怡利電(2497)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　58.90
0
0%		57.80
-1.1
-1.87%		 　58.90
1.1
1.9%		59.90
1
1.7%		60.00
0.1
0.17%		58.20
-1.8
-3%		57.60
-0.6
-1.03%		 　56.80
-0.8
-1.39%		58.00
1.2
2.11%		58.20
0.2
0.34%		58.90
0.7
1.2%		58.50
-0.4
-0.68%		 　59.50
1
1.71%		58.50
-1
-1.68%		58.30
-0.2
-0.34%		 58.14
2 月　　57.40
-0.9
-1.54%		57.40
0
0%		57.90
0.5
0.87%		59.90
2
3.45%		61.40
1.5
2.5%		 　60.30
-1.1
-1.79%		61.80
1.5
2.49%		61.70
-0.1
-0.16%		61.90
0.2
0.32%		62.10
0.2
0.32%		 　62.70
0.6
0.97%		62.00
-0.7
-1.12%		62.50
0.5
0.81%		61.80
-0.7
-1.12%		62.00
0.2
0.32%		 　61.70
-0.3
-0.48%		60.90
-0.8
-1.3%		60.40
-0.5
-0.82%		60.00
-0.4
-0.66%		 60.51
3 月　　58.20
-1.8
-3%		58.60
0.4
0.69%		61.50
2.9
4.95%		60.20
-1.3
-2.11%		58.60
-1.6
-2.66%		 　58.40
-0.2
-0.34%		57.40
-1
-1.71%		57.30
-0.1
-0.17%		57.90
0.6
1.05%		58.90
1
1.73%		 　59.60
0.7
1.19%		59.60
0
0%		58.90
-0.7
-1.17%		59.90
1
1.7%		59.40
-0.5
-0.83%		 　58.20
-1.2
-2.02%		57.70
-0.5
-0.86%		57.40
-0.3
-0.52%		56.80
-0.6
-1.05%		53.90
-2.9
-5.11%		 51.30
-2.6
-4.82%		57.63
4 月52.00
0.7
1.36%		51.80
-0.2
-0.38%		 　　　46.65
-5.15
-9.94%		42.00
-4.65
-9.97%		39.05
-2.95
-7.02%		42.95
3.9
9.99%		44.15
1.2
2.79%		 　44.10
-0.05
-0.11%		46.60
2.5
5.67%		45.35
-1.25
-2.68%		45.45
0.1
0.22%		45.30
-0.15
-0.33%		 　43.90
-1.4
-3.09%		43.85
-0.05
-0.11%		44.35
0.5
1.14%		45.30
0.95
2.14%		46.35
1.05
2.32%		 　47.35
1
2.16%		48.00
0.65
1.37%		48.25
0.25
0.52%		 45.76
5 月　49.30
1.05
2.18%		 　47.00
-2.3
-4.67%		47.70
0.7
1.49%		48.95
1.25
2.62%		49.10
0.15
0.31%		49.20
0.1
0.2%		 　49.80
0.6
1.22%		49.45
-0.35
-0.7%		50.10
0.65
1.31%		49.05
-1.05
-2.1%		49.30
0.25
0.51%		 　48.00
-1.3
-2.64%		48.10
0.1
0.21%		48.55
0.45
0.94%		47.75
-0.8
-1.65%		47.60
-0.15
-0.31%		 　46.80
-0.8
-1.68%		46.00
-0.8
-1.71%		45.65
-0.35
-0.76%		45.40
-0.25
-0.55%		 47.78
6 月　43.90
-1.5
-3.3%		43.90
0
0%		45.00
1.1
2.51%		44.35
-0.65
-1.44%		43.90
-0.45
-1.01%		 　41.95
-1.95
-4.44%		42.35
0.4
0.95%		42.50
0.15
0.35%		42.95
0.45
1.06%		41.75
-1.2
-2.79%		 　　42.45
0.7
1.68%		42.50
0.05
0.12%		41.40
-1.1
-2.59%		41.15
-0.25
-0.6%		 　40.25
-0.9
-2.19%		41.35
1.1
2.73%		41.20
-0.15
-0.36%		41.50
0.3
0.73%		41.35
-0.15
-0.36%		 　40.55
-0.8
-1.93%		 42.08
7 月40.50
-0.05
-0.12%		40.50
0
0%		40.80
0.3
0.74%		39.70
-1.1
-2.7%		 　39.20
-0.5
-1.26%		38.60
-0.6
-1.53%		38.65
0.05
0.13%		38.65
0
0%		39.40
0.75
1.94%		 　38.90
-0.5
-1.27%		39.20
0.3
0.77%		39.55
0.35
0.89%		40.60
1.05
2.65%		40.20
-0.4
-0.99%		 　40.90
0.7
1.74%		39.70
-1.2
-2.93%		40.70
1
2.52%		40.85
0.15
0.37%		40.80
-0.05
-0.12%		 　41.60
0.8
1.96%		41.00
-0.6
-1.44%		38.80
-2.2
-5.37%		38.05
-0.75
-1.93%		39.91
8 月38.90
0.85
2.23%		 　39.70
0.8
2.06%		40.00
0.3
0.76%		40.25
0.25
0.63%		40.60
0.35
0.87%		41.60
1
2.46%		 　44.00
2.4
5.77%		47.85
3.85
8.75%		46.80
-1.05
-2.19%		47.90
1.1
2.35%		48.35
0.45
0.94%		 　51.10
2.75
5.69%		49.90
-1.2
-2.35%		49.40
-0.5
-1%		49.80
0.4
0.81%		49.30
-0.5
-1%		 　50.80
1.5
3.04%		51.60
0.8
1.57%		50.90
-0.7
-1.36%		53.20
2.3
4.52%		52.50
-0.7
-1.32%		　　46.8

說明:最高漲幅:9.99%最低跌幅:-9.97% 最高價:62.70最低價:38.05平均價:49.89,灰色底表示週末,漲90天(81.7)元,跌111天(-115.2)元,平盤6天
10%=1,9%=1,6%=5,5%=2,3%=10,2%=28,1%=30,0%=19,-0%=1,-1%=2,-2%=3,-3%=7,-4%=18,-5%=19,-6%=30,-7%=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 2497 308152 312 18220282 59.10 59.40 58.90 58.90 0.40 0% 58.90 14 59.00 1 24.14
2025-01-03 2497 694705 599 40554310 59.50 59.80 57.70 57.80 1.10 -1.87% 57.80 12 57.90 1 23.69
2025-01-06 2497 503437 417 29553872 58.70 59.30 58.00 58.90 1.10 1.9% 58.90 4 59.00 15 24.14
2025-01-07 2497 1115865 1034 67389154 59.70 61.20 59.50 59.90 1.00 1.7% 59.90 18 60.00 2 24.55
2025-01-08 2497 2858102 2235 172543226 60.00 62.30 58.90 60.00 0.10 0.17% 60.00 39 60.10 2 24.59
2025-01-09 2497 889020 764 52296650 60.10 60.10 58.10 58.20 1.80 -3% 58.20 21 58.60 1 23.85
2025-01-10 2497 598330 507 34678968 58.50 59.00 57.10 57.60 0.60 -1.03% 57.60 10 57.70 1 23.61
2025-01-13 2497 757349 665 42955920 57.60 57.80 56.00 56.80 0.80 -1.39% 56.80 5 56.90 1 23.28
2025-01-14 2497 293827 320 16803242 56.80 58.40 56.40 58.00 1.20 2.11% 57.90 1 58.00 2 23.77
2025-01-15 2497 326759 322 19016763 58.20 58.80 57.60 58.20 0.20 0.34% 58.20 3 58.30 4 23.85
2025-01-16 2497 573331 585 33984999 59.00 59.80 58.80 58.90 0.70 1.2% 58.90 1 59.00 7 24.14
2025-01-17 2497 305047 463 17941028 59.40 59.40 58.30 58.50 0.40 -0.68% 58.50 2 58.60 2 23.98
2025-01-20 2497 292664 481 17277254 58.40 59.50 58.20 59.50 1.00 1.71% 59.40 2 59.60 4 24.39
2025-01-21 2497 261000 487 15364892 59.70 59.70 58.50 58.50 1.00 -1.68% 58.50 5 58.80 3 23.98
2025-01-22 2497 246042 266 14349804 59.10 59.10 57.70 58.30 0.20 -0.34% 58.20 6 58.30 1 23.89
2025-02-03 2497 300121 350 17199412 57.20 58.20 56.60 57.40 0.90 -1.54% 57.30 3 57.50 2 23.52
2025-02-04 2497 243071 227 13897541 57.40 57.80 56.70 57.40 0.00 0% 57.30 2 57.60 1 23.52
2025-02-05 2497 413048 398 23922991 58.00 58.40 57.50 57.90 0.50 0.87% 57.90 2 58.00 1 23.73
2025-02-06 2497 1262518 1027 75629135 57.90 60.60 57.90 59.90 2.00 3.45% 59.90 7 60.00 13 24.55
2025-02-07 2497 1167295 872 70846805 60.20 61.50 59.50 61.40 1.50 2.5% 61.30 1 61.40 5 25.16
2025-02-10 2497 672037 626 40529703 61.30 61.30 59.90 60.30 1.10 -1.79% 60.20 6 60.40 2 24.71
2025-02-11 2497 1490113 1224 92328409 60.30 63.30 60.10 61.80 1.50 2.49% 61.70 6 61.80 10 25.33
2025-02-12 2497 1066763 1335 66329955 62.50 62.80 61.60 61.70 0.10 -0.16% 61.70 9 61.80 10 25.29
2025-02-13 2497 681609 756 42156148 62.10 62.80 61.20 61.90 0.20 0.32% 61.80 13 62.00 6 25.37
2025-02-14 2497 378935 644 23422200 62.10 62.40 61.50 62.10 0.20 0.32% 62.10 2 62.20 4 25.45
2025-02-17 2497 871436 966 54836444 62.30 63.30 62.30 62.70 0.60 0.97% 62.60 33 62.70 3 25.70
2025-02-18 2497 472634 458 29406765 62.70 63.00 61.90 62.00 0.70 -1.12% 62.00 2 62.10 2 25.41
2025-02-19 2497 531737 414 33257755 62.50 63.10 61.90 62.50 0.50 0.81% 62.50 5 62.60 3 25.61
2025-02-20 2497 416747 427 25966532 63.00 63.20 61.80 61.80 0.70 -1.12% 61.80 39 62.00 2 25.33
2025-02-21 2497 327875 300 20289615 62.40 62.40 61.40 62.00 0.20 0.32% 61.90 4 62.00 4 25.41
2025-02-24 2497 375959 342 23266665 61.50 62.10 61.50 61.70 0.30 -0.48% 61.70 10 61.90 1 25.29
2025-02-25 2497 371488 333 22724513 62.00 62.00 60.90 60.90 0.80 -1.3% 60.90 18 61.20 1 24.96
2025-02-26 2497 277578 336 16786314 60.70 61.10 60.20 60.40 0.50 -0.82% 60.40 17 60.50 2 24.75
2025-02-27 2497 308535 285 18623488 61.10 61.20 59.90 60.00 0.40 -0.66% 60.00 9 60.10 1 24.59
2025-03-03 2497 505124 468 29744956 59.80 60.00 58.20 58.20 1.80 -3% 58.20 5 58.40 4 23.85
2025-03-04 2497 319913 360 18565717 57.40 59.10 56.80 58.60 0.40 0.69% 58.60 1 59.00 5 24.02
2025-03-05 2497 712859 689 43506959 59.10 61.80 59.10 61.50 2.90 4.95% 61.40 20 61.50 8 25.20
2025-03-06 2497 694486 584 42339122 61.90 62.20 60.20 60.20 1.30 -2.11% 60.20 3 60.50 2 24.67
2025-03-07 2497 502570 474 29717949 60.00 60.00 58.60 58.60 1.60 -2.66% 58.60 15 58.70 6 24.02
2025-03-10 2497 240865 238 14131493 58.60 59.00 58.40 58.40 0.20 -0.34% 58.40 8 58.70 4 23.93
2025-03-11 2497 465678 447 26556534 57.50 57.60 56.40 57.40 1.00 -1.71% 57.40 10 57.50 1 18.58
2025-03-12 2497 257765 253 14826586 57.50 57.90 57.20 57.30 0.10 -0.17% 57.30 10 57.40 3 18.54
2025-03-13 2497 789462 649 46804861 57.70 60.70 57.60 57.90 0.60 1.05% 57.80 16 57.90 7 18.74
2025-03-14 2497 432914 300 25249072 58.00 58.90 57.80 58.90 1.00 1.73% 58.80 1 58.90 10 19.06
2025-03-17 2497 220989 229 13139751 59.10 59.70 59.10 59.60 0.70 1.19% 59.50 7 59.70 3 19.29
2025-03-18 2497 362541 291 21611104 59.70 60.40 59.00 59.60 0.00 0% 59.60 1 59.70 3 19.29
2025-03-19 2497 195093 326 11503636 59.90 59.90 58.50 58.90 0.70 -1.17% 58.90 7 59.00 1 19.06
2025-03-20 2497 302444 240 18089203 59.50 60.30 59.30 59.90 1.00 1.7% 59.80 4 59.90 4 19.39
2025-03-21 2497 192109 170 11460106 59.60 60.10 59.30 59.40 0.50 -0.83% 59.30 24 59.60 1 19.22
2025-03-24 2497 204540 232 12027605 59.60 59.60 58.20 58.20 1.20 -2.02% 58.20 1 58.30 1 18.84
2025-03-25 2497 248426 249 14410965 58.80 59.20 57.50 57.70 0.50 -0.86% 57.70 4 58.00 3 18.67
2025-03-26 2497 245512 187 14200144 57.90 58.50 57.40 57.40 0.30 -0.52% 57.40 15 57.70 1 18.58
2025-03-27 2497 292425 326 16701431 57.50 57.70 56.60 56.80 0.60 -1.05% 56.80 10 56.90 5 18.38
2025-03-28 2497 727889 721 39748093 56.60 56.60 53.50 53.90 2.90 -5.11% 53.90 7 54.30 6 17.44
2025-03-31 2497 724200 636 37240065 52.00 52.30 50.80 51.30 2.60 -4.82% 51.30 1 51.40 26 16.60
2025-04-01 2497 219267 248 11408124 51.30 52.50 51.30 52.00 0.70 1.36% 52.00 17 52.10 1 16.83
2025-04-02 2497 197826 271 10259909 52.30 52.30 51.10 51.80 0.20 -0.38% 51.60 9 51.80 1 16.76
2025-04-07 2497 177274 151 8269810 46.65 46.65 46.65 46.65 5.15 -9.94% 0.00 0 46.65 1115 15.10
2025-04-08 2497 1349690 842 56714790 42.00 42.50 42.00 42.00 4.65 -9.97% 0.00 0 42.00 182 13.59
2025-04-09 2497 1581548 1100 63628626 41.65 42.50 38.50 39.05 2.95 -7.02% 39.00 3 39.05 8 12.64
2025-04-10 2497 591309 254 25395408 42.95 42.95 42.85 42.95 3.90 9.99% 42.95 89 0.00 0 13.90
2025-04-11 2497 632542 571 27468336 42.80 44.20 40.30 44.15 1.20 2.79% 44.10 4 44.15 1 14.29
2025-04-14 2497 517958 524 23174831 45.50 46.30 43.60 44.10 0.05 -0.11% 43.85 1 44.10 1 14.27
2025-04-15 2497 828440 688 38081155 45.00 46.70 44.90 46.60 2.50 5.67% 46.55 2 46.60 6 15.08
2025-04-16 2497 357209 439 16357306 46.70 46.80 45.10 45.35 1.25 -2.68% 45.30 36 45.35 2 14.68
2025-04-17 2497 234387 196 10665044 45.90 45.90 44.85 45.45 0.10 0.22% 45.45 25 45.55 1 14.71
2025-04-18 2497 112480 116 5116861 46.00 46.00 45.25 45.30 0.15 -0.33% 45.30 13 45.40 1 14.66
2025-04-21 2497 172624 184 7672608 46.10 46.10 43.90 43.90 1.40 -3.09% 43.90 3 43.95 1 14.21
2025-04-22 2497 144706 133 6324038 43.35 44.20 43.30 43.85 0.05 -0.11% 43.60 1 43.95 2 14.19
2025-04-23 2497 173055 251 7732715 44.50 45.15 44.10 44.35 0.50 1.14% 44.35 3 44.45 4 14.35
2025-04-24 2497 1275224 1050 59367473 45.40 48.30 45.15 45.30 0.95 2.14% 45.30 6 45.40 2 14.66
2025-04-25 2497 407693 417 18804863 46.10 46.70 45.40 46.35 1.05 2.32% 46.25 2 46.35 3 15.00
2025-04-28 2497 422118 354 19918773 46.90 47.80 46.15 47.35 1.00 2.16% 47.35 1 47.40 18 15.32
2025-04-29 2497 413410 308 19805112 47.40 48.50 47.30 48.00 0.65 1.37% 48.00 1 48.05 3 15.53
2025-04-30 2497 290083 576 14034520 48.50 49.00 47.90 48.25 0.25 0.52% 48.20 11 48.40 2 15.61
2025-05-02 2497 382051 356 18952950 49.10 50.50 48.80 49.30 1.05 2.18% 49.30 1 49.40 7 15.95
2025-05-05 2497 359056 478 17087570 49.75 49.75 46.60 47.00 2.30 -4.67% 47.00 4 47.20 5 15.21
2025-05-06 2497 140805 120 6670735 46.85 47.75 46.85 47.70 0.70 1.49% 47.45 1 47.70 7 15.44
2025-05-07 2497 475071 639 23308780 47.35 49.85 47.35 48.95 1.25 2.62% 48.95 2 49.00 6 15.84
2025-05-08 2497 334934 299 16503036 48.80 49.70 48.80 49.10 0.15 0.31% 49.10 4 49.25 3 15.89
2025-05-09 2497 300765 285 14745496 49.10 49.85 48.55 49.20 0.10 0.2% 49.10 3 49.20 30 15.92
2025-05-12 2497 176175 180 8744754 49.40 49.95 49.20 49.80 0.60 1.22% 49.75 7 49.80 2 16.12
2025-05-13 2497 305575 281 15225375 51.00 51.20 49.40 49.45 0.35 -0.7% 49.45 4 49.75 2 15.03
2025-05-14 2497 481674 430 24223736 49.60 51.20 49.55 50.10 0.65 1.31% 50.10 5 50.20 8 15.23
2025-05-15 2497 215452 261 10619788 50.10 50.10 49.00 49.05 1.05 -2.1% 49.05 15 49.10 9 14.91
2025-05-16 2497 232330 209 11366111 48.60 49.40 48.60 49.30 0.25 0.51% 49.25 1 49.30 2 14.98
2025-05-19 2497 198434 311 9613056 49.20 49.20 48.00 48.00 1.30 -2.64% 48.00 17 48.10 3 14.59
2025-05-20 2497 106772 106 5148463 48.30 48.45 48.10 48.10 0.10 0.21% 48.05 1 48.30 1 14.62
2025-05-21 2497 141087 190 6837471 48.00 48.70 47.95 48.55 0.45 0.94% 48.50 3 48.55 2 14.76
2025-05-22 2497 184251 202 8805090 47.90 48.05 47.60 47.75 0.80 -1.65% 47.70 8 47.75 2 14.51
2025-05-23 2497 94111 98 4509400 48.00 48.95 47.60 47.60 0.15 -0.31% 47.60 1 47.75 1 14.47
2025-05-26 2497 219102 235 10274551 47.30 47.55 46.60 46.80 0.80 -1.68% 46.80 1 46.95 4 14.22
2025-05-27 2497 264425 253 12263211 46.60 46.95 46.00 46.00 0.80 -1.71% 46.00 20 46.05 2 13.98
2025-05-28 2497 161773 168 7431765 46.20 46.50 45.60 45.65 0.35 -0.76% 45.65 3 45.75 1 13.88
2025-05-29 2497 175737 194 7994871 45.55 46.05 45.30 45.40 0.25 -0.55% 45.40 9 45.45 8 13.80
2025-06-02 2497 287994 287 12678418 45.40 45.40 43.00 43.90 1.50 -3.3% 43.80 9 43.90 1 13.34
2025-06-03 2497 183347 153 8057669 43.90 44.30 43.70 43.90 0.00 0% 43.90 5 44.00 3 13.34
2025-06-04 2497 177031 173 7963405 44.20 45.30 44.20 45.00 1.10 2.51% 44.90 1 45.15 1 13.68
2025-06-05 2497 187679 208 8358497 45.05 45.05 44.20 44.35 0.65 -1.44% 44.35 5 44.45 1 13.48
2025-06-06 2497 179171 182 7934948 44.35 44.80 43.85 43.90 0.45 -1.01% 43.85 4 43.95 2 13.34
2025-06-09 2497 823801 672 34471104 43.75 43.75 41.15 41.95 1.95 -4.44% 41.95 3 42.05 9 12.75
2025-06-10 2497 270989 230 11476349 42.35 42.70 42.15 42.35 0.40 0.95% 42.25 1 42.35 2 12.87
2025-06-11 2497 170089 172 7234477 42.90 42.90 42.00 42.50 0.15 0.35% 42.40 7 42.65 1 12.92
2025-06-12 2497 90514 117 3884868 43.00 43.30 42.55 42.95 0.45 1.06% 42.95 3 43.05 1 13.05
2025-06-13 2497 295796 327 12443089 43.00 43.00 41.70 41.75 1.20 -2.79% 41.70 1 41.75 3 12.69
2025-06-17 2497 118956 166 5046872 42.15 42.70 42.15 42.45 0.80 1.68% 42.35 1 42.45 1 12.90
2025-06-18 2497 98083 97 4178162 42.80 42.80 42.40 42.50 0.05 0.12% 42.45 6 42.50 5 12.92
2025-06-19 2497 209242 199 8695676 42.25 42.25 41.20 41.40 1.10 -2.59% 41.40 12 41.45 2 12.58
2025-06-20 2497 212838 204 8739376 41.40 41.55 40.60 41.15 0.25 -0.6% 41.05 1 41.15 1 12.51
2025-06-23 2497 235754 221 9448869 40.15 40.50 39.65 40.25 0.90 -2.19% 40.20 10 40.35 2 12.23
2025-06-24 2497 199362 173 8264717 40.60 41.85 40.60 41.35 1.10 2.73% 41.35 1 41.40 1 12.57
2025-06-25 2497 230007 210 9464509 41.35 42.00 40.70 41.20 0.15 -0.36% 41.20 1 41.25 1 12.52
2025-06-26 2497 177753 175 7433481 42.00 42.20 41.20 41.50 0.30 0.73% 41.40 1 41.60 1 12.61
2025-06-27 2497 129781 152 5378307 41.70 42.20 41.00 41.35 0.15 -0.36% 41.25 5 41.45 3 12.57
2025-06-30 2497 139960 159 5714731 41.35 41.35 40.55 40.55 0.80 -1.93% 40.55 5 40.75 1 12.33
2025-07-01 2497 157586 196 6435638 41.20 41.30 40.50 40.50 0.05 -0.12% 40.50 6 40.60 1 12.31
2025-07-02 2497 157551 139 6392318 40.50 41.00 40.45 40.50 0.00 0% 40.50 1 40.55 1 12.31
2025-07-03 2497 224499 199 9194324 40.40 41.20 40.40 40.80 0.30 0.74% 40.75 1 40.95 2 12.40
2025-07-04 2497 366117 399 14641737 40.80 40.80 39.70 39.70 1.10 -2.7% 39.65 16 39.70 4 12.07
2025-07-07 2497 147451 164 5793739 39.75 39.75 38.60 39.20 0.50 -1.26% 39.20 1 39.25 1 11.91
2025-07-08 2497 578821 523 22143724 39.00 39.00 37.60 38.60 0.60 -1.53% 38.55 1 38.60 2 11.73
2025-07-09 2497 154853 182 6002498 38.55 39.00 38.35 38.65 0.05 0.13% 38.65 1 38.70 2 11.75
2025-07-10 2497 340572 263 13171669 38.85 39.10 38.40 38.65 0.00 0% 38.65 17 38.75 20 11.75
2025-07-11 2497 313206 274 12312105 38.30 39.65 38.15 39.40 0.75 1.94% 39.35 8 39.45 2 11.98
2025-07-14 2497 180152 204 7026788 39.00 39.40 38.85 38.90 0.50 -1.27% 38.85 4 39.00 1 11.82
2025-07-15 2497 170920 196 6692972 38.95 39.50 38.90 39.20 0.30 0.77% 39.20 1 39.25 1 11.91
2025-07-16 2497 398275 391 15878975 39.25 40.25 39.25 39.55 0.35 0.89% 39.55 5 39.80 3 12.02
2025-07-17 2497 247006 270 9957028 39.30 40.80 39.30 40.60 1.05 2.65% 40.60 2 40.70 2 12.34
2025-07-18 2497 175512 257 7069786 40.70 40.70 40.05 40.20 0.40 -0.99% 40.10 20 40.25 1 12.22
2025-07-21 2497 190363 239 7784272 40.55 41.10 40.50 40.90 0.70 1.74% 40.85 5 40.90 1 12.43
2025-07-22 2497 264062 291 10610341 40.95 40.95 39.60 39.70 1.20 -2.93% 39.70 3 39.85 2 12.07
2025-07-23 2497 183397 228 7437419 40.00 40.70 40.00 40.70 1.00 2.52% 40.65 10 40.70 7 12.37
2025-07-24 2497 193597 168 7901421 41.10 41.10 40.50 40.85 0.15 0.37% 40.80 5 40.85 1 12.42
2025-07-25 2497 121052 138 4934588 40.85 41.00 40.65 40.80 0.05 -0.12% 40.75 4 40.85 1 12.40
2025-07-28 2497 267119 266 11029990 41.00 41.65 40.60 41.60 0.80 1.96% 41.50 1 41.60 13 12.64
2025-07-29 2497 491273 432 20333124 41.60 41.80 40.80 41.00 0.60 -1.44% 41.00 10 41.05 4 12.46
2025-07-30 2497 425696 458 16566392 39.50 39.50 38.50 38.80 0.00 -5.37% 38.80 5 38.85 4 11.79
2025-07-31 2497 278277 321 10613030 38.95 38.95 37.80 38.05 0.75 -1.93% 38.05 7 38.10 6 11.57
2025-08-01 2497 296136 231 11414410 37.50 39.30 37.20 38.90 0.85 2.23% 38.90 4 38.95 4 11.82
2025-08-04 2497 306077 241 12107498 38.95 39.95 38.35 39.70 0.80 2.06% 39.65 2 39.75 2 12.07
2025-08-05 2497 193737 185 7756255 39.65 40.20 39.65 40.00 0.30 0.76% 40.00 1 40.10 1 12.16
2025-08-06 2497 148817 157 6001258 39.75 40.75 39.75 40.25 0.25 0.63% 40.20 7 40.30 1 12.23
2025-08-07 2497 884773 618 36528411 41.40 42.80 40.40 40.60 0.35 0.87% 40.60 7 40.70 2 12.34
2025-08-08 2497 505679 445 20973860 40.80 42.25 40.55 41.60 1.00 2.46% 41.60 19 41.65 2 12.64
2025-08-11 2497 2441858 2481 107879541 42.00 45.50 42.00 44.00 2.40 5.77% 43.95 3 44.00 1 13.37
2025-08-12 2497 3229943 3774 149617284 44.00 48.35 43.85 47.85 3.85 8.75% 47.80 31 47.90 1 19.85
2025-08-13 2497 3106424 3138 149167246 47.95 49.70 46.00 46.80 1.05 -2.19% 46.75 1 46.80 21 19.42
2025-08-14 2497 2137503 1951 102896960 46.80 49.35 46.65 47.90 1.10 2.35% 47.90 82 48.00 22 19.88
2025-08-15 2497 1165397 1225 56303086 48.20 48.80 47.90 48.35 0.45 0.94% 48.35 21 48.40 1 20.06
2025-08-18 2497 2526043 2423 127427490 48.70 52.80 48.30 51.10 2.75 5.69% 51.10 4 51.20 3 21.20
2025-08-19 2497 2763252 2388 138403231 52.60 52.60 48.45 49.90 1.20 -2.35% 49.90 1 49.95 3 20.71
2025-08-20 2497 1704633 1316 85507001 49.70 52.00 49.30 49.40 0.50 -1% 49.40 19 49.45 3 20.50
2025-08-21 2497 691399 649 34301843 49.60 50.00 49.10 49.80 0.40 0.81% 49.80 2 49.85 2 20.66
2025-08-22 2497 1873947 1645 94816020 50.80 52.40 49.05 49.30 0.50 -1% 49.30 17 49.40 1 20.46
2025-08-25 2497 1874327 1802 95580500 50.50 51.70 50.40 50.80 1.50 3.04% 50.80 12 51.00 9 21.08
2025-08-26 2497 1805892 1643 93535968 51.30 52.80 51.00 51.60 0.80 1.57% 51.50 14 51.60 9 21.41
2025-08-27 2497 949311 1083 48459352 51.60 51.80 50.80 50.90 0.70 -1.36% 50.90 15 51.00 2 21.12
2025-08-28 2497 1672505 1479 87739167 51.20 53.20 51.20 53.20 2.30 4.52% 53.10 1 53.20 5 22.07
2025-08-29 2497 1571180 1269 83049383 53.80 53.90 52.20 52.50 0.70 -1.32% 52.50 6 52.60 8 21.78