 2471 116507 147 6096822 52.20 52.50 52.10 52.20 0.30 -0.57% 52.20 1 52.30 1 15.26
2025-07-28 2471 924816 774 50195986 52.40 55.00 52.40 54.30 2.10 4.02% 54.30 6 54.40 12 15.88
2025-07-29 2471 322475 339 17268643 54.40 54.50 53.20 53.40 0.90 -1.66% 53.30 5 53.40 2 15.61
2025-07-30 2471 181920 358 9670477 53.50 53.70 53.00 53.10 0.30 -0.56% 53.10 9 53.20 1 15.53
2025-07-31 2471 276487 269 14724377 53.20 53.90 52.70 53.60 0.50 0.94% 53.50 2 53.70 6 15.67
2025-08-01 2471 887382 757 48203404 53.50 55.30 53.40 53.70 0.10 0.19% 53.70 3 53.90 7 15.70
2025-08-04 2471 498716 404 26807034 53.00 54.50 52.60 54.10 0.40 0.74% 54.00 18 54.10 6 15.82
2025-08-05 2471 468908 725 25779909 54.40 55.50 54.40 54.70 0.60 1.11% 54.70 5 54.90 5 15.99
2025-08-06 2471 260766 344 14315130 55.50 55.50 54.50 55.00 0.30 0.55% 54.80 2 55.00 26 16.08
2025-08-07 2471 233541 289 12787818 55.10 55.30 54.40 55.00 0.00 0% 54.70 1 55.00 1 16.08
2025-08-08 2471 2062997 1386 110831181 55.10 55.40 52.60 53.00 2.00 -3.64% 53.00 21 53.20 18 15.50
2025-08-11 2471 1363269 1259 69738054 51.40 52.00 50.60 50.60 2.40 -4.53% 50.60 3 50.70 8 19.39
2025-08-12 2471 359339 406 18350365 50.60 51.50 50.50 50.90 0.30 0.59% 50.80 11 50.90 2 19.50
2025-08-13 2471 311244 385 15859144 50.90 51.40 50.40 50.90 0.00 0% 50.90 20 51.00 2 19.50
2025-08-14 2471 315835 275 16056898 51.00 51.10 50.50 50.80 0.10 -0.2% 50.70 3 50.80 1 19.46
2025-08-15 2471 626317 593 31416157 51.20 51.20 49.95 50.00 0.80 -1.57% 50.00 6 50.10 1 19.16
2025-08-18 2471 223983 345 11264824 50.00 50.70 50.00 50.20 0.20 0.4% 50.20 1 50.30 3 19.23
2025-08-19 2471 235887 258 11883507 50.50 50.70 49.90 50.40 0.20 0.4% 50.40 1 50.50 2 19.31
2025-08-20 2471 737520 765 37499190 50.50 51.50 49.80 50.40 0.00 0% 50.40 5 50.60 8 19.31
2025-08-21 2471 507097 462 26179734 51.30 52.00 50.80 51.50 1.10 2.18% 51.50 7 51.60 1 19.73
2025-08-22 2471 266302 328 13689727 51.70 52.20 50.70 50.80 0.70 -1.36% 50.80 54 50.90 2 19.46
2025-08-25 2471 192071 208 9878230 51.20 52.00 50.90 51.30 0.50 0.98% 51.30 5 51.40 1 19.66
2025-08-26 2471 136035 147 6980305 51.10 51.50 51.10 51.40 0.10 0.19% 51.40 2 51.50 10 19.69
2025-08-27 2471 291909 278 15063016 51.40 51.80 51.40 51.40 0.00 0% 51.40 4 51.60 2 19.69
2025-08-28 2471 334265 312 17339075 51.80 52.40 51.30 51.40 0.00 0% 51.40 1 51.50 3 19.69
2025-08-29 2471 383080 439 19508298 51.60 51.70 50.60 50.70 0.70 -1.36% 50.70 11 50.80 4 19.43