京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　305.00
0
0%		306.00
1
0.33%		 　313.00
7
2.29%		320.00
7
2.24%		315.00
-5
-1.56%		303.00
-12
-3.81%		309.00
6
1.98%		 　296.00
-13
-4.21%		303.00
7
2.36%		297.50
-5.5
-1.82%		303.50
6
2.02%		303.00
-0.5
-0.16%		 　307.00
4
1.32%		306.50
-0.5
-0.16%		309.00
2.5
0.82%		 300.67
2 月　　289.50
-19.5
-6.31%		287.00
-2.5
-0.86%		294.00
7
2.44%		293.00
-1
-0.34%		314.00
21
7.17%		 　314.50
0.5
0.16%		314.00
-0.5
-0.16%		318.00
4
1.27%		320.00
2
0.63%		318.50
-1.5
-0.47%		 　322.50
4
1.26%		321.50
-1
-0.31%		326.00
4.5
1.4%		326.00
0
0%		326.50
0.5
0.15%		 　327.00
0.5
0.15%		324.00
-3
-0.92%		327.00
3
0.93%		324.00
-3
-0.92%		 315.35
3 月　　312.00
-12
-3.7%		319.00
7
2.24%		316.50
-2.5
-0.78%		312.00
-4.5
-1.42%		308.00
-4
-1.28%		 　306.00
-2
-0.65%		300.00
-6
-1.96%		302.00
2
0.67%		302.00
0
0%		300.50
-1.5
-0.5%		 　303.00
2.5
0.83%		304.00
1
0.33%		301.50
-2.5
-0.82%		305.50
4
1.33%		305.00
-0.5
-0.16%		 　298.50
-6.5
-2.13%		295.00
-3.5
-1.17%		295.00
0
0%		292.50
-2.5
-0.85%		283.00
-9.5
-3.25%		 270.00
-13
-4.59%		299.17
4 月277.50
7.5
2.78%		278.50
1
0.36%		 　　　251.00
-27.5
-9.87%		226.00
-25
-9.96%		211.50
-14.5
-6.42%		232.50
21
9.93%		244.00
11.5
4.95%		 　247.00
3
1.23%		255.00
8
3.24%		249.00
-6
-2.35%		249.50
0.5
0.2%		252.00
2.5
1%		 　243.00
-9
-3.57%		244.50
1.5
0.62%		 268.50
24
9.82%		269.50
1
0.37%		 　274.50
5
1.86%		279.00
4.5
1.64%		274.00
-5
-1.79%		 255.56
5 月　278.50
4.5
1.64%		 　272.00
-6.5
-2.33%		277.50
5.5
2.02%		280.00
2.5
0.9%		295.50
15.5
5.54%		295.50
0
0%		 　293.00
-2.5
-0.85%		293.00
0
0%		301.00
8
2.73%		302.50
1.5
0.5%		303.00
0.5
0.17%		 　294.00
-9
-2.97%		297.00
3
1.02%		302.50
5.5
1.85%		302.00
-0.5
-0.17%		301.50
-0.5
-0.17%		 　298.50
-3
-1%		296.00
-2.5
-0.84%		298.00
2
0.68%		301.00
3
1.01%		 293.71
6 月　298.50
-2.5
-0.83%		307.00
8.5
2.85%		308.50
1.5
0.49%		309.50
1
0.32%		308.50
-1
-0.32%		 　312.50
4
1.3%		315.00
2.5
0.8%		314.50
-0.5
-0.16%		311.50
-3
-0.95%		304.50
-7
-2.25%		 　　307.50
3
0.99%		307.50
0
0%		302.50
-5
-1.63%		287.00
-15.5
-5.12%		 　294.00
7
2.44%		305.00
11
3.74%		312.00
7
2.3%		303.50
-8.5
-2.72%		302.50
-1
-0.33%		 　297.50
-5
-1.65%		 304.7
7 月297.00
-0.5
-0.17%		297.00
0
0%		300.50
3.5
1.18%		295.00
-5.5
-1.83%		 　298.50
3.5
1.19%		293.50
-5
-1.68%		297.50
4
1.36%		302.50
5
1.68%		307.50
5
1.65%		 　303.50
-4
-1.3%		305.00
1.5
0.49%		306.00
1
0.33%		312.00
6
1.96%		309.00
-3
-0.96%		 　306.00
-3
-0.97%		298.00
-8
-2.61%		302.00
4
1.34%		305.50
3.5
1.16%		302.50
-3
-0.98%		 　306.50
4
1.32%		302.00
-4.5
-1.47%		304.50
2.5
0.83%		305.50
1
0.33%		302.65
8 月307.50
2
0.65%		 　304.00
-3.5
-1.14%		309.50
5.5
1.81%		307.50
-2
-0.65%		325.00
17.5
5.69%		321.00
-4
-1.23%		 　308.50
-12.5
-3.89%		302.00
-6.5
-2.11%		298.50
-3.5
-1.16%		298.00
-0.5
-0.17%		293.50
-4.5
-1.51%		 　284.00
-9.5
-3.24%		284.00
0
0%		273.50
-10.5
-3.7%		276.50
3
1.1%		281.00
4.5
1.63%		 　282.00
1
0.36%		284.50
2.5
0.89%		291.00
6.5
2.28%		290.00
-1
-0.34%		290.00
0
0%		　　295.6

說明:最高漲幅:9.93%最低跌幅:-9.96% 最高價:327.00最低價:211.50平均價:296.14,灰色底表示週末,漲93天(456.5)元,跌104天(-765.5)元,平盤10天
10%=3,7%=1,6%=2,5%=1,4%=1,3%=4,2%=24,1%=39,0%=28,-0%=3,-1%=4,-2%=7,-3%=11,-4%=13,-5%=16,-6%=17,-7%=33,

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 3413 714781 930 220256863 305.00 312.00 305.00 305.00 1.00 0% 305.00 64 305.50 1 13.68
2025-01-03 3413 476955 646 146266084 307.00 310.00 304.00 306.00 1.00 0.33% 306.00 18 306.50 4 13.73
2025-01-06 3413 665659 1265 207931821 308.50 315.00 308.50 313.00 7.00 2.29% 313.00 10 313.50 9 14.04
2025-01-07 3413 1215947 1771 389202053 316.50 322.50 316.00 320.00 7.00 2.24% 320.00 62 320.50 11 14.36
2025-01-08 3413 581855 2454 183976385 319.50 319.50 314.50 315.00 5.00 -1.56% 315.00 3 315.50 2 14.13
2025-01-09 3413 888613 1631 273405393 314.50 315.00 303.00 303.00 12.00 -3.81% 303.00 23 303.50 11 13.59
2025-01-10 3413 575963 742 176980913 303.50 309.50 303.50 309.00 6.00 1.98% 308.50 3 309.00 1 13.86
2025-01-13 3413 999089 2958 298197870 308.00 308.00 295.00 296.00 13.00 -4.21% 296.00 35 296.50 1 13.28
2025-01-14 3413 370262 497 111131277 298.50 303.00 295.50 303.00 7.00 2.36% 303.00 4 303.50 11 13.59
2025-01-15 3413 389291 838 116428706 303.00 304.50 297.00 297.50 5.50 -1.82% 297.50 15 298.00 3 13.35
2025-01-16 3413 642307 793 194973382 302.50 306.00 301.50 303.50 6.00 2.02% 303.00 18 303.50 1 13.62
2025-01-17 3413 677117 857 207369154 307.50 311.00 302.50 303.00 0.50 -0.16% 303.00 9 304.50 6 13.59
2025-01-20 3413 255883 430 78339499 305.00 307.00 303.50 307.00 4.00 1.32% 306.00 4 307.00 5 13.77
2025-01-21 3413 196017 315 59999973 307.50 307.50 305.50 306.50 0.50 -0.16% 306.00 1 306.50 1 13.75
2025-01-22 3413 304395 500 93795536 307.50 309.50 306.00 309.00 2.50 0.82% 309.00 4 309.50 7 13.86
2025-02-03 3413 1387013 2871 403276555 300.50 300.50 285.50 289.50 19.50 -6.31% 289.00 12 289.50 5 12.99
2025-02-04 3413 665179 992 191287006 293.00 293.00 284.50 287.00 2.50 -0.86% 287.00 71 287.50 3 12.88
2025-02-05 3413 712818 920 209589405 289.00 297.00 288.50 294.00 7.00 2.44% 294.00 1 294.50 2 13.19
2025-02-06 3413 538256 715 158030448 295.00 296.50 290.50 293.00 1.00 -0.34% 293.00 22 293.50 4 13.14
2025-02-07 3413 1712954 2382 533798330 304.00 316.50 304.00 314.00 21.00 7.17% 313.50 25 314.00 2 14.09
2025-02-10 3413 1168849 3298 369226856 316.00 321.00 312.50 314.50 0.50 0.16% 314.00 38 314.50 1 14.11
2025-02-11 3413 554921 1143 175241272 317.00 318.50 314.00 314.00 0.50 -0.16% 314.00 35 315.00 4 14.09
2025-02-12 3413 733193 1056 233377010 317.00 321.00 315.50 318.00 4.00 1.27% 318.00 7 318.50 7 14.27
2025-02-13 3413 862455 1817 277002161 318.50 323.00 318.00 320.00 2.00 0.63% 320.00 36 321.00 8 14.36
2025-02-14 3413 550095 3393 175755165 322.00 322.00 317.00 318.50 1.50 -0.47% 318.00 1 318.50 5 14.29
2025-02-17 3413 603280 3687 193733867 318.50 323.00 318.50 322.50 4.00 1.26% 322.00 1 322.50 6 14.47
2025-02-18 3413 652990 1776 211322533 325.00 326.00 321.50 321.50 1.00 -0.31% 321.50 18 322.00 5 14.42
2025-02-19 3413 843388 3643 275525358 322.50 329.00 322.50 326.00 4.50 1.4% 325.50 14 326.00 7 14.63
2025-02-20 3413 421574 4796 136787063 327.00 327.00 322.50 326.00 0.00 0% 325.00 7 326.00 4 14.63
2025-02-21 3413 567234 1130 185108442 325.00 328.00 323.50 326.50 0.50 0.15% 326.00 12 326.50 6 14.65
2025-02-24 3413 294483 575 96196665 325.50 328.00 323.50 327.00 0.50 0.15% 327.00 6 327.50 3 14.67
2025-02-25 3413 516064 2678 167213917 326.00 327.00 323.00 324.00 3.00 -0.92% 323.50 7 324.00 3 14.54
2025-02-26 3413 413283 872 134319487 324.00 327.00 321.00 327.00 3.00 0.93% 326.50 7 327.00 15 14.67
2025-02-27 3413 2312415 3566 765350902 332.00 340.00 323.50 324.00 3.00 -0.92% 323.50 14 324.00 21 13.17
2025-03-03 3413 1385752 2426 437488186 320.00 322.50 311.00 312.00 12.00 -3.7% 311.50 7 312.00 5 12.68
2025-03-04 3413 869685 1763 273059952 309.00 319.00 306.00 319.00 7.00 2.24% 318.00 2 319.00 14 12.96
2025-03-05 3413 576423 836 182998569 320.00 320.50 316.50 316.50 2.50 -0.78% 316.50 30 317.50 4 12.86
2025-03-06 3413 613836 1080 192934022 319.00 319.00 312.00 312.00 4.50 -1.42% 312.00 19 312.50 8 12.68
2025-03-07 3413 694186 1222 215448749 311.50 314.00 308.00 308.00 4.00 -1.28% 308.00 41 308.50 6 12.52
2025-03-10 3413 557270 1501 171517401 310.00 310.00 306.00 306.00 2.00 -0.65% 306.00 17 306.50 1 12.43
2025-03-11 3413 833653 1412 248067560 298.50 301.00 291.50 300.00 6.00 -1.96% 299.50 23 300.00 5 12.19
2025-03-12 3413 424639 707 128639751 301.50 304.50 301.50 302.00 2.00 0.67% 302.00 7 302.50 5 12.27
2025-03-13 3413 811986 1073 248565410 304.50 311.00 302.00 302.00 0.00 0% 302.00 18 303.00 1 12.27
2025-03-14 3413 630283 2617 190153991 304.50 304.50 298.50 300.50 1.50 -0.5% 300.00 28 301.00 7 12.21
2025-03-17 3413 628084 755 190391122 304.00 305.50 300.50 303.00 2.50 0.83% 303.00 21 303.50 3 12.31
2025-03-18 3413 586855 904 178314388 305.00 305.50 302.00 304.00 1.00 0.33% 303.50 31 304.50 1 12.35
2025-03-19 3413 627145 867 189768415 303.00 305.00 300.50 301.50 2.50 -0.82% 301.50 6 302.50 6 12.25
2025-03-20 3413 650640 722 197673893 302.00 306.00 302.00 305.50 4.00 1.33% 305.00 18 305.50 5 12.41
2025-03-21 3413 486562 946 147658556 304.50 305.00 301.50 305.00 0.50 -0.16% 303.50 2 305.00 10 12.39
2025-03-24 3413 627756 923 188977762 305.00 305.00 298.50 298.50 6.50 -2.13% 298.50 3 299.00 5 12.13
2025-03-25 3413 836631 1609 248709962 302.00 302.00 295.00 295.00 3.50 -1.17% 295.00 57 295.50 7 11.99
2025-03-26 3413 638671 958 188835741 297.50 299.00 294.00 295.00 0.00 0% 294.50 29 295.50 5 11.99
2025-03-27 3413 707902 1171 206044465 292.50 293.00 289.50 292.50 2.50 -0.85% 292.00 3 293.00 24 11.89
2025-03-28 3413 1040087 2082 296639367 292.00 292.00 282.50 283.00 9.50 -3.25% 283.00 22 283.50 9 11.50
2025-03-31 3413 1625215 3016 437444184 273.00 275.00 264.50 270.00 13.00 -4.59% 270.00 1 270.50 16 10.97
2025-04-01 3413 993067 1376 272969621 271.00 278.50 268.50 277.50 7.50 2.78% 277.00 6 278.00 13 11.28
2025-04-02 3413 469598 694 130701618 277.50 280.50 274.00 278.50 1.00 0.36% 278.00 18 278.50 4 11.32
2025-04-07 3413 169177 510 42463427 251.00 251.00 251.00 251.00 27.50 -9.87% 0.00 0 251.00 1313 10.20
2025-04-08 3413 1661806 2329 380953048 230.50 238.50 226.00 226.00 25.00 -9.96% 0.00 0 226.00 165 9.18
2025-04-09 3413 2608821 3031 557070720 218.00 224.00 205.00 211.50 14.50 -6.42% 211.00 3 211.50 8 8.59
2025-04-10 3413 142846 200 33211678 232.50 232.50 232.50 232.50 21.00 9.93% 232.50 384 0.00 0 9.45
2025-04-11 3413 1341156 2144 313691590 228.50 244.00 216.50 244.00 11.50 4.95% 243.00 13 244.00 3 9.91
2025-04-14 3413 1138741 1461 286033724 252.00 259.00 245.00 247.00 3.00 1.23% 247.00 10 247.50 6 10.04
2025-04-15 3413 680653 2365 171527322 250.00 255.50 247.00 255.00 8.00 3.24% 254.00 12 255.00 6 10.36
2025-04-16 3413 627819 887 158299297 253.00 255.50 249.00 249.00 6.00 -2.35% 249.00 13 249.50 6 10.12
2025-04-17 3413 574141 644 142797556 247.00 251.00 246.00 249.50 0.50 0.2% 249.00 11 250.00 1 10.14
2025-04-18 3413 269583 628 67817384 250.50 252.50 250.00 252.00 2.50 1% 252.00 4 252.50 7 10.24
2025-04-21 3413 396420 658 97775373 253.00 253.00 243.00 243.00 9.00 -3.57% 243.00 13 244.00 1 9.87
2025-04-22 3413 529146 685 130409651 242.00 250.00 240.50 244.50 1.50 0.62% 244.50 2 245.00 5 9.94
2025-04-24 3413 662786 758 176796991 264.00 268.50 262.50 268.50 0.00 9.82% 268.50 774 0.00 0 10.91
2025-04-25 3413 2575580 2978 706080135 278.00 281.00 269.50 269.50 1.00 0.37% 269.00 26 269.50 8 10.95
2025-04-28 3413 886961 1225 243666417 272.50 277.50 270.50 274.50 5.00 1.86% 274.50 1 275.00 4 11.15
2025-04-29 3413 710807 1131 197383897 274.50 281.00 274.00 279.00 4.50 1.64% 279.00 2 279.50 15 11.34
2025-04-30 3413 865190 1592 239820062 281.00 283.00 273.00 274.00 5.00 -1.79% 274.00 3 275.00 10 11.13
2025-05-02 3413 605738 760 168090971 278.00 278.50 275.50 278.50 4.50 1.64% 278.00 9 278.50 12 11.32
2025-05-05 3413 972281 1862 264556387 281.00 281.00 264.00 272.00 6.50 -2.33% 272.00 37 272.50 7 11.05
2025-05-06 3413 440676 598 121289813 269.00 278.00 268.00 277.50 5.50 2.02% 277.00 3 277.50 4 11.28
2025-05-07 3413 1132123 2006 320165872 281.50 287.00 279.50 280.00 2.50 0.9% 280.00 6 280.50 2 11.38
2025-05-08 3413 1726556 2872 507359917 283.50 299.00 283.50 295.50 15.50 5.54% 295.00 17 295.50 16 12.01
2025-05-09 3413 992794 4373 293285696 300.00 300.50 291.50 295.50 0.00 0% 295.50 4 296.00 4 12.01
2025-05-12 3413 819109 3470 241677615 296.50 298.50 292.50 293.00 2.50 -0.85% 292.50 24 293.50 12 11.33
2025-05-13 3413 768949 5852 227718464 299.50 300.50 293.00 293.00 0.00 0% 293.00 52 294.00 3 11.33
2025-05-14 3413 1005837 2978 301857912 297.50 303.00 297.00 301.00 8.00 2.73% 301.00 8 301.50 13 11.64
2025-05-15 3413 950985 1392 287835647 299.00 305.50 298.50 302.50 1.50 0.5% 302.50 9 303.00 3 11.69
2025-05-16 3413 535063 2235 162168182 304.00 304.50 302.00 303.00 0.50 0.17% 303.00 4 303.50 20 11.71
2025-05-19 3413 1011410 1564 299146790 299.50 299.50 294.00 294.00 9.00 -2.97% 294.00 37 294.50 1 11.36
2025-05-20 3413 634341 830 188863533 298.00 302.50 294.50 297.00 3.00 1.02% 296.50 12 297.00 6 11.48
2025-05-21 3413 663417 912 199334691 298.00 302.50 295.50 302.50 5.50 1.85% 302.00 1 302.50 6 11.69
2025-05-22 3413 686528 834 205533103 298.00 302.50 296.00 302.00 0.50 -0.17% 301.50 1 302.00 2 11.67
2025-05-23 3413 599904 786 181024456 303.50 306.50 299.00 301.50 0.50 -0.17% 301.00 3 301.50 15 11.65
2025-05-26 3413 347281 557 104124836 301.00 302.00 298.00 298.50 3.00 -1% 298.00 16 298.50 1 11.54
2025-05-27 3413 443548 631 131819585 300.00 301.50 295.50 296.00 2.50 -0.84% 296.00 4 296.50 4 11.44
2025-05-28 3413 389249 540 116285362 299.00 301.50 296.00 298.00 2.00 0.68% 297.50 6 298.00 1 11.52
2025-05-29 3413 738818 804 221880014 301.00 303.00 297.50 301.00 3.00 1.01% 299.00 1 301.00 5 11.64
2025-06-02 3413 627060 851 187016896 298.00 300.50 295.50 298.50 2.50 -0.83% 298.50 7 299.50 5 11.54
2025-06-03 3413 1487138 1718 453295729 300.50 307.00 298.00 307.00 8.50 2.85% 306.50 3 307.00 57 11.87
2025-06-04 3413 1183533 2584 366341051 308.50 311.50 308.00 308.50 1.50 0.49% 308.50 16 309.50 3 11.92
2025-06-05 3413 576683 826 178369412 309.00 311.50 307.00 309.50 1.00 0.32% 309.00 18 309.50 3 11.96
2025-06-06 3413 981951 1203 305323706 308.50 316.00 307.50 308.50 1.00 -0.32% 308.50 3 309.00 1 11.92
2025-06-09 3413 692783 953 216400334 310.00 315.00 308.50 312.50 4.00 1.3% 312.50 3 313.00 6 12.08
2025-06-10 3413 915701 1328 289235847 315.00 320.50 313.00 315.00 2.50 0.8% 314.50 3 315.00 5 12.18
2025-06-11 3413 639189 1944 200846214 316.00 316.50 312.00 314.50 0.50 -0.16% 314.00 4 314.50 2 12.16
2025-06-12 3413 541004 823 169272856 314.50 315.50 311.50 311.50 3.00 -0.95% 311.50 9 312.00 1 12.04
2025-06-13 3413 744964 3201 228246052 310.00 310.00 304.00 304.50 7.00 -2.25% 304.00 19 304.50 3 11.77
2025-06-17 3413 536513 2461 165857833 311.00 312.50 306.50 307.50 2.50 0.99% 307.50 7 309.00 1 11.89
2025-06-18 3413 784699 1015 242678035 307.50 312.00 306.50 307.50 0.00 0% 307.50 1 308.50 2 11.89
2025-06-19 3413 945810 1770 287209189 307.50 309.50 301.50 302.50 5.00 -1.63% 302.00 14 302.50 41 11.69
2025-06-20 3413 1585519 2029 457567077 289.00 295.00 285.50 287.00 0.00 -5.12% 287.00 13 287.50 8 11.09
2025-06-23 3413 959344 1473 277123858 281.50 296.00 278.00 294.00 7.00 2.44% 294.00 10 295.00 3 11.36
2025-06-24 3413 1192458 1547 361571806 299.00 307.50 297.50 305.00 11.00 3.74% 305.00 7 305.50 14 11.79
2025-06-25 3413 1553831 2054 484376439 313.50 314.00 308.00 312.00 7.00 2.3% 312.00 5 312.50 7 12.06
2025-06-26 3413 1302695 7246 399842073 314.00 314.00 303.50 303.50 8.50 -2.72% 303.50 10 304.00 1 11.73
2025-06-27 3413 669723 948 202549503 304.00 304.50 300.00 302.50 1.00 -0.33% 302.00 18 303.00 6 11.69
2025-06-30 3413 509212 810 152121306 301.00 302.00 297.50 297.50 5.00 -1.65% 297.50 15 298.50 2 11.50
2025-07-01 3413 465690 743 138970647 297.50 301.50 296.50 297.00 0.50 -0.17% 297.00 4 297.50 1 11.48
2025-07-02 3413 255845 454 75998101 297.00 299.00 294.50 297.00 0.00 0% 296.50 10 297.50 1 11.48
2025-07-03 3413 378932 617 114046299 299.50 302.50 299.50 300.50 3.50 1.18% 300.50 2 301.00 4 11.62
2025-07-04 3413 385865 780 114477200 301.00 301.50 295.00 295.00 5.50 -1.83% 295.00 14 295.50 3 11.40
2025-07-07 3413 341488 528 101136479 295.50 298.50 292.50 298.50 3.50 1.19% 298.00 2 298.50 8 11.54
2025-07-08 3413 453939 1010 133595127 296.00 296.50 292.50 293.50 5.00 -1.68% 293.50 18 295.00 13 11.35
2025-07-09 3413 504531 739 150394275 298.00 300.50 295.50 297.50 4.00 1.36% 297.50 6 298.50 1 11.50
2025-07-10 3413 943445 1372 286881070 300.00 308.00 298.50 302.50 5.00 1.68% 302.00 19 303.00 4 11.69
2025-07-11 3413 1227766 1980 378966675 305.00 312.00 304.00 307.50 5.00 1.65% 307.50 21 308.00 4 11.89
2025-07-14 3413 699820 1052 214371752 309.00 310.00 303.00 303.50 4.00 -1.3% 303.00 33 304.00 1 11.73
2025-07-15 3413 480689 636 146614614 305.00 306.50 304.00 305.00 1.50 0.49% 304.50 6 305.00 6 11.79
2025-07-16 3413 934208 1290 289043288 308.50 312.50 306.00 306.00 1.00 0.33% 306.00 31 306.50 1 11.83
2025-07-17 3413 1073770 1982 333043568 305.00 312.00 305.00 312.00 6.00 1.96% 311.50 16 312.00 76 12.06
2025-07-18 3413 723538 1483 224804018 313.00 315.00 308.50 309.00 3.00 -0.96% 309.00 13 309.50 2 11.94
2025-07-21 3413 952390 1373 290699921 309.00 309.00 302.50 306.00 3.00 -0.97% 306.00 1 306.50 3 11.83
2025-07-22 3413 995698 2271 299998328 305.50 308.50 297.00 298.00 8.00 -2.61% 297.50 8 298.00 1 11.52
2025-07-23 3413 483452 911 145935558 299.50 304.00 299.50 302.00 4.00 1.34% 302.00 10 302.50 1 11.67
2025-07-24 3413 604133 819 185063960 305.50 309.00 304.50 305.50 3.50 1.16% 305.50 3 306.00 15 11.81
2025-07-25 3413 313453 662 95116938 307.00 307.00 302.00 302.50 3.00 -0.98% 302.50 1 303.00 11 11.69
2025-07-28 3413 508780 778 155970954 303.00 308.00 303.00 306.50 4.00 1.32% 306.50 6 307.00 17 11.85
2025-07-29 3413 427018 739 129506080 306.00 307.00 300.50 302.00 4.50 -1.47% 302.00 6 303.00 2 11.67
2025-07-30 3413 254314 1110 77350523 303.00 305.50 302.00 304.50 2.50 0.83% 304.50 1 305.00 8 11.77
2025-07-31 3413 715280 1869 219519112 305.00 309.50 303.50 305.50 1.00 0.33% 305.00 29 305.50 5 11.81
2025-08-01 3413 795899 2311 243791913 303.00 310.00 299.00 307.50 2.00 0.65% 307.00 3 307.50 3 11.89
2025-08-04 3413 628144 1406 189539348 304.50 304.50 299.50 304.00 3.50 -1.14% 304.00 2 304.50 16 11.75
2025-08-05 3413 871890 1117 269609025 306.00 311.50 306.00 309.50 5.50 1.81% 309.00 20 309.50 14 11.96
2025-08-06 3413 432020 3368 132885779 309.00 309.00 306.00 307.50 2.00 -0.65% 307.50 3 308.00 4 11.89
2025-08-07 3413 5012911 8072 1609612143 307.50 326.00 307.50 325.00 17.50 5.69% 325.00 68 325.50 32 12.56
2025-08-08 3413 2553938 12231 813707746 326.50 326.50 314.50 321.00 4.00 -1.23% 321.00 7 321.50 5 12.41
2025-08-11 3413 2508030 3557 770470349 313.00 313.00 303.00 308.50 12.50 -3.89% 308.50 12 309.00 20 11.92
2025-08-12 3413 1954863 3237 592506867 309.00 309.00 301.00 302.00 6.50 -2.11% 301.50 59 302.00 1 13.25
2025-08-13 3413 1675501 2854 503040193 304.00 304.00 296.50 298.50 3.50 -1.16% 298.50 18 299.00 4 13.09
2025-08-14 3413 904753 1473 270490730 300.00 302.50 297.50 298.00 0.50 -0.17% 298.00 48 298.50 5 13.07
2025-08-15 3413 1323830 2956 388465114 296.50 297.00 291.50 293.50 4.50 -1.51% 293.50 2 294.00 32 12.87
2025-08-18 3413 2355152 4664 672159845 291.00 291.00 282.00 284.00 9.50 -3.24% 284.00 4 284.50 14 12.46
2025-08-19 3413 1028732 1641 294079221 286.00 288.50 284.00 284.00 0.00 0% 284.00 58 284.50 3 12.46
2025-08-20 3413 1773585 3711 490994616 285.50 285.50 273.50 273.50 10.50 -3.7% 273.50 17 274.00 1 12.00
2025-08-21 3413 908725 1455 252296745 273.50 281.50 273.50 276.50 3.00 1.1% 276.50 8 277.00 6 12.13
2025-08-22 3413 1265501 1803 358924386 284.00 288.00 280.00 281.00 4.50 1.63% 281.00 14 281.50 11 12.32
2025-08-25 3413 800389 1801 226714199 286.50 287.00 281.00 282.00 1.00 0.36% 282.00 47 283.00 7 12.37
2025-08-26 3413 535943 916 152266107 281.50 286.00 280.50 284.50 2.50 0.89% 284.50 30 285.00 3 12.48
2025-08-27 3413 1305412 1811 379252485 286.50 293.00 286.00 291.00 6.50 2.28% 291.00 22 291.50 1 12.76
2025-08-28 3413 674015 1061 195294122 291.00 293.50 286.50 290.00 1.00 -0.34% 290.00 4 290.50 1 12.72
2025-08-29 3413 755108 1458 219834809 292.00 292.50 289.50 290.00 0.00 0% 289.50 36 290.00 9 12.72