瑞軒(2489)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　18.60
0
0%		18.40
-0.2
-1.08%		 　19.05
0.65
3.53%		18.75
-0.3
-1.57%		19.20
0.45
2.4%		18.60
-0.6
-3.13%		18.05
-0.55
-2.96%		 　18.20
0.15
0.83%		18.25
0.05
0.27%		17.95
-0.3
-1.64%		18.00
0.05
0.28%		18.00
0
0%		 　18.05
0.05
0.28%		17.70
-0.35
-1.94%		18.00
0.3
1.69%		 18.14
2 月　　17.75
-0.25
-1.39%		17.55
-0.2
-1.13%		18.20
0.65
3.7%		18.45
0.25
1.37%		18.20
-0.25
-1.36%		 　18.05
-0.15
-0.82%		17.80
-0.25
-1.39%		18.10
0.3
1.69%		18.35
0.25
1.38%		18.55
0.2
1.09%		 　18.75
0.2
1.08%		18.95
0.2
1.07%		19.10
0.15
0.79%		18.80
-0.3
-1.57%		19.10
0.3
1.6%		 　19.15
0.05
0.26%		18.90
-0.25
-1.31%		18.90
0
0%		18.80
-0.1
-0.53%		 18.58
3 月　　18.90
0.1
0.53%		19.10
0.2
1.06%		19.00
-0.1
-0.52%		18.00
-1
-5.26%		17.75
-0.25
-1.39%		 　17.50
-0.25
-1.41%		17.20
-0.3
-1.71%		17.35
0.15
0.87%		16.95
-0.4
-2.31%		17.10
0.15
0.88%		 　17.45
0.35
2.05%		17.60
0.15
0.86%		17.60
0
0%		17.50
-0.1
-0.57%		17.50
0
0%		 　17.40
-0.1
-0.57%		17.00
-0.4
-2.3%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		16.25
-0.55
-3.27%		 15.15
-1.1
-6.77%		17.26
4 月15.80
0.65
4.29%		15.90
0.1
0.63%		 　　　14.35
-1.55
-9.75%		12.95
-1.4
-9.76%		11.70
-1.25
-9.65%		12.85
1.15
9.83%		12.95
0.1
0.78%		 　13.35
0.4
3.09%		14.05
0.7
5.24%		13.55
-0.5
-3.56%		13.85
0.3
2.21%		13.85
0
0%		 　13.60
-0.25
-1.81%		13.75
0.15
1.1%		13.90
0.15
1.09%		13.70
-0.2
-1.44%		13.75
0.05
0.36%		 　14.15
0.4
2.91%		14.65
0.5
3.53%		14.25
-0.4
-2.73%		 13.86
5 月　14.25
0
0%		 　13.85
-0.4
-2.81%		14.00
0.15
1.08%		13.85
-0.15
-1.07%		14.15
0.3
2.17%		14.25
0.1
0.71%		 　14.45
0.2
1.4%		14.35
-0.1
-0.69%		14.45
0.1
0.7%		15.85
1.4
9.69%		15.35
-0.5
-3.15%		 　14.90
-0.45
-2.93%		15.00
0.1
0.67%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		14.75
-0.15
-1.01%		 　14.55
-0.2
-1.36%		14.35
-0.2
-1.37%		14.20
-0.15
-1.05%		14.05
-0.15
-1.06%		 14.44
6 月　13.65
-0.4
-2.85%		13.60
-0.05
-0.37%		13.95
0.35
2.57%		14.00
0.05
0.36%		14.05
0.05
0.36%		 　14.10
0.05
0.36%		14.20
0.1
0.71%		14.45
0.25
1.76%		14.65
0.2
1.38%		14.20
-0.45
-3.07%		 　　14.05
-0.15
-1.06%		14.40
0.35
2.49%		13.90
-0.5
-3.47%		13.60
-0.3
-2.16%		 　13.50
-0.1
-0.74%		14.05
0.55
4.07%		13.95
-0.1
-0.71%		14.25
0.3
2.15%		14.25
0
0%		 　14.00
-0.25
-1.75%		 14.03
7 月14.25
0.25
1.79%		14.25
0
0%		14.30
0.05
0.35%		14.15
-0.15
-1.05%		 　14.00
-0.15
-1.06%		13.80
-0.2
-1.43%		13.90
0.1
0.72%		13.65
-0.25
-1.8%		13.65
0
0%		 　13.40
-0.25
-1.83%		13.35
-0.05
-0.37%		13.45
0.1
0.75%		13.95
0.5
3.72%		13.80
-0.15
-1.08%		 　13.70
-0.1
-0.72%		13.25
-0.45
-3.28%		13.60
0.35
2.64%		13.65
0.05
0.37%		13.65
0
0%		 　13.70
0.05
0.37%		13.55
-0.15
-1.09%		13.60
0.05
0.37%		13.30
-0.3
-2.21%		13.73
8 月13.30
0
0%		 　13.70
0.4
3.01%		13.90
0.2
1.46%		13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		13.05
-0.7
-5.09%		 　13.05
0
0%		13.15
0.1
0.77%		13.05
-0.1
-0.76%		13.35
0.3
2.3%		13.35
0
0%		 　13.65
0.3
2.25%		13.70
0.05
0.37%		13.20
-0.5
-3.65%		13.55
0.35
2.65%		13.30
-0.25
-1.85%		 　13.35
0.05
0.38%		13.35
0
0%		13.80
0.45
3.37%		13.90
0.1
0.72%		13.75
-0.15
-1.08%		　　13.47

說明:最高漲幅:9.83%最低跌幅:-9.76% 最高價:19.20最低價:11.70平均價:15.47,灰色底表示週末,漲90天(22.35)元,跌100天(-32.85)元,平盤17天
10%=2,5%=1,4%=7,3%=10,2%=16,1%=35,0%=36,-0%=2,-1%=2,-2%=3,-3%=4,-4%=6,-5%=15,-6%=17,-7%=51,

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 2489 1866517 1281 34754158 18.30 18.90 18.30 18.60 0.05 0% 18.60 4 18.65 42 12.00
2025-01-03 2489 1847775 1264 34179402 18.60 18.85 18.40 18.40 0.20 -1.08% 18.40 79 18.45 12 11.87
2025-01-06 2489 3583007 1859 67653140 18.60 19.05 18.45 19.05 0.65 3.53% 19.00 2 19.05 62 12.29
2025-01-07 2489 3267994 2108 62099820 19.25 19.50 18.70 18.75 0.30 -1.57% 18.75 9 18.80 10 12.10
2025-01-08 2489 3436779 1912 65281841 19.00 19.25 18.70 19.20 0.45 2.4% 19.20 2 19.25 66 12.39
2025-01-09 2489 2597695 1523 49012612 19.25 19.25 18.55 18.60 0.60 -3.12% 18.60 15 18.65 45 12.00
2025-01-10 2489 4393843 3242 80217092 18.65 18.85 17.95 18.05 0.55 -2.96% 18.05 6 18.10 7 11.65
2025-01-13 2489 7120667 2732 128066830 18.00 18.45 17.55 18.20 0.15 0.83% 18.20 82 18.25 175 11.74
2025-01-14 2489 3290697 1732 59598304 18.40 18.40 17.95 18.25 0.05 0.27% 18.20 23 18.25 3 11.77
2025-01-15 2489 2652461 2081 48254772 18.25 18.60 17.95 17.95 0.30 -1.64% 17.95 40 18.00 1 11.58
2025-01-16 2489 2137376 1167 38722999 18.20 18.35 17.95 18.00 0.05 0.28% 18.00 31 18.05 15 11.61
2025-01-17 2489 1712755 1041 30916686 18.10 18.20 17.95 18.00 0.00 0% 18.00 17 18.05 34 11.61
2025-01-20 2489 1303800 978 23517654 18.05 18.10 17.95 18.05 0.05 0.28% 18.00 106 18.05 2 11.65
2025-01-21 2489 2967234 2183 53140118 18.20 18.30 17.70 17.70 0.35 -1.94% 17.70 162 17.75 6 11.42
2025-01-22 2489 1984414 1406 35477287 17.85 18.05 17.70 18.00 0.30 1.69% 18.00 44 18.05 58 11.61
2025-02-03 2489 3797966 2457 66625458 17.70 17.80 17.35 17.75 0.25 -1.39% 17.75 22 17.80 27 11.45
2025-02-04 2489 2295311 1770 40497714 17.85 18.00 17.45 17.55 0.20 -1.13% 17.55 47 17.65 8 11.32
2025-02-05 2489 3347131 1929 60663266 17.75 18.40 17.75 18.20 0.65 3.7% 18.20 28 18.25 18 11.74
2025-02-06 2489 1820792 1106 33456949 18.50 18.50 18.20 18.45 0.25 1.37% 18.45 22 18.50 157 11.90
2025-02-07 2489 2023840 1241 36972763 18.50 18.55 18.10 18.20 0.25 -1.36% 18.20 67 18.25 7 11.74
2025-02-10 2489 1618039 1067 29186622 18.05 18.15 17.95 18.05 0.15 -0.82% 18.05 19 18.10 20 11.65
2025-02-11 2489 2901246 2300 52104402 18.10 18.25 17.80 17.80 0.25 -1.39% 17.80 172 17.85 29 11.48
2025-02-12 2489 2745811 1501 49866643 17.85 18.30 17.85 18.10 0.30 1.69% 18.10 22 18.15 5 11.68
2025-02-13 2489 3160781 1967 57945305 18.20 18.50 18.20 18.35 0.25 1.38% 18.30 58 18.35 25 11.84
2025-02-14 2489 2143658 1209 39554434 18.40 18.60 18.25 18.55 0.20 1.09% 18.55 89 18.60 165 11.97
2025-02-17 2489 2495729 1772 46521368 18.70 18.80 18.50 18.75 0.20 1.08% 18.75 211 18.80 92 12.10
2025-02-18 2489 2629984 1440 49461500 18.80 18.95 18.60 18.95 0.20 1.07% 18.90 7 18.95 125 12.23
2025-02-19 2489 2968149 1919 56631075 18.80 19.20 18.80 19.10 0.15 0.79% 19.05 30 19.10 19 12.32
2025-02-20 2489 3204557 2022 60825300 19.15 19.25 18.75 18.80 0.30 -1.57% 18.80 22 18.85 18 12.13
2025-02-21 2489 1927815 1253 36623035 18.85 19.10 18.85 19.10 0.30 1.6% 19.05 14 19.10 171 12.32
2025-02-24 2489 1538523 1404 29397517 19.05 19.20 19.00 19.15 0.05 0.26% 19.10 10 19.15 54 12.35
2025-02-25 2489 1869678 1197 35455025 19.05 19.10 18.90 18.90 0.25 -1.31% 18.90 2 18.95 10 12.19
2025-02-26 2489 973816 827 18380302 18.90 18.95 18.80 18.90 0.00 0% 18.85 32 18.90 9 12.19
2025-02-27 2489 2308148 1367 43838127 18.95 19.25 18.75 18.80 0.10 -0.53% 18.75 64 18.80 23 12.13
2025-03-03 2489 1371369 1076 25804603 18.75 18.95 18.60 18.90 0.10 0.53% 18.85 34 18.90 31 12.19
2025-03-04 2489 2124428 1271 40203675 18.80 19.15 18.55 19.10 0.20 1.06% 19.05 18 19.10 70 12.32
2025-03-05 2489 1677093 1026 31960363 19.10 19.20 18.95 19.00 0.10 -0.52% 19.00 257 19.05 26 12.26
2025-03-06 2489 10744914 8358 196530485 19.05 19.20 18.00 18.00 1.00 -5.26% 17.95 115 18.00 4 11.61
2025-03-07 2489 2954682 3856 52914201 18.00 18.15 17.75 17.75 0.25 -1.39% 17.75 10 17.80 35 9.39
2025-03-10 2489 2858521 3723 50346769 17.85 17.90 17.50 17.50 0.25 -1.41% 17.45 111 17.50 58 9.26
2025-03-11 2489 4207884 3561 71415794 17.15 17.30 16.70 17.20 0.30 -1.71% 17.20 38 17.25 11 9.10
2025-03-12 2489 1433362 1798 24789378 17.40 17.50 17.10 17.35 0.15 0.87% 17.30 41 17.35 3 9.18
2025-03-13 2489 2828219 2679 48602396 17.40 17.55 16.90 16.95 0.40 -2.31% 16.90 48 16.95 21 8.97
2025-03-14 2489 2089928 1950 35629552 16.95 17.20 16.85 17.10 0.15 0.88% 17.10 14 17.15 19 9.05
2025-03-17 2489 2022404 2890 35069364 17.35 17.45 17.10 17.45 0.35 2.05% 17.25 13 17.45 39 9.23
2025-03-18 2489 4977939 2928 87174886 17.50 17.90 17.20 17.60 0.15 0.86% 17.60 2 17.65 14 9.31
2025-03-19 2489 1454865 2336 25504373 17.60 17.65 17.45 17.60 0.00 0% 17.55 42 17.60 69 9.31
2025-03-20 2489 2638127 1920 46364206 17.60 17.85 17.40 17.50 0.10 -0.57% 17.50 48 17.55 12 9.26
2025-03-21 2489 1137110 830 19903029 17.55 17.60 17.40 17.50 0.00 0% 17.45 3 17.50 3 9.26
2025-03-24 2489 1532716 974 26730218 17.60 17.60 17.30 17.40 0.10 -0.57% 17.40 80 17.45 48 9.21
2025-03-25 2489 2362254 1391 40625529 17.50 17.55 17.00 17.00 0.40 -2.3% 17.00 55 17.05 20 8.99
2025-03-26 2489 1438575 1004 24513783 17.05 17.25 16.90 16.95 0.05 -0.29% 16.95 4 17.00 14 8.97
2025-03-27 2489 1431093 824 24107271 16.95 17.00 16.75 16.80 0.15 -0.88% 16.80 56 16.85 37 8.89
2025-03-28 2489 3175221 2186 52086438 16.80 16.80 16.20 16.25 0.55 -3.27% 16.25 82 16.30 53 8.60
2025-03-31 2489 6179149 2321 94960048 15.65 15.80 15.15 15.15 1.10 -6.77% 15.15 34 15.20 64 8.02
2025-04-01 2489 2190496 1218 34214457 15.35 15.85 15.25 15.80 0.65 4.29% 15.75 5 15.80 10 8.36
2025-04-02 2489 1492083 810 23581771 15.80 16.00 15.50 15.90 0.10 0.63% 15.90 47 15.95 2 8.41
2025-04-07 2489 321639 417 4615427 14.35 14.35 14.35 14.35 1.55 -9.75% 0.00 0 14.35 5607 7.59
2025-04-08 2489 3624851 1803 47007471 12.95 13.30 12.95 12.95 1.40 -9.76% 0.00 0 12.95 962 6.85
2025-04-09 2489 7213081 2959 85347422 11.90 12.30 11.70 11.70 1.25 -9.65% 0.00 0 11.70 1240 6.19
2025-04-10 2489 4154726 1512 52966832 12.70 12.85 12.35 12.85 1.15 9.83% 12.85 710 0.00 0 6.80
2025-04-11 2489 5264523 2218 66208905 12.30 13.00 11.90 12.95 0.10 0.78% 12.95 12 13.00 46 6.85
2025-04-14 2489 4051622 2235 54937513 13.35 14.00 13.25 13.35 0.40 3.09% 13.30 50 13.35 10 7.06
2025-04-15 2489 3239925 1913 45012259 13.55 14.15 13.45 14.05 0.70 5.24% 14.00 84 14.05 13 7.43
2025-04-16 2489 3295190 2054 45334580 14.20 14.20 13.55 13.55 0.50 -3.56% 13.55 112 13.60 31 7.17
2025-04-17 2489 3153561 1745 43310241 13.50 13.95 13.30 13.85 0.30 2.21% 13.85 39 13.90 31 7.33
2025-04-18 2489 2822690 1628 39569561 13.95 14.35 13.85 13.85 0.00 0% 13.85 16 13.90 9 7.33
2025-04-21 2489 3369068 1135 46275245 13.90 14.10 13.60 13.60 0.25 -1.81% 13.60 709 13.65 5 7.20
2025-04-22 2489 2777674 855 37911660 13.60 13.85 13.40 13.75 0.15 1.1% 13.70 30 13.75 74 7.28
2025-04-23 2489 3038970 1214 42377047 14.00 14.10 13.85 13.90 0.15 1.09% 13.85 323 13.90 3 7.35
2025-04-24 2489 1251838 802 17231256 13.95 13.95 13.65 13.70 0.20 -1.44% 13.70 2 13.75 11 7.25
2025-04-25 2489 2914760 1175 40181272 13.85 14.05 13.70 13.75 0.05 0.36% 13.75 67 13.80 24 7.28
2025-04-28 2489 2963603 1269 41529140 13.90 14.15 13.85 14.15 0.40 2.91% 14.10 16 14.15 125 7.49
2025-04-29 2489 3356918 1655 48640907 14.20 14.65 14.10 14.65 0.50 3.53% 14.60 85 14.65 56 7.75
2025-04-30 2489 2118158 1283 30416610 14.60 14.65 14.20 14.25 0.40 -2.73% 14.20 119 14.25 24 7.54
2025-05-02 2489 1951463 989 27778165 14.35 14.40 14.15 14.25 0.00 0% 14.25 15 14.30 144 7.54
2025-05-05 2489 2959020 1392 41137206 14.40 14.40 13.60 13.85 0.40 -2.81% 13.80 58 13.85 5 7.33
2025-05-06 2489 1706362 777 23766993 13.85 14.05 13.80 14.00 0.15 1.08% 13.95 47 14.00 15 7.41
2025-05-07 2489 1542512 745 21419613 14.00 14.00 13.80 13.85 0.15 -1.07% 13.85 84 13.90 11 7.33
2025-05-08 2489 1626585 914 22970727 13.90 14.25 13.90 14.15 0.30 2.17% 14.15 11 14.20 154 7.49
2025-05-09 2489 1839938 785 26135590 14.20 14.35 14.05 14.25 0.10 0.71% 14.25 5 14.30 76 7.54
2025-05-12 2489 1925429 963 27760923 14.30 14.50 14.30 14.45 0.20 1.4% 14.40 10 14.45 6 7.65
2025-05-13 2489 1720308 977 24896962 14.70 14.70 14.35 14.35 0.10 -0.69% 14.30 97 14.35 4 10.40
2025-05-14 2489 1619130 961 23326373 14.45 14.50 14.30 14.45 0.10 0.7% 14.40 57 14.45 9 10.47
2025-05-15 2489 11209399 5042 171980931 14.50 15.85 14.25 15.85 1.40 9.69% 15.85 6256 0.00 0 11.49
2025-05-16 2489 19856772 7896 312982266 16.00 16.20 15.35 15.35 0.50 -3.15% 15.35 65 15.40 2 11.12
2025-05-19 2489 5217454 2624 79280467 15.35 15.50 14.90 14.90 0.45 -2.93% 14.90 118 14.95 48 10.80
2025-05-20 2489 4294323 1650 64833067 15.15 15.35 15.00 15.00 0.10 0.67% 15.00 135 15.05 6 10.87
2025-05-21 2489 2421381 1238 36180988 15.10 15.10 14.85 14.95 0.05 -0.33% 14.95 36 15.00 18 10.83
2025-05-22 2489 2425757 1458 36102731 14.90 15.05 14.70 14.90 0.05 -0.33% 14.90 75 14.95 11 10.80
2025-05-23 2489 3252530 1164 48212829 14.85 15.05 14.70 14.75 0.15 -1.01% 14.75 19 14.80 43 10.69
2025-05-26 2489 1470188 901 21498984 14.80 14.80 14.55 14.55 0.20 -1.36% 14.55 30 14.60 5 10.54
2025-05-27 2489 1575286 965 22829343 14.55 14.75 14.35 14.35 0.20 -1.37% 14.35 47 14.40 8 10.40
2025-05-28 2489 2437095 1050 34837686 14.50 14.55 14.15 14.20 0.15 -1.05% 14.15 52 14.20 81 10.29
2025-05-29 2489 3048802 1296 42953341 14.30 14.40 13.95 14.05 0.15 -1.06% 14.05 24 14.10 34 10.18
2025-06-02 2489 2676312 1209 36707957 13.95 14.05 13.55 13.65 0.40 -2.85% 13.60 73 13.65 18 9.89
2025-06-03 2489 1193468 747 16290782 13.70 13.80 13.55 13.60 0.05 -0.37% 13.55 117 13.60 8 9.86
2025-06-04 2489 1820108 1071 25376567 13.75 14.05 13.75 13.95 0.35 2.57% 13.95 1 14.00 23 10.11
2025-06-05 2489 1878418 1100 26492369 14.00 14.20 13.90 14.00 0.05 0.36% 13.95 111 14.00 18 10.14
2025-06-06 2489 780456 676 10997910 14.00 14.15 13.95 14.05 0.05 0.36% 14.05 29 14.10 19 10.18
2025-06-09 2489 2149095 927 30456746 14.40 14.50 14.00 14.10 0.05 0.36% 14.05 72 14.10 23 10.22
2025-06-10 2489 1909913 932 27329890 14.25 14.45 14.15 14.20 0.10 0.71% 14.15 97 14.20 13 10.29
2025-06-11 2489 1622398 931 23193409 14.25 14.45 14.10 14.45 0.25 1.76% 14.40 6 14.45 83 10.47
2025-06-12 2489 1603494 875 23291940 14.45 14.65 14.35 14.65 0.20 1.38% 14.60 1 14.65 138 10.62
2025-06-13 2489 1678625 1042 24009205 14.45 14.50 14.20 14.20 0.45 -3.07% 14.20 7 14.25 31 10.29
2025-06-17 2489 1797802 695 25273194 14.20 14.25 13.95 14.05 0.05 -1.06% 14.00 19 14.05 9 10.18
2025-06-18 2489 2450624 1414 35212417 14.10 14.55 14.05 14.40 0.35 2.49% 14.40 24 14.45 76 10.43
2025-06-19 2489 1921161 1360 26946032 14.30 14.35 13.85 13.90 0.50 -3.47% 13.90 48 13.95 8 10.07
2025-06-20 2489 2346956 1094 32093752 13.95 13.95 13.55 13.60 0.30 -2.16% 13.60 180 13.65 20 9.86
2025-06-23 2489 1370086 734 18353295 13.50 13.55 13.15 13.50 0.10 -0.74% 13.50 26 13.60 51 9.78
2025-06-24 2489 1560701 813 21781775 13.75 14.05 13.70 14.05 0.55 4.07% 14.00 30 14.05 69 10.18
2025-06-25 2489 894612 605 12550888 14.10 14.15 13.95 13.95 0.10 -0.71% 13.95 34 14.00 16 10.11
2025-06-26 2489 1936077 1018 27599683 13.95 14.40 13.95 14.25 0.30 2.15% 14.20 53 14.25 27 10.33
2025-06-27 2489 1024444 699 14606892 14.30 14.45 14.15 14.25 0.00 0% 14.25 82 14.30 30 10.33
2025-06-30 2489 962161 633 13537705 14.30 14.35 13.95 14.00 0.25 -1.75% 13.95 61 14.00 19 10.14
2025-07-01 2489 1074094 556 15220489 14.00 14.25 14.00 14.25 0.25 1.79% 14.15 10 14.25 135 10.33
2025-07-02 2489 1004287 516 14335694 14.25 14.35 14.20 14.25 0.00 0% 14.25 90 14.30 22 10.33
2025-07-03 2489 1463869 780 21071516 14.30 14.50 14.30 14.30 0.05 0.35% 14.30 54 14.35 17 10.36
2025-07-04 2489 1056239 601 14951284 14.40 14.45 14.05 14.15 0.15 -1.05% 14.15 7 14.20 26 10.25
2025-07-07 2489 787000 405 11045424 14.20 14.20 13.90 14.00 0.15 -1.06% 14.00 35 14.05 8 10.14
2025-07-08 2489 973784 649 13435296 14.00 14.00 13.70 13.80 0.20 -1.43% 13.80 11 13.85 45 10.00
2025-07-09 2489 525029 375 7291225 13.80 13.95 13.80 13.90 0.10 0.72% 13.85 43 13.90 3 10.07
2025-07-10 2489 881378 659 12109195 13.85 13.90 13.65 13.65 0.25 -1.8% 13.65 45 13.70 5 9.89
2025-07-11 2489 1017618 666 13928364 13.70 13.80 13.65 13.65 0.00 0% 13.65 22 13.70 16 9.89
2025-07-14 2489 1397288 923 18814098 13.70 13.70 13.35 13.40 0.25 -1.83% 13.40 52 13.45 8 9.71
2025-07-15 2489 1082907 725 14528284 13.35 13.55 13.35 13.35 0.05 -0.37% 13.35 155 13.40 15 9.67
2025-07-16 2489 1226152 884 16585710 13.40 13.65 13.35 13.45 0.10 0.75% 13.45 28 13.50 11 9.75
2025-07-17 2489 2940168 1359 40879907 13.60 14.15 13.55 13.95 0.50 3.72% 13.90 63 13.95 23 10.11
2025-07-18 2489 1135072 743 15745710 14.00 14.10 13.75 13.80 0.15 -1.08% 13.75 110 13.80 2 10.00
2025-07-21 2489 926134 699 12779742 13.80 13.95 13.70 13.70 0.10 -0.72% 13.70 61 13.75 7 9.93
2025-07-22 2489 2501468 1799 33601651 13.80 13.80 13.20 13.25 0.45 -3.28% 13.25 178 13.30 25 9.60
2025-07-23 2489 1683712 1172 22802032 13.40 13.65 13.35 13.60 0.35 2.64% 13.60 26 13.65 11 9.86
2025-07-24 2489 886185 866 12048982 13.60 13.70 13.45 13.65 0.05 0.37% 13.60 45 13.65 3 9.89
2025-07-25 2489 1096672 795 14945399 13.55 13.70 13.55 13.65 0.00 0% 13.60 5 13.65 21 9.89
2025-07-28 2489 1029965 775 14066131 13.70 13.80 13.50 13.70 0.05 0.37% 13.70 9 13.75 28 9.93
2025-07-29 2489 1000416 908 13605297 13.70 13.75 13.45 13.55 0.15 -1.09% 13.55 26 13.60 21 9.82
2025-07-30 2489 1386130 819 18874363 13.60 13.70 13.45 13.60 0.05 0.37% 13.60 32 13.65 20 9.86
2025-07-31 2489 2669518 1533 35658210 13.70 13.70 13.25 13.30 0.30 -2.21% 13.25 245 13.30 20 9.64
2025-08-01 2489 1821031 829 24099000 13.10 13.45 12.90 13.30 0.00 0% 13.30 39 13.35 14 9.64
2025-08-04 2489 2293781 1192 31007105 13.20 13.80 13.05 13.70 0.40 3.01% 13.65 53 13.70 21 9.93
2025-08-05 2489 1628169 1061 22558079 13.80 13.95 13.70 13.90 0.20 1.46% 13.85 49 13.90 46 10.07
2025-08-06 2489 1121737 732 15574298 13.90 14.00 13.80 13.85 0.05 -0.36% 13.80 114 13.85 9 10.04
2025-08-07 2489 1450783 849 20100941 13.85 14.10 13.75 13.75 0.10 -0.72% 13.75 117 13.80 48 9.96
2025-08-08 2489 7776644 3857 102382413 13.65 13.65 12.90 13.05 0.70 -5.09% 13.00 142 13.05 36 9.46
2025-08-11 2489 1589800 1088 20715379 13.00 13.15 12.95 13.05 0.00 0% 13.00 39 13.05 153 12.92
2025-08-12 2489 1455809 942 19074826 13.00 13.20 13.00 13.15 0.10 0.77% 13.10 50 13.15 28 13.02
2025-08-13 2489 3356258 1670 44070864 13.25 13.40 12.95 13.05 0.10 -0.76% 13.05 46 13.10 66 12.92
2025-08-14 2489 4556155 1918 61007146 13.15 13.55 13.15 13.35 0.30 2.3% 13.35 83 13.40 14 13.22
2025-08-15 2489 1741702 1075 23214679 13.40 13.45 13.20 13.35 0.00 0% 13.35 50 13.40 111 13.22
2025-08-18 2489 3617609 1440 49361413 13.35 13.90 13.30 13.65 0.30 2.25% 13.60 64 13.65 20 13.51
2025-08-19 2489 3192016 1365 43313517 13.65 13.80 13.35 13.70 0.05 0.37% 13.65 49 13.70 45 13.56
2025-08-20 2489 3205826 1833 42632818 13.55 13.60 13.15 13.20 0.50 -3.65% 13.15 117 13.20 59 13.07
2025-08-21 2489 2602658 1203 35091131 13.25 13.60 13.25 13.55 0.35 2.65% 13.55 24 13.60 192 13.42
2025-08-22 2489 1606774 1127 21503652 13.55 13.65 13.25 13.30 0.25 -1.85% 13.30 35 13.35 32 13.17
2025-08-25 2489 2581253 1187 34907167 13.45 13.70 13.35 13.35 0.05 0.38% 13.35 38 13.40 14 13.22
2025-08-26 2489 1519650 751 20288585 13.35 13.45 13.25 13.35 0.00 0% 13.30 52 13.35 1 13.22
2025-08-27 2489 6891499 3030 95652091 13.50 14.15 13.50 13.80 0.45 3.37% 13.80 137 13.85 22 13.66
2025-08-28 2489 2270885 1280 31402112 13.80 13.95 13.65 13.90 0.10 0.72% 13.90 2 13.95 78 13.76
2025-08-29 2489 2026734 1092 27926239 14.00 14.05 13.65 13.75 0.15 -1.08% 13.75 5 13.80 37 13.61