漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　44.65
0
0%		44.55
-0.1
-0.22%		 　44.30
-0.25
-0.56%		43.90
-0.4
-0.9%		43.80
-0.1
-0.23%		42.80
-1
-2.28%		43.05
0.25
0.58%		 　43.65
0.6
1.39%		44.00
0.35
0.8%		44.10
0.1
0.23%		45.00
0.9
2.04%		44.70
-0.3
-0.67%		 　44.90
0.2
0.45%		45.25
0.35
0.78%		45.40
0.15
0.33%		 44.56
2 月　　45.15
-0.25
-0.55%		44.55
-0.6
-1.33%		44.75
0.2
0.45%		45.75
1
2.23%		45.35
-0.4
-0.87%		 　44.30
-1.05
-2.32%		44.05
-0.25
-0.56%		44.00
-0.05
-0.11%		44.25
0.25
0.57%		45.45
1.2
2.71%		 　43.90
-1.55
-3.41%		43.75
-0.15
-0.34%		44.00
0.25
0.57%		44.35
0.35
0.8%		45.15
0.8
1.8%		 　44.75
-0.4
-0.89%		44.30
-0.45
-1.01%		44.05
-0.25
-0.56%		44.10
0.05
0.11%		 44.33
3 月　　43.45
-0.65
-1.47%		43.45
0
0%		44.00
0.55
1.27%		43.85
-0.15
-0.34%		44.10
0.25
0.57%		 　45.65
1.55
3.51%		45.20
-0.45
-0.99%		45.05
-0.15
-0.33%		44.65
-0.4
-0.89%		45.20
0.55
1.23%		 　47.55
2.35
5.2%		47.20
-0.35
-0.74%		51.90
4.7
9.96%		50.90
-1
-1.93%		51.70
0.8
1.57%		 　54.60
2.9
5.61%		54.00
-0.6
-1.1%		54.20
0.2
0.37%		52.40
-1.8
-3.32%		52.80
0.4
0.76%		 48.95
-3.85
-7.29%		48.33
4 月53.80
4.85
9.91%		52.20
-1.6
-2.97%		 　　　47.00
-5.2
-9.96%		47.00
0
0%		42.30
-4.7
-10%		46.50
4.2
9.93%		47.10
0.6
1.29%		 　47.55
0.45
0.96%		48.10
0.55
1.16%		48.30
0.2
0.42%		47.30
-1
-2.07%		47.30
0
0%		 　46.30
-1
-2.11%		45.05
-1.25
-2.7%		46.10
1.05
2.33%		46.70
0.6
1.3%		47.15
0.45
0.96%		 　47.75
0.6
1.27%		47.80
0.05
0.1%		46.65
-1.15
-2.41%		 47.36
5 月　47.50
0.85
1.82%		 　46.20
-1.3
-2.74%		46.50
0.3
0.65%		46.80
0.3
0.65%		47.45
0.65
1.39%		47.25
-0.2
-0.42%		 　46.95
-0.3
-0.63%		46.55
-0.4
-0.85%		46.40
-0.15
-0.32%		46.90
0.5
1.08%		47.15
0.25
0.53%		 　46.75
-0.4
-0.85%		45.50
-1.25
-2.67%		45.15
-0.35
-0.77%		44.30
-0.85
-1.88%		44.05
-0.25
-0.56%		 　44.25
0.2
0.45%		43.55
-0.7
-1.58%		43.05
-0.5
-1.15%		42.90
-0.15
-0.35%		 45.74
6 月　45.00
2.1
4.9%		44.35
-0.65
-1.44%		44.35
0
0%		43.75
-0.6
-1.35%		43.85
0.1
0.23%		 　44.15
0.3
0.68%		44.40
0.25
0.57%		44.25
-0.15
-0.34%		44.05
-0.2
-0.45%		44.15
0.1
0.23%		 　　44.35
0.2
0.45%		44.65
0.3
0.68%		44.80
0.15
0.34%		43.85
-0.95
-2.12%		 　44.10
0.25
0.57%		44.05
-0.05
-0.11%		44.10
0.05
0.11%		44.15
0.05
0.11%		43.90
-0.25
-0.57%		 　43.20
-0.7
-1.59%		 44.1
7 月43.20
0
0%		43.30
0.1
0.23%		43.45
0.15
0.35%		43.25
-0.2
-0.46%		 　43.30
0.05
0.12%		43.00
-0.3
-0.69%		41.95
-1.05
-2.44%		41.70
-0.25
-0.6%		41.95
0.25
0.6%		 　41.95
0
0%		41.70
-0.25
-0.6%		41.00
-0.7
-1.68%		40.85
-0.15
-0.37%		40.60
-0.25
-0.61%		 　40.60
0
0%		40.05
-0.55
-1.35%		41.65
1.6
4%		42.30
0.65
1.56%		43.35
1.05
2.48%		 　42.50
-0.85
-1.96%		42.70
0.2
0.47%		45.10
2.4
5.62%		43.70
-1.4
-3.1%		42.28
8 月43.40
-0.3
-0.69%		 　44.65
1.25
2.88%		44.50
-0.15
-0.34%		46.80
2.3
5.17%		46.05
-0.75
-1.6%		49.00
2.95
6.41%		 　49.30
0.3
0.61%		48.60
-0.7
-1.42%		47.75
-0.85
-1.75%		47.25
-0.5
-1.05%		47.10
-0.15
-0.32%		 　50.00
2.9
6.16%		47.70
-2.3
-4.6%		46.10
-1.6
-3.35%		46.45
0.35
0.76%		48.35
1.9
4.09%		 　50.30
1.95
4.03%		49.65
-0.65
-1.29%		54.60
4.95
9.97%		60.00
5.4
9.89%		62.40
2.4
4%		　　48.97

說明:最高漲幅:9.97%最低跌幅:-10% 最高價:62.40最低價:40.05平均價:45.67,灰色底表示週末,漲94天(95.95)元,跌102天(-82.65)元,平盤11天
10%=5,6%=6,5%=6,4%=7,3%=3,2%=9,1%=35,0%=34,-0%=1,-1%=3,-2%=3,-3%=10,-4%=16,-5%=19,-6%=50,

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 2634 3628301 4120 162794984 44.70 45.30 44.50 44.65 0.20 0% 44.60 14 44.70 3 22.21
2025-01-03 2634 3484243 3402 156304142 45.00 45.35 44.35 44.55 0.10 -0.22% 44.55 2 44.60 7 22.16
2025-01-06 2634 2781084 2884 123105162 44.95 44.95 43.90 44.30 0.25 -0.56% 44.25 31 44.30 1 22.04
2025-01-07 2634 2287314 2347 100760846 44.55 44.55 43.85 43.90 0.40 -0.9% 43.90 29 43.95 11 21.84
2025-01-08 2634 2237745 1763 97989711 44.20 44.30 43.50 43.80 0.10 -0.23% 43.75 1 43.80 1 21.79
2025-01-09 2634 4523400 3342 197633079 44.30 44.80 42.80 42.80 1.00 -2.28% 42.80 92 42.85 3 21.29
2025-01-10 2634 2329709 1622 100026910 43.30 43.30 42.70 43.05 0.25 0.58% 43.00 28 43.05 1 21.42
2025-01-13 2634 4510036 2877 194740036 42.90 43.65 42.60 43.65 0.60 1.39% 43.60 61 43.65 38 21.72
2025-01-14 2634 2408556 1819 105196995 43.70 44.10 43.10 44.00 0.35 0.8% 44.00 20 44.05 8 21.89
2025-01-15 2634 3325113 2889 147651971 44.50 44.75 44.10 44.10 0.10 0.23% 44.10 2 44.15 3 21.94
2025-01-16 2634 4836186 3295 217044777 44.75 45.15 44.45 45.00 0.90 2.04% 45.00 53 45.05 15 22.39
2025-01-17 2634 1727647 1761 77282845 44.95 45.10 44.55 44.70 0.30 -0.67% 44.65 8 44.70 24 22.24
2025-01-20 2634 1811557 1861 81246589 45.10 45.10 44.55 44.90 0.20 0.45% 44.90 15 44.95 23 22.34
2025-01-21 2634 3481128 2782 157689050 44.95 45.75 44.95 45.25 0.35 0.78% 45.25 5 45.30 6 22.51
2025-01-22 2634 3339077 2772 151167015 45.55 45.55 44.90 45.40 0.15 0.33% 45.35 5 45.40 1 22.59
2025-02-03 2634 2529530 3064 114057933 45.00 45.50 44.80 45.15 0.25 -0.55% 45.10 1 45.15 18 22.46
2025-02-04 2634 1864644 2380 83616191 45.15 45.40 44.40 44.55 0.60 -1.33% 44.55 3 44.60 26 22.16
2025-02-05 2634 1107120 1076 49625084 44.90 45.00 44.70 44.75 0.20 0.45% 44.75 7 44.80 5 22.26
2025-02-06 2634 4575119 2888 208663621 44.85 45.95 44.70 45.75 1.00 2.23% 45.75 37 45.80 13 22.76
2025-02-07 2634 2007561 2900 91251848 45.85 45.90 45.20 45.35 0.40 -0.87% 45.30 22 45.40 21 22.56
2025-02-10 2634 5571456 3689 244533394 44.80 44.80 43.30 44.30 1.05 -2.32% 44.25 56 44.30 38 22.04
2025-02-11 2634 1811304 1496 79910728 44.30 44.40 44.00 44.05 0.25 -0.56% 44.00 103 44.05 17 21.92
2025-02-12 2634 2217756 1507 97950852 44.05 44.45 43.90 44.00 0.05 -0.11% 43.95 30 44.10 1 21.89
2025-02-13 2634 1482407 1131 65537947 44.35 44.40 43.95 44.25 0.25 0.57% 44.20 38 44.25 5 22.01
2025-02-14 2634 4587591 3265 206288006 44.15 45.50 44.05 45.45 1.20 2.71% 45.45 9 45.50 210 22.61
2025-02-17 2634 10954288 6454 480080040 44.30 44.45 43.30 43.90 1.55 -3.41% 43.90 30 43.95 42 21.84
2025-02-18 2634 4320277 2632 189958835 44.70 44.70 43.65 43.75 0.15 -0.34% 43.75 20 43.80 3 21.77
2025-02-19 2634 2732549 1821 120052574 43.85 44.15 43.75 44.00 0.25 0.57% 43.90 7 44.00 32 21.89
2025-02-20 2634 3101727 1947 137279807 44.10 44.45 44.05 44.35 0.35 0.8% 44.30 34 44.35 146 22.06
2025-02-21 2634 6038762 3887 271743754 44.65 45.25 44.45 45.15 0.80 1.8% 45.10 20 45.15 32 22.46
2025-02-24 2634 3221529 2208 144854400 45.10 45.15 44.75 44.75 0.40 -0.89% 44.75 38 44.80 4 22.26
2025-02-25 2634 2494506 1876 110936595 44.85 45.10 44.20 44.30 0.45 -1.01% 44.30 10 44.35 7 22.04
2025-02-26 2634 1977033 1496 87398687 44.45 44.65 44.05 44.05 0.25 -0.56% 44.05 55 44.10 4 21.92
2025-02-27 2634 1955211 1374 86499895 44.20 44.65 44.05 44.10 0.05 0.11% 44.05 89 44.10 3 21.94
2025-03-03 2634 3064853 2310 133448160 44.00 44.05 43.40 43.45 0.65 -1.47% 43.40 237 43.45 2 21.62
2025-03-04 2634 2253124 1985 97187593 43.05 43.50 42.75 43.45 0.00 0% 43.40 6 43.45 5 21.62
2025-03-05 2634 1703090 1197 74660766 43.50 44.10 43.30 44.00 0.55 1.27% 43.95 13 44.00 23 21.89
2025-03-06 2634 1381121 1190 60722410 44.10 44.15 43.85 43.85 0.15 -0.34% 43.85 15 43.90 20 21.82
2025-03-07 2634 3375304 2209 149425379 44.05 44.70 43.85 44.10 0.25 0.57% 44.10 33 44.15 2 21.94
2025-03-10 2634 10625519 6762 483361058 44.45 46.00 43.95 45.65 1.55 3.51% 45.60 73 45.65 74 22.71
2025-03-11 2634 5328103 4429 239848707 45.20 45.45 44.55 45.20 0.45 -0.99% 45.20 26 45.30 51 22.49
2025-03-12 2634 3938283 2917 178706428 45.25 45.85 45.05 45.05 0.15 -0.33% 45.05 8 45.10 44 22.41
2025-03-13 2634 3889434 2663 175272177 45.20 45.75 44.60 44.65 0.40 -0.89% 44.65 95 44.70 1 22.21
2025-03-14 2634 2900853 1739 130702447 45.00 45.45 44.75 45.20 0.55 1.23% 45.15 22 45.20 97 22.49
2025-03-17 2634 23968906 13219 1133608707 45.80 48.75 45.70 47.55 2.35 5.2% 47.50 263 47.55 107 23.66
2025-03-18 2634 10043626 6702 478636808 48.25 48.40 47.15 47.20 0.35 -0.74% 47.20 40 47.25 10 23.48
2025-03-19 2634 40800890 19734 2063167056 47.65 51.90 47.45 51.90 4.70 9.96% 51.90 71429 0.00 0 25.82
2025-03-20 2634 51210055 30741 2147483647 52.60 53.00 50.50 50.90 1.00 -1.93% 50.90 313 51.00 172 25.32
2025-03-21 2634 46241225 27007 2147483647 51.60 53.10 50.90 51.70 0.80 1.57% 51.60 374 51.70 111 25.72
2025-03-24 2634 89207962 46362 2147483647 52.50 55.50 52.50 54.60 2.90 5.61% 54.50 262 54.60 60 27.16
2025-03-25 2634 41876730 22123 2147483647 54.00 54.70 53.00 54.00 0.60 -1.1% 53.90 178 54.00 338 26.87
2025-03-26 2634 34931978 19960 1898898425 54.40 55.90 53.50 54.20 0.20 0.37% 54.10 228 54.20 160 26.97
2025-03-27 2634 27370362 16095 1454991012 54.20 54.80 52.30 52.40 1.80 -3.32% 52.30 280 52.40 74 26.07
2025-03-28 2634 52076890 29284 2147483647 52.20 53.80 51.20 52.80 0.40 0.76% 52.80 26 52.90 67 22.96
2025-03-31 2634 34661323 17773 1733396622 51.20 52.20 48.65 48.95 3.85 -7.29% 48.90 207 48.95 1 21.28
2025-04-01 2634 59374993 31967 2147483647 49.75 53.80 49.60 53.80 4.85 9.91% 53.80 93074 0.00 0 23.39
2025-04-02 2634 105511176 49187 2147483647 54.00 55.50 51.60 52.20 1.60 -2.97% 52.10 18 52.20 139 22.70
2025-04-07 2634 2440571 1709 114706837 47.00 47.00 47.00 47.00 5.20 -9.96% 0.00 0 47.00 7242 20.43
2025-04-08 2634 69927136 35637 2147483647 45.00 48.95 44.95 47.00 0.00 0% 46.95 68 47.00 478 20.43
2025-04-09 2634 60412632 30276 2147483647 47.00 47.70 42.30 42.30 4.70 -10% 0.00 0 42.30 1005 18.39
2025-04-10 2634 8804923 3949 409280307 46.50 46.50 46.00 46.50 4.20 9.93% 46.50 1193 0.00 0 20.22
2025-04-11 2634 35148272 19682 1618847515 46.00 47.65 44.40 47.10 0.60 1.29% 47.05 16 47.10 7 20.48
2025-04-14 2634 26453425 14361 1253917675 47.35 48.30 46.80 47.55 0.45 0.96% 47.50 12 47.55 118 20.67
2025-04-15 2634 20507390 12576 989930183 48.05 49.00 47.65 48.10 0.55 1.16% 48.05 176 48.10 81 20.91
2025-04-16 2634 65319202 35586 2147483647 47.95 51.60 47.75 48.30 0.20 0.42% 48.30 203 48.35 29 21.00
2025-04-17 2634 31683227 20454 1513732783 49.00 49.10 46.65 47.30 1.00 -2.07% 47.25 51 47.30 85 20.57
2025-04-18 2634 10327504 5810 487884877 47.10 48.00 46.80 47.30 0.00 0% 47.25 8 47.30 27 20.57
2025-04-21 2634 10295124 6570 473974681 47.05 47.15 45.35 46.30 1.00 -2.11% 46.25 1 46.30 9 20.13
2025-04-22 2634 10433028 6645 475315878 45.95 46.35 45.05 45.05 1.25 -2.7% 45.05 68 45.10 27 19.59
2025-04-23 2634 11728685 7172 542090193 45.85 47.00 45.80 46.10 1.05 2.33% 46.05 111 46.10 2 20.04
2025-04-24 2634 7615831 4641 354892896 46.60 47.00 46.20 46.70 0.60 1.3% 46.65 8 46.70 3 20.30
2025-04-25 2634 14315901 8313 677900651 47.05 47.85 46.95 47.15 0.45 0.96% 47.15 49 47.20 37 20.50
2025-04-28 2634 8005034 5848 379583476 47.50 47.80 46.75 47.75 0.60 1.27% 47.75 3 47.80 106 20.76
2025-04-29 2634 7051259 5560 336562629 48.00 48.05 47.50 47.80 0.05 0.1% 47.75 12 47.80 43 20.78
2025-04-30 2634 7349858 9220 347300808 47.95 48.20 46.60 46.65 1.15 -2.41% 46.65 68 46.70 2 20.28
2025-05-02 2634 6813482 4563 323224978 47.00 47.75 46.95 47.50 0.85 1.82% 47.45 54 47.50 18 20.65
2025-05-05 2634 11068016 8391 516867539 48.00 48.50 45.55 46.20 1.30 -2.74% 46.15 11 46.20 24 20.09
2025-05-06 2634 13995721 7455 654045502 46.30 47.25 46.30 46.50 0.30 0.65% 46.50 72 46.55 5 27.35
2025-05-07 2634 19875880 11638 941102307 47.00 48.35 46.55 46.80 0.30 0.65% 46.80 181 46.85 14 27.53
2025-05-08 2634 10643404 5979 505500818 46.85 47.80 46.85 47.45 0.65 1.39% 47.45 101 47.50 14 27.91
2025-05-09 2634 11689816 6588 555760433 47.75 48.40 47.10 47.25 0.20 -0.42% 47.25 96 47.30 12 27.79
2025-05-12 2634 8212076 4624 386840832 47.65 47.75 46.65 46.95 0.30 -0.63% 46.90 122 46.95 15 27.62
2025-05-13 2634 8123053 4678 380564031 47.20 47.45 46.50 46.55 0.40 -0.85% 46.55 14 46.60 6 27.38
2025-05-14 2634 7188331 3765 333927547 46.70 46.80 46.20 46.40 0.15 -0.32% 46.35 60 46.40 449 27.29
2025-05-15 2634 8405843 4589 394715118 47.00 47.40 46.45 46.90 0.50 1.08% 46.90 58 46.95 39 27.59
2025-05-16 2634 4865180 2818 228691596 47.20 47.20 46.70 47.15 0.25 0.53% 47.15 10 47.20 680 27.74
2025-05-19 2634 4694289 2827 220461656 47.30 47.50 46.70 46.75 0.40 -0.85% 46.75 14 46.80 36 27.50
2025-05-20 2634 10559690 6586 487095206 46.80 47.15 45.50 45.50 1.25 -2.67% 45.50 314 45.55 4 26.76
2025-05-21 2634 7178255 4418 326015933 45.60 45.95 45.05 45.15 0.35 -0.77% 45.15 128 45.20 21 26.56
2025-05-22 2634 6302586 4246 279970409 45.00 45.00 44.20 44.30 0.85 -1.88% 44.30 139 44.35 15 26.06
2025-05-23 2634 7415925 3739 328246824 44.80 44.95 43.95 44.05 0.25 -0.56% 44.05 95 44.10 25 25.91
2025-05-26 2634 2623487 1968 116174053 44.35 44.50 44.00 44.25 0.20 0.45% 44.25 23 44.30 16 26.03
2025-05-27 2634 4745920 3335 208058849 44.45 44.50 43.50 43.55 0.70 -1.58% 43.55 67 43.60 1 25.62
2025-05-28 2634 4560816 3003 198123297 43.95 44.15 43.00 43.05 0.50 -1.15% 43.05 107 43.10 6 25.32
2025-05-29 2634 3830643 2571 164479545 43.20 43.40 42.75 42.90 0.15 -0.35% 42.90 28 42.95 29 25.24
2025-06-02 2634 20760617 12327 930135704 43.90 45.50 43.25 45.00 2.10 4.9% 45.00 105 45.05 4 26.47
2025-06-03 2634 7898155 6362 351962462 44.85 45.00 44.25 44.35 0.65 -1.44% 44.35 35 44.40 8 26.09
2025-06-04 2634 4313841 2594 191413690 44.75 44.80 44.15 44.35 0.00 0% 44.30 71 44.35 28 26.09
2025-06-05 2634 3527108 2610 155087897 44.40 44.50 43.60 43.75 0.60 -1.35% 43.75 25 43.80 10 25.74
2025-06-06 2634 2843861 1899 125259005 44.15 44.55 43.80 43.85 0.10 0.23% 43.85 34 43.90 20 25.79
2025-06-09 2634 2681553 1730 118083953 44.50 44.50 43.60 44.15 0.30 0.68% 44.15 97 44.20 15 25.97
2025-06-10 2634 2837864 1753 125477951 44.15 44.40 44.00 44.40 0.25 0.57% 44.35 3 44.40 90 26.12
2025-06-11 2634 2352615 1649 103773949 44.40 44.45 43.80 44.25 0.15 -0.34% 44.20 26 44.25 12 26.03
2025-06-12 2634 2860091 1245 125977593 44.10 44.25 43.95 44.05 0.20 -0.45% 44.00 93 44.05 2 25.91
2025-06-13 2634 14181697 8245 638111892 45.70 45.90 44.15 44.15 0.10 0.23% 44.15 43 44.20 9 25.97
2025-06-17 2634 3096133 1757 136935988 44.45 44.60 44.05 44.35 0.05 0.45% 44.30 6 44.35 24 26.09
2025-06-18 2634 4836017 3215 216466615 45.10 45.10 44.60 44.65 0.30 0.68% 44.65 31 44.70 9 26.26
2025-06-19 2634 7426690 4665 333838481 44.60 45.40 44.20 44.80 0.15 0.34% 44.80 8 44.85 33 26.35
2025-06-20 2634 5141126 2884 226766680 44.80 44.85 43.70 43.85 0.95 -2.12% 43.85 12 43.90 20 25.79
2025-06-23 2634 8347710 5020 372828214 44.45 45.40 44.05 44.10 0.25 0.57% 44.10 25 44.15 19 25.94
2025-06-24 2634 4366446 2831 191486604 43.80 44.15 43.55 44.05 0.05 -0.11% 44.05 4 44.10 19 25.91
2025-06-25 2634 3279424 2027 145118969 44.50 44.65 44.00 44.10 0.05 0.11% 44.10 8 44.15 28 25.94
2025-06-26 2634 2260535 1614 99570562 43.85 44.30 43.85 44.15 0.05 0.11% 44.05 62 44.15 12 25.97
2025-06-27 2634 3809581 2541 167090549 44.00 44.25 43.65 43.90 0.25 -0.57% 43.90 19 43.95 13 25.82
2025-06-30 2634 3127151 2185 135608409 43.75 43.85 43.20 43.20 0.70 -1.59% 43.20 12 43.25 25 25.41
2025-07-01 2634 1725394 1253 74703005 43.20 43.55 43.15 43.20 0.00 0% 43.20 88 43.25 9 25.41
2025-07-02 2634 1197358 927 51912123 43.30 43.50 43.25 43.30 0.10 0.23% 43.30 41 43.40 2 25.47
2025-07-03 2634 1836425 1185 79783087 43.45 43.55 43.35 43.45 0.15 0.35% 43.40 69 43.45 4 25.56
2025-07-04 2634 1878778 1433 81438818 43.75 43.85 43.10 43.25 0.20 -0.46% 43.20 56 43.30 47 25.44
2025-07-07 2634 1515559 1008 65683948 43.40 43.70 43.20 43.30 0.05 0.12% 43.25 108 43.30 17 25.47
2025-07-08 2634 3297143 2077 141698226 43.30 43.30 42.80 43.00 0.30 -0.69% 42.95 37 43.00 35 25.29
2025-07-09 2634 3041625 1981 127793481 42.10 42.25 41.80 41.95 0.00 -2.44% 41.95 153 42.00 2 24.68
2025-07-10 2634 2650861 2051 110836524 42.00 42.20 41.60 41.70 0.25 -0.6% 41.70 174 41.75 2 24.53
2025-07-11 2634 2094891 1444 87995876 41.70 42.20 41.70 41.95 0.25 0.6% 41.90 79 41.95 13 24.68
2025-07-14 2634 2435131 1905 102436591 41.95 42.40 41.90 41.95 0.00 0% 41.95 16 42.00 7 24.68
2025-07-15 2634 3009772 2298 125545937 42.05 42.05 41.60 41.70 0.25 -0.6% 41.70 48 41.75 40 24.53
2025-07-16 2634 5991454 4241 246460417 41.70 41.70 41.00 41.00 0.70 -1.68% 41.00 312 41.10 6 24.12
2025-07-17 2634 4405776 2927 180401718 41.05 41.30 40.55 40.85 0.15 -0.37% 40.85 84 40.90 11 24.03
2025-07-18 2634 4410103 2884 179571377 41.20 41.20 40.55 40.60 0.25 -0.61% 40.60 80 40.65 2 23.88
2025-07-21 2634 3859833 2283 157472950 40.60 41.30 40.40 40.60 0.00 0% 40.60 25 40.65 4 23.88
2025-07-22 2634 4808158 3469 194174665 40.75 41.00 40.00 40.05 0.55 -1.35% 40.05 110 40.10 2 23.56
2025-07-23 2634 7041456 4424 290968742 40.15 42.15 40.15 41.65 1.60 4% 41.65 26 41.70 60 24.50
2025-07-24 2634 18553710 11138 790774381 42.40 43.75 42.00 42.30 0.65 1.56% 42.30 155 42.35 30 24.88
2025-07-25 2634 11382986 7139 489559160 42.40 43.40 42.35 43.35 1.05 2.48% 43.30 169 43.35 5 25.50
2025-07-28 2634 9195582 7463 389431259 42.80 43.00 42.00 42.50 0.85 -1.96% 42.45 5 42.50 35 25.00
2025-07-29 2634 7869515 4964 337725951 42.60 43.35 42.40 42.70 0.20 0.47% 42.70 26 42.75 26 25.12
2025-07-30 2634 27156292 16296 1202867138 43.25 45.50 43.00 45.10 2.40 5.62% 45.10 201 45.15 107 26.53
2025-07-31 2634 12886570 11294 568447760 45.10 45.15 43.70 43.70 1.40 -3.1% 43.70 94 43.75 9 25.71
2025-08-01 2634 5713295 3443 246947439 42.90 43.60 42.80 43.40 0.30 -0.69% 43.40 117 43.45 49 25.53
2025-08-04 2634 14729157 8037 650792965 42.30 45.05 42.15 44.65 1.25 2.88% 44.60 37 44.65 79 51.92
2025-08-05 2634 7700781 6313 341415526 44.75 44.80 44.10 44.50 0.15 -0.34% 44.45 83 44.50 52 51.74
2025-08-06 2634 36864002 21667 1716561488 44.45 47.70 44.30 46.80 2.30 5.17% 46.80 179 46.85 31 54.42
2025-08-07 2634 18914390 15630 876766937 47.70 47.70 45.70 46.05 0.75 -1.6% 46.00 220 46.05 8 53.55
2025-08-08 2634 66320909 29511 2147483647 46.10 50.60 45.55 49.00 2.95 6.41% 49.00 58 49.05 47 56.98
2025-08-11 2634 38810007 21977 1895519837 49.20 49.80 47.10 49.30 0.30 0.61% 49.25 61 49.30 336 57.33
2025-08-12 2634 17341779 10121 847511499 49.50 49.60 48.20 48.60 0.70 -1.42% 48.60 64 48.65 34 56.51
2025-08-13 2634 17460995 10137 846702491 48.85 49.75 47.50 47.75 0.85 -1.75% 47.70 179 47.75 1 55.52
2025-08-14 2634 11832843 7177 561862299 47.70 48.05 47.05 47.25 0.50 -1.05% 47.20 158 47.25 2 54.94
2025-08-15 2634 9432072 5516 447256337 47.50 48.00 46.80 47.10 0.15 -0.32% 47.05 140 47.10 12 54.77
2025-08-18 2634 35395506 18276 1746127516 47.45 50.40 47.45 50.00 2.90 6.16% 49.95 60 50.00 280 58.14
2025-08-19 2634 23860811 14216 1159555079 50.40 50.40 47.65 47.70 2.30 -4.6% 47.70 19 47.75 16 55.47
2025-08-20 2634 15031763 8667 696359727 47.10 47.35 45.65 46.10 1.60 -3.35% 46.10 20 46.15 149 53.60
2025-08-21 2634 10537215 6582 489969449 46.40 47.40 45.80 46.45 0.35 0.76% 46.40 9 46.45 27 54.01
2025-08-22 2634 55927739 30096 2147483647 47.30 50.40 47.25 48.35 1.90 4.09% 48.35 112 48.40 41 56.22
2025-08-25 2634 57715317 30945 2147483647 49.00 51.20 48.65 50.30 1.95 4.03% 50.20 315 50.30 55 58.49
2025-08-26 2634 26101501 14927 1304668401 50.30 50.80 49.50 49.65 0.65 -1.29% 49.65 34 49.70 16 57.73
2025-08-27 2634 71852405 21507 2147483647 51.50 54.60 51.30 54.60 4.95 9.97% 54.60 27461 0.00 0 63.49
2025-08-28 2634 111471392 36196 2147483647 57.00 60.00 56.80 60.00 5.40 9.89% 60.00 107397 0.00 0 69.77
2025-08-29 2634 218757581 105177 2147483647 63.70 64.60 61.40 62.40 2.40 4% 62.30 160 62.40 5 72.56