台灣高鐵(2633)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　27.70
0
0%		27.35
-0.35
-1.26%		 　27.40
0.05
0.18%		27.45
0.05
0.18%		27.00
-0.45
-1.64%		26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		 　26.30
-0.3
-1.13%		26.70
0.4
1.52%		26.50
-0.2
-0.75%		26.95
0.45
1.7%		27.15
0.2
0.74%		 　27.20
0.05
0.18%		27.35
0.15
0.55%		27.35
0
0%		 27.14
2 月　　27.35
0
0%		27.00
-0.35
-1.28%		27.30
0.3
1.11%		28.15
0.85
3.11%		27.85
-0.3
-1.07%		 　27.65
-0.2
-0.72%		27.75
0.1
0.36%		27.95
0.2
0.72%		28.00
0.05
0.18%		28.05
0.05
0.18%		 　28.10
0.05
0.18%		28.20
0.1
0.36%		28.25
0.05
0.18%		28.10
-0.15
-0.53%		27.90
-0.2
-0.71%		 　28.20
0.3
1.08%		27.95
-0.25
-0.89%		28.15
0.2
0.72%		27.50
-0.65
-2.31%		 27.87
3 月　　27.80
0.3
1.09%		27.65
-0.15
-0.54%		27.90
0.25
0.9%		27.70
-0.2
-0.72%		27.60
-0.1
-0.36%		 　27.45
-0.15
-0.54%		27.20
-0.25
-0.91%		27.40
0.2
0.74%		27.15
-0.25
-0.91%		27.30
0.15
0.55%		 　27.10
-0.2
-0.73%		27.35
0.25
0.92%		27.35
0
0%		27.45
0.1
0.37%		27.15
-0.3
-1.09%		 　27.30
0.15
0.55%		27.35
0.05
0.18%		27.30
-0.05
-0.18%		27.45
0.15
0.55%		27.20
-0.25
-0.91%		 26.70
-0.5
-1.84%		27.31
4 月27.05
0.35
1.31%		27.20
0.15
0.55%		 　　　25.90
-1.3
-4.78%		26.15
0.25
0.97%		25.45
-0.7
-2.68%		26.50
1.05
4.13%		26.45
-0.05
-0.19%		 　26.70
0.25
0.95%		26.50
-0.2
-0.75%		26.20
-0.3
-1.13%		26.60
0.4
1.53%		26.50
-0.1
-0.38%		 　26.25
-0.25
-0.94%		26.95
0.7
2.67%		26.55
-0.4
-1.48%		26.70
0.15
0.56%		26.60
-0.1
-0.37%		 　26.80
0.2
0.75%		26.80
0
0%		27.15
0.35
1.31%		 26.55
5 月　27.20
0.05
0.18%		 　27.25
0.05
0.18%		27.90
0.65
2.39%		27.65
-0.25
-0.9%		27.50
-0.15
-0.54%		27.45
-0.05
-0.18%		 　27.75
0.3
1.09%		27.95
0.2
0.72%		27.80
-0.15
-0.54%		27.75
-0.05
-0.18%		28.00
0.25
0.9%		 　27.80
-0.2
-0.71%		27.65
-0.15
-0.54%		27.80
0.15
0.54%		27.45
-0.35
-1.26%		27.60
0.15
0.55%		 　27.75
0.15
0.54%		27.50
-0.25
-0.9%		27.50
0
0%		27.45
-0.05
-0.18%		 27.61
6 月　27.30
-0.15
-0.55%		27.25
-0.05
-0.18%		27.80
0.55
2.02%		27.60
-0.2
-0.72%		27.90
0.3
1.09%		 　28.00
0.1
0.36%		28.10
0.1
0.36%		28.40
0.3
1.07%		28.50
0.1
0.35%		28.85
0.35
1.23%		 　　29.00
0.15
0.52%		28.70
-0.3
-1.03%		28.85
0.15
0.52%		28.85
0
0%		 　28.75
-0.1
-0.35%		28.80
0.05
0.17%		28.70
-0.1
-0.35%		28.85
0.15
0.52%		28.75
-0.1
-0.35%		 　28.25
-0.5
-1.74%		 28.4
7 月28.75
0.5
1.77%		28.50
-0.25
-0.87%		28.95
0.45
1.58%		28.85
-0.1
-0.35%		 　28.75
-0.1
-0.35%		28.55
-0.2
-0.7%		28.70
0.15
0.53%		28.60
-0.1
-0.35%		28.65
0.05
0.17%		 　28.50
-0.15
-0.52%		27.70
-0.8
-2.81%		27.70
0
0%		27.70
0
0%		27.50
-0.2
-0.72%		 　27.30
-0.2
-0.73%		27.15
-0.15
-0.55%		27.35
0.2
0.74%		27.35
0
0%		27.35
0
0%		 　27.30
-0.05
-0.18%		27.30
0
0%		27.50
0.2
0.73%		27.25
-0.25
-0.91%		27.97
8 月27.25
0
0%		 　27.60
0.35
1.28%		27.60
0
0%		27.80
0.2
0.72%		27.85
0.05
0.18%		27.95
0.1
0.36%		 　27.80
-0.15
-0.54%		28.00
0.2
0.72%		28.05
0.05
0.18%		27.85
-0.2
-0.71%		27.60
-0.25
-0.9%		 　27.90
0.3
1.09%		28.00
0.1
0.36%		27.70
-0.3
-1.07%		27.90
0.2
0.72%		27.70
-0.2
-0.72%		 　27.85
0.15
0.54%		27.65
-0.2
-0.72%		27.65
0
0%		27.60
-0.05
-0.18%		27.60
0
0%		　　27.76

說明:最高漲幅:4.13%最低跌幅:-4.78% 最高價:29.00最低價:25.45平均價:27.58,灰色底表示週末,漲94天(20.9)元,跌88天(-21.8)元,平盤25天
4%=1,3%=2,2%=8,1%=55,0%=53,-0%=2,-1%=2,-2%=7,-3%=20,-4%=57,

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 2633 5274012 2632 145589364 27.80 27.80 27.50 27.70 0.10 0% 27.65 51 27.70 129 19.65
2025-01-03 2633 5269354 3279 144633392 27.80 27.80 27.30 27.35 0.35 -1.26% 27.35 79 27.45 72 19.40
2025-01-06 2633 6295199 2975 172883021 27.45 27.75 27.35 27.40 0.05 0.18% 27.40 10 27.45 6 19.43
2025-01-07 2633 6732193 2688 184442815 27.60 27.65 27.25 27.45 0.05 0.18% 27.45 49 27.55 34 19.47
2025-01-08 2633 9661986 5444 261559354 27.60 27.60 26.95 27.00 0.45 -1.64% 26.95 513 27.00 72 19.15
2025-01-09 2633 7005264 4285 187559066 27.00 27.05 26.70 26.80 0.20 -0.74% 26.75 24 26.80 7 19.01
2025-01-10 2633 5997760 3591 159301320 26.70 26.75 26.50 26.60 0.20 -0.75% 26.60 4 26.65 16 18.87
2025-01-13 2633 8373660 4078 219531306 26.55 26.70 26.00 26.30 0.30 -1.13% 26.30 33 26.35 28 18.65
2025-01-14 2633 4139243 1913 110072124 26.45 26.80 26.45 26.70 0.40 1.52% 26.60 46 26.70 121 18.94
2025-01-15 2633 2859224 1886 76054368 26.80 26.80 26.50 26.50 0.20 -0.75% 26.50 209 26.55 15 18.79
2025-01-16 2633 2812021 1550 75440717 26.80 26.95 26.70 26.95 0.45 1.7% 26.90 29 26.95 42 19.11
2025-01-17 2633 3530344 1989 95738907 27.10 27.25 26.85 27.15 0.20 0.74% 27.15 54 27.20 5 19.26
2025-01-20 2633 2647211 1536 71998827 27.20 27.30 27.10 27.20 0.05 0.18% 27.20 89 27.25 43 19.29
2025-01-21 2633 2739408 1415 74811700 27.20 27.40 27.20 27.35 0.15 0.55% 27.30 25 27.35 37 19.40
2025-01-22 2633 3126789 1477 85590973 27.40 27.45 27.25 27.35 0.00 0% 27.35 11 27.40 54 19.40
2025-02-03 2633 4683917 2821 127856203 27.50 27.55 27.00 27.35 0.00 0% 27.30 56 27.35 117 19.40
2025-02-04 2633 3104492 2074 84201816 27.50 27.50 27.00 27.00 0.35 -1.28% 27.00 268 27.05 16 19.15
2025-02-05 2633 3187898 1814 86950590 27.35 27.50 27.05 27.30 0.30 1.11% 27.30 13 27.35 113 19.36
2025-02-06 2633 7403067 3571 207078167 27.60 28.15 27.60 28.15 0.85 3.11% 28.10 91 28.15 120 19.96
2025-02-07 2633 2908403 1895 81052491 28.10 28.10 27.75 27.85 0.30 -1.07% 27.85 1 27.90 48 19.75
2025-02-10 2633 3187447 2121 88242973 27.85 27.90 27.55 27.65 0.20 -0.72% 27.60 59 27.70 49 19.61
2025-02-11 2633 2072333 1259 57374453 27.85 27.85 27.55 27.75 0.10 0.36% 27.70 18 27.75 17 19.68
2025-02-12 2633 4294726 2011 119711221 27.65 28.00 27.65 27.95 0.20 0.72% 27.90 2 27.95 231 19.82
2025-02-13 2633 2741604 1256 76522350 27.95 28.00 27.80 28.00 0.05 0.18% 28.00 2 28.05 234 19.86
2025-02-14 2633 3363976 1834 94475413 28.00 28.20 27.95 28.05 0.05 0.18% 28.05 126 28.10 37 19.89
2025-02-17 2633 1917825 1338 53998943 28.30 28.30 28.05 28.10 0.05 0.18% 28.10 4 28.15 25 19.93
2025-02-18 2633 1158992 879 32590619 28.10 28.20 28.05 28.20 0.10 0.36% 28.15 2 28.20 58 20.00
2025-02-19 2633 2448953 1704 69083617 28.20 28.25 28.10 28.25 0.05 0.18% 28.20 4 28.25 70 20.04
2025-02-20 2633 2562361 1649 71822996 28.15 28.15 27.95 28.10 0.15 -0.53% 28.05 35 28.10 3 19.93
2025-02-21 2633 3386326 1831 94631264 28.10 28.10 27.85 27.90 0.20 -0.71% 27.90 338 28.00 15 19.79
2025-02-24 2633 2140320 1177 60065859 27.90 28.20 27.90 28.20 0.30 1.08% 28.15 14 28.20 290 24.52
2025-02-25 2633 2153973 1154 60288476 28.00 28.10 27.90 27.95 0.25 -0.89% 27.95 330 28.00 100 24.30
2025-02-26 2633 2142787 1639 60179257 27.90 28.20 27.90 28.15 0.20 0.72% 28.10 2 28.15 96 24.48
2025-02-27 2633 8811871 2801 243852033 28.00 28.05 27.50 27.50 0.65 -2.31% 27.50 348 27.90 131 23.91
2025-03-03 2633 4956648 2459 137767505 27.65 27.90 27.65 27.80 0.30 1.09% 27.75 48 27.80 14 24.17
2025-03-04 2633 5050359 2217 139739512 27.60 27.85 27.45 27.65 0.15 -0.54% 27.65 52 27.70 9 24.04
2025-03-05 2633 2714043 1469 75604367 27.80 27.95 27.70 27.90 0.25 0.9% 27.85 16 27.90 5 24.26
2025-03-06 2633 2238821 1724 62110978 27.80 27.85 27.70 27.70 0.20 -0.72% 27.70 41 27.75 8 24.09
2025-03-07 2633 2190089 1319 60497728 27.70 27.70 27.60 27.60 0.10 -0.36% 27.60 449 27.65 28 24.00
2025-03-10 2633 4505902 2216 123806260 27.60 27.70 27.40 27.45 0.15 -0.54% 27.45 25 27.50 19 23.87
2025-03-11 2633 6109430 3019 165416368 27.20 27.25 26.90 27.20 0.25 -0.91% 27.20 66 27.25 113 23.65
2025-03-12 2633 3019238 1625 82355889 27.00 27.40 27.00 27.40 0.20 0.74% 27.35 24 27.40 176 23.83
2025-03-13 2633 3116058 1689 84800913 27.40 27.40 27.10 27.15 0.25 -0.91% 27.15 253 27.20 23 23.61
2025-03-14 2633 3144026 1936 85746904 27.35 27.45 27.15 27.30 0.15 0.55% 27.30 1 27.35 179 23.74
2025-03-17 2633 2836915 1883 76964979 27.20 27.25 27.05 27.10 0.20 -0.73% 27.10 376 27.15 58 23.57
2025-03-18 2633 2569154 1434 70048873 27.25 27.35 27.10 27.35 0.25 0.92% 27.25 17 27.35 211 23.78
2025-03-19 2633 2739771 1621 74824756 27.35 27.40 27.20 27.35 0.00 0% 27.25 33 27.35 120 23.78
2025-03-20 2633 2508328 1730 68704831 27.30 27.45 27.30 27.45 0.10 0.37% 27.40 21 27.45 49 23.87
2025-03-21 2633 9328962 1764 253959061 27.40 27.55 27.15 27.15 0.30 -1.09% 27.15 902 27.30 2 23.61
2025-03-24 2633 1842162 1031 50385477 27.20 27.45 27.20 27.30 0.15 0.55% 27.30 82 27.35 18 23.74
2025-03-25 2633 2340766 1217 63825648 27.30 27.45 27.15 27.35 0.05 0.18% 27.30 3 27.35 100 23.78
2025-03-26 2633 2218798 1170 60587564 27.20 27.45 27.20 27.30 0.05 -0.18% 27.30 76 27.40 16 23.74
2025-03-27 2633 2987346 1374 81787727 27.25 27.45 27.25 27.45 0.15 0.55% 27.40 1 27.45 35 23.87
2025-03-28 2633 2424871 1371 65916438 27.40 27.40 27.10 27.20 0.25 -0.91% 27.20 9 27.25 108 23.65
2025-03-31 2633 6958860 3969 186634937 27.00 27.05 26.70 26.70 0.50 -1.84% 26.70 309 26.75 55 23.22
2025-04-01 2633 2550562 1690 68835312 26.70 27.20 26.65 27.05 0.35 1.31% 27.05 25 27.10 9 23.52
2025-04-02 2633 2951200 1492 80463955 27.00 27.35 26.95 27.20 0.15 0.55% 27.20 35 27.30 27 23.65
2025-04-07 2633 19739259 8561 510474311 24.75 26.45 24.75 25.90 1.30 -4.78% 25.90 3205 25.95 57 22.52
2025-04-08 2633 14772690 5836 387452976 26.20 26.65 25.95 26.15 0.25 0.97% 26.15 58 26.20 185 22.74
2025-04-09 2633 12999925 5226 334816149 25.95 26.20 25.45 25.45 0.70 -2.68% 25.45 195 25.50 95 22.13
2025-04-10 2633 10737809 5227 286995716 27.25 27.25 26.45 26.50 1.05 4.13% 26.50 102 26.55 64 23.04
2025-04-11 2633 8775702 2956 230321450 26.35 26.50 25.95 26.45 0.05 -0.19% 26.35 6 26.45 63 23.00
2025-04-14 2633 7615913 2822 202325366 26.35 26.75 26.30 26.70 0.25 0.95% 26.65 1 26.70 116 23.22
2025-04-15 2633 6458382 3517 171749914 26.80 26.90 26.40 26.50 0.20 -0.75% 26.50 137 26.55 12 23.04
2025-04-16 2633 5567499 2314 145991412 26.35 26.50 26.10 26.20 0.30 -1.13% 26.20 7 26.25 49 22.78
2025-04-17 2633 4678174 1961 123759131 26.20 26.60 26.10 26.60 0.40 1.53% 26.55 38 26.60 240 23.13
2025-04-18 2633 3002771 1379 79821084 26.55 26.70 26.40 26.50 0.10 -0.38% 26.50 2 26.55 21 23.04
2025-04-21 2633 2034800 957 53656729 26.50 26.50 26.25 26.25 0.25 -0.94% 26.25 85 26.30 1 22.83
2025-04-22 2633 7043806 3319 188415473 26.20 26.95 26.15 26.95 0.70 2.67% 26.90 1 26.95 16 23.43
2025-04-23 2633 5840053 2839 155812843 26.95 27.00 26.55 26.55 0.40 -1.48% 26.55 258 26.65 29 23.09
2025-04-24 2633 3493250 1621 93040887 26.60 26.70 26.50 26.70 0.15 0.56% 26.60 31 26.70 18 23.22
2025-04-25 2633 4842836 2227 129373554 26.70 27.00 26.60 26.60 0.10 -0.37% 26.60 18 26.70 45 23.13
2025-04-28 2633 3978401 1911 106931301 26.75 27.00 26.65 26.80 0.20 0.75% 26.80 164 26.85 14 23.30
2025-04-29 2633 4011088 1951 108005393 26.85 27.05 26.80 26.80 0.00 0% 26.80 192 26.90 33 23.30
2025-04-30 2633 4238619 1782 114614724 26.75 27.20 26.75 27.15 0.35 1.31% 27.10 2 27.15 163 23.61
2025-05-02 2633 3411093 1374 92568617 27.10 27.20 27.00 27.20 0.05 0.18% 27.15 39 27.20 34 23.65
2025-05-05 2633 5466846 2318 149544166 27.30 27.45 27.15 27.25 0.05 0.18% 27.25 2 27.30 67 23.70
2025-05-06 2633 6866635 2883 190363471 27.50 27.90 27.40 27.90 0.65 2.39% 27.85 1 27.90 22 24.26
2025-05-07 2633 4720455 1927 130780386 28.00 28.00 27.55 27.65 0.25 -0.9% 27.65 5 27.70 49 24.04
2025-05-08 2633 3344423 1168 92175640 27.75 27.75 27.45 27.50 0.15 -0.54% 27.45 194 27.50 4 23.91
2025-05-09 2633 3241449 1394 88942733 27.40 27.60 27.35 27.45 0.05 -0.18% 27.40 23 27.45 865 23.87
2025-05-12 2633 3406473 1597 94362532 27.65 27.75 27.55 27.75 0.30 1.09% 27.70 10 27.75 6 25.23
2025-05-13 2633 3627973 1427 101023379 27.60 27.95 27.60 27.95 0.20 0.72% 27.90 4 27.95 199 25.41
2025-05-14 2633 3609955 1715 100227830 28.00 28.00 27.65 27.80 0.15 -0.54% 27.75 9 27.80 66 25.27
2025-05-15 2633 2879640 1043 79884833 27.80 27.85 27.65 27.75 0.05 -0.18% 27.70 16 27.75 18 25.23
2025-05-16 2633 2352210 1256 65505410 27.85 28.00 27.65 28.00 0.25 0.9% 27.95 10 28.00 649 25.45
2025-05-19 2633 2697497 1696 74846752 28.00 28.00 27.60 27.80 0.20 -0.71% 27.70 1 27.80 37 25.27
2025-05-20 2633 2761842 1671 76324487 27.80 27.80 27.50 27.65 0.15 -0.54% 27.60 5 27.65 48 25.14
2025-05-21 2633 2847778 1783 78840625 27.65 27.85 27.50 27.80 0.15 0.54% 27.75 20 27.80 19 25.27
2025-05-22 2633 2573774 1445 70722221 27.65 27.75 27.40 27.45 0.35 -1.26% 27.40 244 27.45 16 24.95
2025-05-23 2633 2305444 1129 63389523 27.40 27.60 27.30 27.60 0.15 0.55% 27.60 1206 27.65 161 25.09
2025-05-26 2633 2262116 1609 62570704 27.65 27.75 27.50 27.75 0.15 0.54% 27.70 1 27.75 118 25.23
2025-05-27 2633 2181724 1328 60258696 27.80 27.80 27.50 27.50 0.25 -0.9% 27.50 471 27.55 11 25.00
2025-05-28 2633 2644308 1216 72814625 27.75 27.75 27.35 27.50 0.00 0% 27.45 34 27.50 17 25.00
2025-05-29 2633 9448812 1427 259527181 27.70 27.70 27.40 27.45 0.05 -0.18% 27.45 354 27.50 488 24.95
2025-06-02 2633 3182437 1814 86816306 27.50 27.50 27.20 27.30 0.15 -0.55% 27.25 29 27.30 3 24.82
2025-06-03 2633 2442023 1178 66621849 27.30 27.40 27.20 27.25 0.05 -0.18% 27.25 12 27.35 164 24.77
2025-06-04 2633 3394570 1334 93965037 27.35 27.80 27.35 27.80 0.55 2.02% 27.70 4 27.80 125 25.27
2025-06-05 2633 2187313 966 60241882 27.60 27.65 27.45 27.60 0.20 -0.72% 27.50 8 27.60 74 25.09
2025-06-06 2633 2713694 1342 75495315 27.60 27.95 27.55 27.90 0.30 1.09% 27.85 1 27.90 177 25.36
2025-06-09 2633 2021307 950 56495483 27.95 28.00 27.85 28.00 0.10 0.36% 27.95 37 28.00 797 25.45
2025-06-10 2633 3614992 1744 101476896 28.00 28.15 27.90 28.10 0.10 0.36% 28.05 375 28.10 148 25.55
2025-06-11 2633 5461406 2331 154708022 28.10 28.45 28.05 28.40 0.30 1.07% 28.40 157 28.45 462 25.82
2025-06-12 2633 3228431 1535 91857988 28.45 28.50 28.30 28.50 0.10 0.35% 28.40 129 28.50 138 25.91
2025-06-13 2633 7208120 3212 206977224 28.40 28.85 28.40 28.85 0.35 1.23% 28.80 3 28.85 190 26.23
2025-06-17 2633 7686785 3396 222699042 28.65 29.15 28.55 29.00 0.45 0.52% 28.95 17 29.00 35 26.36
2025-06-18 2633 2874471 2525 82805413 29.05 29.05 28.65 28.70 0.30 -1.03% 28.70 36 28.75 15 26.09
2025-06-19 2633 2257304 1403 65037278 28.70 28.90 28.70 28.85 0.15 0.52% 28.80 53 28.85 13 26.23
2025-06-20 2633 4995591 1658 144021504 28.90 28.90 28.60 28.85 0.00 0% 28.85 58 28.90 176 26.23
2025-06-23 2633 2675786 1687 76845068 28.55 28.85 28.55 28.75 0.10 -0.35% 28.70 8 28.75 22 26.14
2025-06-24 2633 2293285 1174 66217667 29.00 29.05 28.70 28.80 0.05 0.17% 28.75 3 28.80 48 26.18
2025-06-25 2633 1501211 1083 43218010 28.90 28.95 28.70 28.70 0.10 -0.35% 28.70 38 28.75 42 26.09
2025-06-26 2633 2810157 1770 81209408 28.70 29.00 28.70 28.85 0.15 0.52% 28.80 2 28.85 104 26.23
2025-06-27 2633 2785208 1651 80282011 28.85 29.00 28.70 28.75 0.10 -0.35% 28.75 39 28.85 11 26.14
2025-06-30 2633 2727154 1240 77475070 28.75 28.80 28.25 28.25 0.50 -1.74% 28.25 210 28.30 10 25.68
2025-07-01 2633 2631803 1545 75663792 28.40 28.90 28.40 28.75 0.50 1.77% 28.70 1 28.75 23 26.14
2025-07-02 2633 2241779 1247 64022315 28.65 28.85 28.45 28.50 0.25 -0.87% 28.45 187 28.50 12 25.91
2025-07-03 2633 2168594 1296 62497416 28.40 28.95 28.40 28.95 0.45 1.58% 28.85 7 28.95 146 26.32
2025-07-04 2633 1161887 810 33434070 28.95 28.95 28.65 28.85 0.10 -0.35% 28.70 42 28.85 100 26.23
2025-07-07 2633 1259284 840 36138171 28.85 28.85 28.55 28.75 0.10 -0.35% 28.65 1 28.75 100 26.14
2025-07-08 2633 2420607 1077 69258140 28.70 28.75 28.55 28.55 0.20 -0.7% 28.55 119 28.60 15 25.95
2025-07-09 2633 2849108 1218 81443077 28.55 28.70 28.45 28.70 0.15 0.53% 28.65 4 28.70 113 26.09
2025-07-10 2633 2055407 1117 58643215 28.55 28.60 28.45 28.60 0.10 -0.35% 28.60 5 28.65 120 26.00
2025-07-11 2633 3312508 1590 95208149 28.60 28.90 28.60 28.65 0.05 0.17% 28.65 67 28.70 27 26.05
2025-07-14 2633 6278733 2252 179033564 28.65 28.70 28.30 28.50 0.15 -0.52% 28.50 34 28.55 215 25.91
2025-07-15 2633 4765304 1839 131941339 27.45 27.85 27.45 27.70 0.00 -2.81% 27.70 140 27.75 3 25.18
2025-07-16 2633 3302389 1798 91876318 27.70 28.05 27.55 27.70 0.00 0% 27.70 2 27.75 1 25.18
2025-07-17 2633 2103651 1264 58390637 27.70 27.90 27.65 27.70 0.00 0% 27.70 59 27.80 16 25.18
2025-07-18 2633 3389582 2226 93282579 27.85 27.85 27.40 27.50 0.20 -0.72% 27.50 48 27.55 50 25.00
2025-07-21 2633 2110982 1396 57860240 27.50 27.60 27.30 27.30 0.20 -0.73% 27.30 151 27.40 26 24.82
2025-07-22 2633 2895539 1686 78831844 27.30 27.35 27.15 27.15 0.15 -0.55% 27.15 210 27.20 4 24.68
2025-07-23 2633 2040081 1174 55720000 27.20 27.40 27.20 27.35 0.20 0.74% 27.35 14 27.40 43 24.86
2025-07-24 2633 1919840 1312 52382900 27.35 27.40 27.20 27.35 0.00 0% 27.30 16 27.35 129 24.86
2025-07-25 2633 1672677 1263 45751376 27.25 27.40 27.20 27.35 0.00 0% 27.30 134 27.35 12 24.86
2025-07-28 2633 1713593 1126 46829604 27.35 27.50 27.25 27.30 0.05 -0.18% 27.30 183 27.35 37 24.82
2025-07-29 2633 1685368 1150 45984035 27.30 27.40 27.20 27.30 0.00 0% 27.30 1 27.35 54 24.82
2025-07-30 2633 1780058 1046 48890211 27.30 27.55 27.30 27.50 0.20 0.73% 27.45 15 27.50 85 25.00
2025-07-31 2633 1888740 970 51521188 27.35 27.40 27.20 27.25 0.25 -0.91% 27.25 120 27.30 227 24.77
2025-08-01 2633 1357757 896 36979685 27.20 27.35 27.05 27.25 0.00 0% 27.25 230 27.30 7 24.77
2025-08-04 2633 1922836 956 52787772 27.20 27.60 27.15 27.60 0.35 1.28% 27.55 10 27.60 208 25.09
2025-08-05 2633 1512764 1040 41638333 27.45 27.60 27.45 27.60 0.00 0% 27.55 11 27.60 56 25.09
2025-08-06 2633 2480423 1107 68735057 27.60 27.80 27.55 27.80 0.20 0.72% 27.75 35 27.80 233 25.27
2025-08-07 2633 2083615 1173 57979632 27.75 27.90 27.70 27.85 0.05 0.18% 27.80 20 27.85 5 25.32
2025-08-08 2633 1484433 957 41407252 27.70 27.95 27.70 27.95 0.10 0.36% 27.90 1 27.95 165 25.41
2025-08-11 2633 2472838 1336 69342265 27.95 28.25 27.80 27.80 0.15 -0.54% 27.80 79 27.85 28 25.27
2025-08-12 2633 2076354 1130 58168178 27.80 28.10 27.80 28.00 0.20 0.72% 28.00 57 28.05 21 25.23
2025-08-13 2633 2352290 1273 65879369 28.15 28.15 27.85 28.05 0.05 0.18% 27.95 25 28.05 75 25.27
2025-08-14 2633 1808453 1334 50519607 28.10 28.10 27.85 27.85 0.20 -0.71% 27.85 31 27.90 11 25.09
2025-08-15 2633 2819115 1725 77962492 27.80 27.85 27.60 27.60 0.25 -0.9% 27.60 393 27.70 15 24.86
2025-08-18 2633 3065925 1462 85198099 27.60 27.90 27.60 27.90 0.30 1.09% 27.90 29 27.95 117 25.14
2025-08-19 2633 2789175 1160 77747874 27.80 28.00 27.70 28.00 0.10 0.36% 27.95 17 28.00 174 25.23
2025-08-20 2633 2214640 1384 61462290 28.10 28.10 27.70 27.70 0.30 -1.07% 27.70 131 27.75 18 24.96
2025-08-21 2633 1283397 952 35765956 27.90 28.00 27.70 27.90 0.20 0.72% 27.85 20 27.90 42 25.14
2025-08-22 2633 1147545 855 31804529 27.85 27.85 27.65 27.70 0.20 -0.72% 27.70 152 27.75 49 24.96
2025-08-25 2633 1173786 829 32625044 27.80 27.85 27.75 27.85 0.15 0.54% 27.80 43 27.85 108 25.09
2025-08-26 2633 6340105 1583 175333203 27.75 27.80 27.60 27.65 0.20 -0.72% 27.65 11 27.70 209 24.91
2025-08-27 2633 2563215 1215 70974712 27.60 27.80 27.60 27.65 0.00 0% 27.65 177 27.75 104 24.91
2025-08-28 2633 2443962 1079 67629970 27.65 27.80 27.60 27.60 0.05 -0.18% 27.60 215 27.65 26 24.86
2025-08-29 2633 1657766 845 45810090 27.70 27.75 27.60 27.60 0.00 0% 27.60 364 27.65 11 24.86