亞航(2630)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　39.15
0
0%		39.05
-0.1
-0.26%		 　38.30
-0.75
-1.92%		36.60
-1.7
-4.44%		37.70
1.1
3.01%		35.20
-2.5
-6.63%		34.50
-0.7
-1.99%		 　36.20
1.7
4.93%		36.55
0.35
0.97%		36.80
0.25
0.68%		37.05
0.25
0.68%		37.45
0.4
1.08%		 　37.05
-0.4
-1.07%		38.20
1.15
3.1%		38.05
-0.15
-0.39%		 37.13
2 月　　37.00
-1.05
-2.76%		35.80
-1.2
-3.24%		36.65
0.85
2.37%		36.65
0
0%		36.30
-0.35
-0.95%		 　35.60
-0.7
-1.93%		35.65
0.05
0.14%		35.75
0.1
0.28%		36.00
0.25
0.7%		38.30
2.3
6.39%		 　37.90
-0.4
-1.04%		37.75
-0.15
-0.4%		38.00
0.25
0.66%		38.05
0.05
0.13%		37.60
-0.45
-1.18%		 　37.45
-0.15
-0.4%		36.60
-0.85
-2.27%		36.35
-0.25
-0.68%		35.85
-0.5
-1.38%		 36.68
3 月　　35.90
0.05
0.14%		36.30
0.4
1.11%		36.90
0.6
1.65%		36.40
-0.5
-1.36%		35.80
-0.6
-1.65%		 　35.60
-0.2
-0.56%		34.95
-0.65
-1.83%		34.90
-0.05
-0.14%		35.40
0.5
1.43%		34.95
-0.45
-1.27%		 　37.75
2.8
8.01%		36.20
-1.55
-4.11%		37.85
1.65
4.56%		38.15
0.3
0.79%		37.50
-0.65
-1.7%		 　39.05
1.55
4.13%		40.00
0.95
2.43%		39.25
-0.75
-1.88%		37.45
-1.8
-4.59%		38.45
1
2.67%		 35.85
-2.6
-6.76%		36.87
4 月39.40
3.55
9.9%		38.80
-0.6
-1.52%		 　　　34.95
-3.85
-9.92%		32.70
-2.25
-6.44%		29.50
-3.2
-9.79%		32.45
2.95
10%		35.05
2.6
8.01%		 　35.90
0.85
2.43%		37.40
1.5
4.18%		38.50
1.1
2.94%		36.80
-1.7
-4.42%		37.00
0.2
0.54%		 　35.95
-1.05
-2.84%		36.00
0.05
0.14%		36.55
0.55
1.53%		36.30
-0.25
-0.68%		37.00
0.7
1.93%		 　38.60
1.6
4.32%		38.65
0.05
0.13%		37.70
-0.95
-2.46%		 36.36
5 月　38.30
0.6
1.59%		 　37.85
-0.45
-1.17%		38.75
0.9
2.38%		39.85
1.1
2.84%		43.80
3.95
9.91%		43.65
-0.15
-0.34%		 　42.65
-1
-2.29%		41.80
-0.85
-1.99%		41.30
-0.5
-1.2%		41.90
0.6
1.45%		40.55
-1.35
-3.22%		 　39.40
-1.15
-2.84%		38.25
-1.15
-2.92%		38.10
-0.15
-0.39%		37.50
-0.6
-1.57%		36.85
-0.65
-1.73%		 　37.00
0.15
0.41%		36.35
-0.65
-1.76%		35.60
-0.75
-2.06%		35.30
-0.3
-0.84%		 38.99
6 月　36.00
0.7
1.98%		35.30
-0.7
-1.94%		35.60
0.3
0.85%		35.00
-0.6
-1.69%		35.30
0.3
0.86%		 　36.50
1.2
3.4%		36.30
-0.2
-0.55%		36.45
0.15
0.41%		36.55
0.1
0.27%		36.70
0.15
0.41%		 　　37.80
1.1
3%		37.25
-0.55
-1.46%		37.85
0.6
1.61%		36.60
-1.25
-3.3%		 　36.05
-0.55
-1.5%		35.90
-0.15
-0.42%		35.40
-0.5
-1.39%		35.20
-0.2
-0.56%		35.20
0
0%		 　34.50
-0.7
-1.99%		 36.02
7 月34.30
-0.2
-0.58%		34.40
0.1
0.29%		34.75
0.35
1.02%		33.90
-0.85
-2.45%		 　33.85
-0.05
-0.15%		33.60
-0.25
-0.74%		33.60
0
0%		33.55
-0.05
-0.15%		34.25
0.7
2.09%		 　33.90
-0.35
-1.02%		35.20
1.3
3.83%		34.95
-0.25
-0.71%		35.00
0.05
0.14%		34.85
-0.15
-0.43%		 　35.00
0.15
0.43%		34.20
-0.8
-2.29%		35.80
1.6
4.68%		37.45
1.65
4.61%		38.70
1.25
3.34%		 　38.75
0.05
0.13%		39.15
0.4
1.03%		39.65
0.5
1.28%		38.45
-1.2
-3.03%		35.51
8 月39.20
0.75
1.95%		 　43.10
3.9
9.95%		46.70
3.6
8.35%		46.20
-0.5
-1.07%		44.85
-1.35
-2.92%		47.00
2.15
4.79%		 　51.70
4.7
10%		56.80
5.1
9.86%		60.10
3.3
5.81%		58.70
-1.4
-2.33%		61.00
2.3
3.92%		 　63.00
2
3.28%		57.80
-5.2
-8.25%		56.50
-1.3
-2.25%		56.60
0.1
0.18%		56.00
-0.6
-1.06%		 　59.50
3.5
6.25%		60.50
1
1.68%		64.00
3.5
5.79%		62.70
-1.3
-2.03%		64.20
1.5
2.39%		　　54.94

說明:最高漲幅:10%最低跌幅:-9.92% 最高價:64.20最低價:29.50平均價:38.99,灰色底表示週末,漲98天(119.4)元,跌105天(-93.5)元,平盤4天
10%=8,8%=4,6%=5,5%=6,4%=7,3%=12,2%=18,1%=16,0%=26,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=4,-6%=13,-7%=20,-8%=29,-9%=30,

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 2630 63528138 30875 2147483647 40.85 42.10 37.10 39.15 0.20 0% 39.00 7 39.15 4 56.74
2025-01-03 2630 12668503 7531 491860216 38.50 39.80 38.15 39.05 0.10 -0.26% 39.05 92 39.10 102 56.59
2025-01-06 2630 7726533 5094 299609371 40.10 40.10 38.10 38.30 0.75 -1.92% 38.30 49 38.35 2 55.51
2025-01-07 2630 4910368 3960 182792102 38.10 38.20 36.50 36.60 1.70 -4.44% 36.60 42 36.65 5 53.04
2025-01-08 2630 5871736 3836 220895443 36.95 38.45 36.90 37.70 1.10 3.01% 37.70 37 37.75 15 54.64
2025-01-09 2630 4227211 2870 152707588 37.35 37.50 35.20 35.20 2.50 -6.63% 35.20 10 35.25 7 51.01
2025-01-10 2630 2178154 1432 75400407 34.90 35.15 34.30 34.50 0.70 -1.99% 34.40 18 34.50 3 50.00
2025-01-13 2630 7264837 4781 264583027 35.10 37.60 35.00 36.20 1.70 4.93% 36.15 10 36.20 69 52.46
2025-01-14 2630 2655771 2103 94926567 36.20 36.55 35.15 36.55 0.35 0.97% 36.50 14 36.55 9 52.97
2025-01-15 2630 3171722 2375 116896169 37.00 37.50 36.20 36.80 0.25 0.68% 36.70 3 36.80 22 53.33
2025-01-16 2630 2575384 1840 95137941 36.80 37.30 36.50 37.05 0.25 0.68% 37.00 6 37.05 3 53.70
2025-01-17 2630 3768487 2280 140644569 37.15 37.80 36.80 37.45 0.40 1.08% 37.40 17 37.50 2 54.28
2025-01-20 2630 2910890 2293 108307339 37.25 37.75 36.75 37.05 0.40 -1.07% 37.05 2 37.10 12 53.70
2025-01-21 2630 9225038 6598 356091588 37.85 39.70 37.65 38.20 1.15 3.1% 38.15 22 38.20 2 55.36
2025-01-22 2630 2212997 1910 83790307 38.00 38.15 37.60 38.05 0.15 -0.39% 38.00 6 38.05 8 55.14
2025-02-03 2630 1720633 1346 64376897 37.45 38.30 36.90 37.00 1.05 -2.76% 36.95 14 37.00 2 53.62
2025-02-04 2630 1144541 1086 41364884 36.95 36.95 35.80 35.80 1.20 -3.24% 35.80 26 35.85 2 51.88
2025-02-05 2630 799953 631 28999137 36.10 36.65 35.95 36.65 0.85 2.37% 36.60 1 36.65 2 53.12
2025-02-06 2630 925609 657 33676733 36.75 36.75 36.15 36.65 0.00 0% 36.55 4 36.65 29 53.12
2025-02-07 2630 708901 561 25797611 36.55 36.65 36.25 36.30 0.35 -0.95% 36.25 21 36.30 5 52.61
2025-02-10 2630 874217 742 31182378 36.25 36.25 35.50 35.60 0.70 -1.93% 35.60 5 35.65 4 51.59
2025-02-11 2630 753304 543 26990649 35.95 36.25 35.60 35.65 0.05 0.14% 35.65 7 35.70 1 51.67
2025-02-12 2630 776155 545 27948576 36.15 36.40 35.75 35.75 0.10 0.28% 35.75 10 35.80 11 51.81
2025-02-13 2630 632521 453 22739267 35.75 36.10 35.50 36.00 0.25 0.7% 36.00 5 36.10 5 52.17
2025-02-14 2630 4791981 3098 179071638 36.05 38.40 35.80 38.30 2.30 6.39% 38.25 6 38.30 41 55.51
2025-02-17 2630 8419725 5641 323249624 39.10 39.70 37.35 37.90 0.40 -1.04% 37.90 15 37.95 21 54.93
2025-02-18 2630 1480006 1200 55736390 37.60 38.10 37.40 37.75 0.15 -0.4% 37.75 13 37.80 1 54.71
2025-02-19 2630 3557516 2605 136299396 38.20 38.75 38.00 38.00 0.25 0.66% 38.00 20 38.05 9 55.07
2025-02-20 2630 2268231 1815 86873188 38.25 38.95 37.85 38.05 0.05 0.13% 38.00 18 38.05 4 55.14
2025-02-21 2630 862336 874 32415030 37.90 37.90 37.35 37.60 0.45 -1.18% 37.55 16 37.60 8 54.49
2025-02-24 2630 750046 713 28219295 37.50 37.95 37.40 37.45 0.15 -0.4% 37.45 6 37.50 3 54.28
2025-02-25 2630 984914 851 36246718 37.35 37.35 36.50 36.60 0.85 -2.27% 36.55 19 36.60 98 53.04
2025-02-26 2630 664158 507 24272867 36.55 36.85 36.25 36.35 0.25 -0.68% 36.35 6 36.45 4 52.68
2025-02-27 2630 989939 645 35787732 36.50 36.75 35.85 35.85 0.50 -1.38% 35.85 23 35.90 1 51.96
2025-03-03 2630 755696 562 27111379 35.80 36.10 35.50 35.90 0.05 0.14% 35.90 7 35.95 7 53.58
2025-03-04 2630 476968 465 17104570 35.80 36.30 35.20 36.30 0.40 1.11% 36.20 5 36.30 9 54.18
2025-03-05 2630 812321 620 29814415 36.30 37.20 36.05 36.90 0.60 1.65% 36.90 1 36.95 10 55.07
2025-03-06 2630 771548 754 28173531 36.95 37.10 36.20 36.40 0.50 -1.36% 36.35 2 36.50 2 54.33
2025-03-07 2630 535202 469 19298722 36.35 36.75 35.70 35.80 0.60 -1.65% 35.80 7 35.85 1 53.43
2025-03-10 2630 1402799 910 50506000 35.55 36.60 35.50 35.60 0.20 -0.56% 35.60 25 35.65 1 53.13
2025-03-11 2630 1030064 754 35698644 35.30 35.30 34.15 34.95 0.65 -1.83% 34.90 22 34.95 2 52.16
2025-03-12 2630 393814 309 13764510 34.85 35.20 34.85 34.90 0.05 -0.14% 34.85 19 34.90 5 52.09
2025-03-13 2630 980247 690 34483018 35.00 35.50 34.55 35.40 0.50 1.43% 35.35 6 35.40 1 52.84
2025-03-14 2630 1024729 862 35853075 35.50 35.50 34.65 34.95 0.45 -1.27% 34.95 1 35.00 5 52.16
2025-03-17 2630 4998950 2963 183395779 34.65 37.75 34.55 37.75 0.00 8.01% 37.75 21367 0.00 0 56.34
2025-03-18 2630 9179777 5312 345934272 38.80 38.95 36.20 36.20 1.55 -4.11% 36.20 22 36.35 4 54.03
2025-03-19 2630 19423763 11670 744745967 36.90 39.40 36.40 37.85 1.65 4.56% 37.85 10 37.95 2 56.49
2025-03-20 2630 6486910 5275 244306477 37.85 38.30 37.10 38.15 0.30 0.79% 38.10 33 38.15 13 56.94
2025-03-21 2630 9387460 6283 361307506 37.95 39.30 37.50 37.50 0.65 -1.7% 37.50 80 37.55 1 55.97
2025-03-24 2630 20839024 12711 822902510 37.80 41.00 37.80 39.05 1.55 4.13% 39.05 3 39.10 43 58.28
2025-03-25 2630 15686902 11068 617397665 39.50 40.05 38.45 40.00 0.95 2.43% 39.95 3 40.00 110 59.70
2025-03-26 2630 6249059 4252 247650638 40.10 40.30 39.25 39.25 0.75 -1.88% 39.25 43 39.30 3 58.58
2025-03-27 2630 6174168 4004 234496914 38.80 39.65 37.20 37.45 1.80 -4.59% 37.40 27 37.45 9 55.90
2025-03-28 2630 21089359 13173 812787564 37.30 39.80 37.00 38.45 1.00 2.67% 38.45 47 38.50 14 57.39
2025-03-31 2630 8084500 5654 294979605 37.40 38.05 35.35 35.85 2.60 -6.76% 35.85 83 35.90 7 53.51
2025-04-01 2630 13558057 8346 517930784 36.20 39.40 36.15 39.40 3.55 9.9% 39.40 21699 0.00 0 58.81
2025-04-02 2630 27503789 15451 1081259996 40.00 41.15 38.20 38.80 0.60 -1.52% 38.75 1 38.80 2 57.91
2025-04-07 2630 501863 396 17540049 34.95 34.95 34.95 34.95 3.85 -9.92% 0.00 0 34.95 1276 52.16
2025-04-08 2630 7701185 5059 256322446 33.00 35.10 31.60 32.70 2.25 -6.44% 32.70 51 32.80 72 48.81
2025-04-09 2630 6023796 3795 188369070 32.85 33.80 29.45 29.50 3.20 -9.79% 29.45 29 29.50 11 44.03
2025-04-10 2630 1405262 551 45549788 32.45 32.45 31.40 32.45 2.95 10% 32.45 262 0.00 0 48.43
2025-04-11 2630 8204521 5209 275704474 31.00 35.65 30.50 35.05 2.60 8.01% 35.00 33 35.05 18 52.31
2025-04-14 2630 4365043 2938 159159383 36.05 37.70 35.65 35.90 0.85 2.43% 35.90 10 35.95 40 53.58
2025-04-15 2630 3236704 2189 120666111 37.00 37.90 36.35 37.40 1.50 4.18% 37.40 18 37.45 10 55.82
2025-04-16 2630 14994000 9415 586453655 37.45 39.95 37.40 38.50 1.10 2.94% 38.50 28 38.55 2 57.46
2025-04-17 2630 6566090 5766 246522194 38.05 38.80 36.80 36.80 1.70 -4.42% 36.80 39 36.95 14 54.93
2025-04-18 2630 4404388 2856 164222086 37.05 37.95 36.65 37.00 0.20 0.54% 36.95 16 37.00 11 55.22
2025-04-21 2630 2636356 1686 95129931 36.80 37.30 35.45 35.95 1.05 -2.84% 35.90 1 35.95 14 53.66
2025-04-22 2630 2111406 1532 75439167 35.50 36.40 35.10 36.00 0.05 0.14% 35.60 20 36.00 9 53.73
2025-04-23 2630 3350947 2307 124002990 36.70 37.80 36.55 36.55 0.55 1.53% 36.50 64 36.55 1 54.55
2025-04-24 2630 1746980 1697 63455697 37.00 37.20 35.85 36.30 0.25 -0.68% 36.20 2 36.30 9 54.18
2025-04-25 2630 3966543 2640 147650352 36.80 37.90 36.50 37.00 0.70 1.93% 37.00 86 37.05 21 55.22
2025-04-28 2630 4202295 2827 159622249 37.10 39.15 36.40 38.60 1.60 4.32% 38.60 9 38.65 3 57.61
2025-04-29 2630 3264167 2180 125686339 38.50 38.85 38.05 38.65 0.05 0.13% 38.60 8 38.65 25 57.69
2025-04-30 2630 1810565 2358 68885546 38.90 39.00 37.50 37.70 0.95 -2.46% 37.65 18 37.70 19 56.27
2025-05-02 2630 3294082 2567 126067349 38.25 39.00 37.45 38.30 0.60 1.59% 38.30 12 38.40 7 57.16
2025-05-05 2630 3600378 3199 136934461 39.00 39.15 36.75 37.85 0.45 -1.17% 37.85 26 37.90 6 56.49
2025-05-06 2630 8283035 5584 320965536 37.60 39.65 37.40 38.75 0.90 2.38% 38.75 46 38.80 3 57.84
2025-05-07 2630 36716862 19714 1495137126 39.60 42.60 38.85 39.85 1.10 2.84% 39.85 8 40.00 9 63.25
2025-05-08 2630 19177814 9345 820927338 41.00 43.80 40.80 43.80 3.95 9.91% 43.80 70765 0.00 0 69.52
2025-05-09 2630 58519664 30210 2147483647 45.80 45.85 41.45 43.65 0.15 -0.34% 43.65 38 43.70 13 69.29
2025-05-12 2630 10392288 6738 444826861 43.35 44.00 42.35 42.65 1.00 -2.29% 42.65 88 42.70 20 67.70
2025-05-13 2630 11195099 7352 474429599 42.90 43.40 41.55 41.80 0.85 -1.99% 41.75 15 41.80 48 66.35
2025-05-14 2630 8957064 6781 376848391 42.15 42.95 41.20 41.30 0.50 -1.2% 41.30 31 41.35 12 65.56
2025-05-15 2630 11086966 7238 463699115 41.50 42.95 41.05 41.90 0.60 1.45% 41.80 3 41.90 57 66.51
2025-05-16 2630 6391942 4391 262693885 41.95 42.00 40.30 40.55 1.35 -3.22% 40.55 120 40.60 44 64.37
2025-05-19 2630 4841924 3213 192408620 40.55 40.85 39.30 39.40 1.15 -2.84% 39.40 63 39.45 7 62.54
2025-05-20 2630 6063176 3730 236190697 39.85 40.10 38.15 38.25 1.15 -2.92% 38.25 66 38.30 1 60.71
2025-05-21 2630 3035513 2153 116645082 38.60 39.05 38.05 38.10 0.15 -0.39% 38.10 16 38.15 2 60.48
2025-05-22 2630 2248229 1638 84512284 38.00 38.00 37.30 37.50 0.60 -1.57% 37.50 2 37.55 9 59.52
2025-05-23 2630 2928985 2175 109076498 37.65 38.00 36.80 36.85 0.65 -1.73% 36.85 18 36.90 5 58.49
2025-05-26 2630 2097660 1281 77793470 37.20 37.40 36.85 37.00 0.15 0.41% 37.00 5 37.05 6 58.73
2025-05-27 2630 1781587 1327 65483188 37.00 37.40 36.30 36.35 0.65 -1.76% 36.35 5 36.40 12 57.70
2025-05-28 2630 2283558 1755 82369114 36.95 37.10 35.50 35.60 0.75 -2.06% 35.60 18 35.65 2 56.51
2025-05-29 2630 1384130 1125 48967650 35.60 35.80 35.20 35.30 0.30 -0.84% 35.25 45 35.30 20 56.03
2025-06-02 2630 6576661 4538 237888242 35.55 36.80 35.05 36.00 0.70 1.98% 36.00 47 36.05 77 57.14
2025-06-03 2630 1959570 1544 69513256 35.65 36.00 35.30 35.30 0.70 -1.94% 35.30 172 35.35 3 56.03
2025-06-04 2630 1135469 918 40261448 35.70 35.70 35.25 35.60 0.30 0.85% 35.60 64 35.65 5 56.51
2025-06-05 2630 1196869 932 42288441 35.85 35.95 35.00 35.00 0.60 -1.69% 35.00 26 35.10 2 55.56
2025-06-06 2630 1971288 1276 69601492 35.20 35.80 34.95 35.30 0.30 0.86% 35.30 6 35.35 9 56.03
2025-06-09 2630 3069860 2033 110945577 35.90 36.60 35.55 36.50 1.20 3.4% 36.45 34 36.50 23 57.94
2025-06-10 2630 1428172 1042 51831384 36.70 36.70 36.10 36.30 0.20 -0.55% 36.30 3 36.35 4 57.62
2025-06-11 2630 1243525 913 45145381 36.40 36.60 36.10 36.45 0.15 0.41% 36.40 21 36.45 19 57.86
2025-06-12 2630 1385480 987 50626763 36.50 36.95 36.10 36.55 0.10 0.27% 36.55 14 36.60 14 58.02
2025-06-13 2630 8590486 5566 322588721 38.05 38.50 36.60 36.70 0.15 0.41% 36.70 9 36.75 15 58.25
2025-06-17 2630 5547174 3454 207973028 37.00 38.20 36.55 37.80 0.55 3% 37.75 53 37.80 13 60.00
2025-06-18 2630 1853109 1383 69435492 37.70 37.85 37.25 37.25 0.55 -1.46% 37.25 28 37.30 11 59.13
2025-06-19 2630 9851421 6145 377551559 37.30 39.15 37.30 37.85 0.60 1.61% 37.85 41 37.90 3 60.08
2025-06-20 2630 3499523 3206 129627434 37.85 38.05 36.50 36.60 1.25 -3.3% 36.60 30 36.65 7 58.10
2025-06-23 2630 4293776 2953 158329905 37.40 38.20 36.05 36.05 0.55 -1.5% 36.05 21 36.10 6 57.22
2025-06-24 2630 2015595 1498 71954116 35.85 36.00 35.45 35.90 0.15 -0.42% 35.85 3 35.90 5 56.98
2025-06-25 2630 1312763 961 46629752 35.90 35.95 35.35 35.40 0.50 -1.39% 35.40 45 35.45 1 56.19
2025-06-26 2630 1106083 825 39068272 35.40 35.55 35.20 35.20 0.20 -0.56% 35.20 52 35.30 2 55.87
2025-06-27 2630 647309 584 22878637 35.30 35.60 35.15 35.20 0.00 0% 35.20 23 35.25 10 55.87
2025-06-30 2630 973026 810 33789759 35.15 35.20 34.50 34.50 0.70 -1.99% 34.50 67 34.55 8 54.76
2025-07-01 2630 616028 565 21240316 34.35 34.85 34.30 34.30 0.20 -0.58% 34.30 21 34.35 1 54.44
2025-07-02 2630 546386 468 18780934 34.30 34.65 34.20 34.40 0.10 0.29% 34.35 2 34.40 48 54.60
2025-07-03 2630 810670 546 28026100 34.50 34.75 34.40 34.75 0.35 1.02% 34.70 7 34.75 2 55.16
2025-07-04 2630 961891 797 32883332 34.95 34.95 33.90 33.90 0.85 -2.45% 33.90 28 33.95 1 53.81
2025-07-07 2630 854330 648 29107304 34.45 34.75 33.85 33.85 0.05 -0.15% 33.85 14 33.90 1 53.73
2025-07-08 2630 703201 537 23599080 33.80 33.85 33.25 33.60 0.25 -0.74% 33.55 13 33.60 1 53.33
2025-07-09 2630 478044 435 16072610 33.80 33.80 33.50 33.60 0.00 0% 33.60 5 33.70 1 53.33
2025-07-10 2630 307879 289 10342784 33.45 33.85 33.45 33.55 0.05 -0.15% 33.50 35 33.60 10 53.25
2025-07-11 2630 836957 708 28607493 33.55 34.35 33.55 34.25 0.70 2.09% 34.25 10 34.30 8 54.37
2025-07-14 2630 567432 456 19443736 34.50 34.65 33.90 33.90 0.35 -1.02% 33.90 25 33.95 1 53.81
2025-07-15 2630 2623642 1590 92064999 34.40 35.75 34.30 35.20 1.30 3.83% 35.15 52 35.20 12 55.87
2025-07-16 2630 779581 575 27340317 35.20 35.40 34.90 34.95 0.25 -0.71% 34.95 26 35.05 6 55.48
2025-07-17 2630 607585 359 21294995 35.20 35.20 34.90 35.00 0.05 0.14% 35.00 6 35.05 4 55.56
2025-07-18 2630 809956 581 28141256 35.20 35.25 34.50 34.85 0.15 -0.43% 34.85 4 34.90 6 55.32
2025-07-21 2630 1256115 760 44371479 35.15 35.80 34.60 35.00 0.15 0.43% 35.00 17 35.10 10 55.56
2025-07-22 2630 918075 623 31734299 35.25 35.25 34.20 34.20 0.80 -2.29% 34.20 17 34.25 7 54.29
2025-07-23 2630 3385013 2087 120895285 34.60 36.50 34.30 35.80 1.60 4.68% 35.80 53 35.85 39 56.83
2025-07-24 2630 15463537 9960 570821786 36.00 37.75 35.80 37.45 1.65 4.61% 37.40 9 37.45 1 59.44
2025-07-25 2630 18669269 12342 718265825 37.70 39.15 37.65 38.70 1.25 3.34% 38.70 33 38.75 27 61.43
2025-07-28 2630 8143438 6276 311423748 38.40 39.10 37.30 38.75 0.05 0.13% 38.75 20 38.80 107 61.51
2025-07-29 2630 16008776 10376 630005668 38.90 40.10 38.25 39.15 0.40 1.03% 39.15 85 39.20 33 62.14
2025-07-30 2630 11598794 8026 459543616 39.60 40.00 38.95 39.65 0.50 1.28% 39.65 106 39.70 35 62.94
2025-07-31 2630 5500615 5156 212852170 39.70 39.70 38.30 38.45 1.20 -3.03% 38.40 154 38.45 3 61.03
2025-08-01 2630 2993718 2607 115828817 37.90 39.55 37.75 39.20 0.75 1.95% 39.15 25 39.20 15 62.22
2025-08-04 2630 17338715 9496 724694519 39.75 43.10 39.00 43.10 3.90 9.95% 43.10 16337 0.00 0 68.41
2025-08-05 2630 66843168 39699 2147483647 44.45 47.05 43.60 46.70 3.60 8.35% 46.70 17 46.75 19 74.13
2025-08-06 2630 30429947 17751 1426397168 47.10 47.90 45.95 46.20 0.50 -1.07% 46.15 77 46.20 49 73.33
2025-08-07 2630 14067706 10366 631525715 46.50 46.95 44.00 44.85 1.35 -2.92% 44.80 12 44.85 25 71.19
2025-08-08 2630 25219303 14775 1176405310 46.00 48.30 44.60 47.00 2.15 4.79% 46.95 6 47.00 36 56.63
2025-08-11 2630 18403131 10415 918432544 48.00 51.70 47.00 51.70 4.70 10% 51.70 52314 0.00 0 62.29
2025-08-12 2630 58993883 36332 2147483647 52.90 56.80 52.20 56.80 5.10 9.86% 56.80 52509 0.00 0 68.43
2025-08-13 2630 68943506 35235 2147483647 58.40 62.30 57.30 60.10 3.30 5.81% 60.10 51 60.20 405 72.41
2025-08-14 2630 24042364 15299 1434726232 60.10 62.00 58.20 58.70 1.40 -2.33% 58.70 111 58.80 24 70.72
2025-08-15 2630 32318737 19915 1972610576 60.60 63.40 59.20 61.00 2.30 3.92% 60.90 75 61.00 36 73.49
2025-08-18 2630 32206022 19428 2054591124 62.30 66.00 62.00 63.00 2.00 3.28% 63.00 2 63.10 36 75.90
2025-08-19 2630 5554723 4537 325195542 62.00 62.00 57.00 57.80 5.20 -8.25% 57.80 23 57.90 48 69.64
2025-08-20 2630 4749631 3722 259667971 58.00 58.00 52.10 56.50 1.30 -2.25% 56.50 48 56.60 3 68.07
2025-08-21 2630 2908827 2451 166520481 57.70 58.90 55.00 56.60 0.10 0.18% 56.60 5 56.70 17 68.19
2025-08-22 2630 3537439 2831 204370411 57.60 59.20 56.00 56.00 0.60 -1.06% 56.00 47 56.10 8 67.47
2025-08-25 2630 3631184 2792 212026343 57.00 59.60 56.70 59.50 3.50 6.25% 59.40 44 59.50 29 71.69
2025-08-26 2630 3892027 3112 237727957 60.00 62.10 60.00 60.50 1.00 1.68% 60.50 67 60.60 20 72.89
2025-08-27 2630 5560422 4278 349938104 61.00 64.00 61.00 64.00 3.50 5.79% 63.90 12 64.00 344 77.11
2025-08-28 2630 4442725 3510 284112675 64.20 65.90 62.50 62.70 1.30 -2.03% 62.60 95 62.70 2 75.54
2025-08-29 2630 5209860 3700 333933095 63.90 65.20 61.90 64.20 1.50 2.39% 64.10 5 64.20 15 77.35