達能(3686)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 20.15 0 0% | 19.65 -0.5 -2.48% | 19.65 0 0% | 19.20 -0.45 -2.29% | 19.25 0.05 0.26% | 18.20 -1.05 -5.45% | 18.45 0.25 1.37% | 17.50 -0.95 -5.15% | 17.55 0.05 0.29% | 17.30 -0.25 -1.42% | 17.10 -0.2 -1.16% | 17.40 0.3 1.75% | 17.05 -0.35 -2.01% | 17.70 0.65 3.81% | 17.60 -0.1 -0.56% | 17.88 | ||||||||||||||||
2 月 | 17.20 -0.4 -2.27% | 17.05 -0.15 -0.87% | 17.40 0.35 2.05% | 17.50 0.1 0.57% | 17.45 -0.05 -0.29% | 17.25 -0.2 -1.15% | 17.15 -0.1 -0.58% | 17.60 0.45 2.62% | 18.15 0.55 3.13% | 18.40 0.25 1.38% | 18.60 0.2 1.09% | 18.55 -0.05 -0.27% | 18.70 0.15 0.81% | 19.10 0.4 2.14% | 18.60 -0.5 -2.62% | 18.60 0 0% | 19.25 0.65 3.49% | 19.05 -0.2 -1.04% | 18.65 -0.4 -2.1% | 18.13 | ||||||||||||
3 月 | 18.15 -0.5 -2.68% | 18.20 0.05 0.28% | 18.10 -0.1 -0.55% | 18.00 -0.1 -0.55% | 17.80 -0.2 -1.11% | 17.90 0.1 0.56% | 17.70 -0.2 -1.12% | 17.50 -0.2 -1.13% | 17.30 -0.2 -1.14% | 17.55 0.25 1.45% | 17.60 0.05 0.28% | 17.30 -0.3 -1.7% | 17.25 -0.05 -0.29% | 17.20 -0.05 -0.29% | 17.40 0.2 1.16% | 17.75 0.35 2.01% | 17.50 -0.25 -1.41% | 17.40 -0.1 -0.57% | 17.10 -0.3 -1.72% | 16.20 -0.9 -5.26% | 14.85 -1.35 -8.33% | 17.26 | ||||||||||
4 月 | 14.95 0.1 0.67% | 15.05 0.1 0.67% | 13.55 -1.5 -9.97% | 12.20 -1.35 -9.96% | 11.00 -1.2 -9.84% | 12.10 1.1 10% | 12.35 0.25 2.07% | 13.55 1.2 9.72% | 14.55 1 7.38% | 14.50 -0.05 -0.34% | 14.10 -0.4 -2.76% | 14.05 -0.05 -0.35% | 14.00 -0.05 -0.36% | 15.40 1.4 10% | 16.90 1.5 9.74% | 16.30 -0.6 -3.55% | 16.40 0.1 0.61% | 16.00 -0.4 -2.44% | 15.90 -0.1 -0.63% | 15.75 -0.15 -0.94% | 14.47 | |||||||||||
5 月 | 16.05 0.3 1.9% | 15.70 -0.35 -2.18% | 15.80 0.1 0.64% | 15.65 -0.15 -0.95% | 15.80 0.15 0.96% | 15.65 -0.15 -0.95% | 15.90 0.25 1.6% | 15.75 -0.15 -0.94% | 15.90 0.15 0.95% | 15.90 0 0% | 16.40 0.5 3.14% | 18.00 1.6 9.76% | 17.50 -0.5 -2.78% | 19.25 1.75 10% | 18.90 -0.35 -1.82% | 18.45 -0.45 -2.38% | 17.80 -0.65 -3.52% | 17.35 -0.45 -2.53% | 17.30 -0.05 -0.29% | 17.00 -0.3 -1.73% | 16.78 | |||||||||||
6 月 | 16.35 -0.65 -3.82% | 16.30 -0.05 -0.31% | 17.00 0.7 4.29% | 16.65 -0.35 -2.06% | 17.00 0.35 2.1% | 16.60 -0.4 -2.35% | 17.20 0.6 3.61% | 16.85 -0.35 -2.03% | 16.90 0.05 0.3% | 16.30 -0.6 -3.55% | 16.7 |
說明:最高漲幅:10%最低跌幅:-9.97% 最高價:20.15最低價:11.00平均價:16.91,灰色底表示週末,漲49天(22.7)元,跌86天(-36.95)元,平盤6天
10%=8,7%=1,4%=3,3%=4,2%=11,1%=16,0%=12,-0%=3,-1%=4,-2%=4,-3%=7,-4%=9,-5%=10,-6%=21,-7%=28,
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 | 3686 | 174645 | 198 | 3541077 | 20.00 | 20.60 | 19.95 | 20.15 | 0.15 | 0% | 20.10 | 1 | 20.15 | 4 | 0.00 |
2025-01-03 | 3686 | 144016 | 161 | 2860687 | 20.15 | 20.15 | 19.65 | 19.65 | 0.50 | -2.48% | 19.60 | 16 | 19.75 | 1 | 0.00 |
2025-01-06 | 3686 | 111663 | 181 | 2201563 | 19.70 | 20.00 | 19.60 | 19.65 | 0.00 | 0% | 19.65 | 1 | 19.75 | 1 | 0.00 |
2025-01-07 | 3686 | 232490 | 217 | 4498229 | 19.65 | 19.65 | 19.05 | 19.20 | 0.45 | -2.29% | 19.20 | 7 | 19.35 | 1 | 0.00 |
2025-01-08 | 3686 | 168607 | 156 | 3217714 | 19.10 | 19.25 | 18.90 | 19.25 | 0.05 | 0.26% | 19.05 | 7 | 19.25 | 3 | 0.00 |
2025-01-09 | 3686 | 256506 | 242 | 4743015 | 19.00 | 19.10 | 18.20 | 18.20 | 1.05 | -5.45% | 18.20 | 10 | 18.40 | 3 | 0.00 |
2025-01-10 | 3686 | 133442 | 187 | 2470614 | 18.20 | 18.90 | 18.20 | 18.45 | 0.25 | 1.37% | 18.30 | 2 | 18.65 | 11 | 0.00 |
2025-01-13 | 3686 | 665785 | 457 | 11489886 | 18.30 | 18.30 | 16.70 | 17.50 | 0.95 | -5.15% | 17.40 | 29 | 17.50 | 2 | 0.00 |
2025-01-14 | 3686 | 208613 | 207 | 3639414 | 17.50 | 17.65 | 17.00 | 17.55 | 0.05 | 0.29% | 17.55 | 5 | 17.65 | 5 | 0.00 |
2025-01-15 | 3686 | 150326 | 185 | 2624385 | 17.55 | 17.55 | 17.25 | 17.30 | 0.25 | -1.42% | 17.30 | 8 | 17.35 | 1 | 0.00 |
2025-01-16 | 3686 | 240843 | 272 | 4154414 | 17.35 | 17.55 | 17.00 | 17.10 | 0.20 | -1.16% | 17.05 | 1 | 17.10 | 1 | 0.00 |
2025-01-17 | 3686 | 246920 | 211 | 4221060 | 17.15 | 17.50 | 16.85 | 17.40 | 0.30 | 1.75% | 17.40 | 70 | 17.50 | 2 | 0.00 |
2025-01-20 | 3686 | 175995 | 199 | 3008280 | 17.30 | 17.30 | 17.00 | 17.05 | 0.35 | -2.01% | 17.05 | 43 | 17.15 | 2 | 0.00 |
2025-01-21 | 3686 | 170877 | 196 | 2993166 | 17.10 | 17.85 | 17.10 | 17.70 | 0.65 | 3.81% | 17.60 | 7 | 17.70 | 1 | 0.00 |
2025-01-22 | 3686 | 137243 | 213 | 2386603 | 17.70 | 17.70 | 17.25 | 17.60 | 0.10 | -0.56% | 17.40 | 3 | 17.70 | 4 | 0.00 |
2025-02-03 | 3686 | 166033 | 245 | 2844795 | 17.45 | 17.60 | 16.90 | 17.20 | 0.40 | -2.27% | 17.20 | 16 | 17.30 | 6 | 0.00 |
2025-02-04 | 3686 | 105967 | 184 | 1820419 | 17.20 | 17.50 | 17.05 | 17.05 | 0.15 | -0.87% | 17.05 | 5 | 17.15 | 1 | 0.00 |
2025-02-05 | 3686 | 99176 | 166 | 1716818 | 17.05 | 17.50 | 17.05 | 17.40 | 0.35 | 2.05% | 17.35 | 1 | 17.40 | 8 | 0.00 |
2025-02-06 | 3686 | 94553 | 129 | 1650957 | 17.40 | 17.75 | 17.25 | 17.50 | 0.10 | 0.57% | 17.50 | 2 | 17.60 | 6 | 0.00 |
2025-02-07 | 3686 | 110138 | 189 | 1930698 | 17.55 | 17.60 | 17.40 | 17.45 | 0.05 | -0.29% | 17.45 | 4 | 17.60 | 2 | 0.00 |
2025-02-10 | 3686 | 79949 | 225 | 1380905 | 17.35 | 17.40 | 17.20 | 17.25 | 0.20 | -1.15% | 17.25 | 4 | 17.40 | 2 | 0.00 |
2025-02-11 | 3686 | 72541 | 176 | 1247119 | 17.25 | 17.30 | 17.10 | 17.15 | 0.10 | -0.58% | 17.15 | 1 | 17.25 | 1 | 0.00 |
2025-02-12 | 3686 | 111197 | 217 | 1936606 | 17.25 | 17.60 | 17.20 | 17.60 | 0.45 | 2.62% | 17.50 | 5 | 17.60 | 1 | 0.00 |
2025-02-13 | 3686 | 199691 | 352 | 3623504 | 17.80 | 18.45 | 17.75 | 18.15 | 0.55 | 3.12% | 18.10 | 11 | 18.15 | 1 | 0.00 |
2025-02-14 | 3686 | 206592 | 293 | 3833537 | 18.85 | 18.85 | 18.35 | 18.40 | 0.25 | 1.38% | 18.35 | 53 | 18.40 | 2 | 0.00 |
2025-02-17 | 3686 | 155651 | 320 | 2880162 | 18.50 | 18.90 | 18.20 | 18.60 | 0.20 | 1.09% | 18.50 | 9 | 18.60 | 3 | 0.00 |
2025-02-18 | 3686 | 81273 | 190 | 1513494 | 18.60 | 18.70 | 18.55 | 18.55 | 0.05 | -0.27% | 18.55 | 7 | 18.60 | 2 | 0.00 |
2025-02-19 | 3686 | 81349 | 269 | 1521795 | 18.60 | 18.85 | 18.55 | 18.70 | 0.15 | 0.81% | 18.65 | 3 | 18.80 | 4 | 0.00 |
2025-02-20 | 3686 | 143872 | 463 | 2717247 | 18.70 | 19.25 | 18.65 | 19.10 | 0.40 | 2.14% | 19.10 | 7 | 19.15 | 1 | 0.00 |
2025-02-21 | 3686 | 137822 | 311 | 2555680 | 18.90 | 18.90 | 18.00 | 18.60 | 0.50 | -2.62% | 18.55 | 10 | 18.60 | 13 | 0.00 |
2025-02-24 | 3686 | 163806 | 386 | 3029464 | 18.55 | 19.30 | 18.10 | 18.60 | 0.00 | 0% | 18.60 | 1 | 18.75 | 1 | 0.00 |
2025-02-25 | 3686 | 387109 | 451 | 7310121 | 18.20 | 19.45 | 18.20 | 19.25 | 0.65 | 3.49% | 19.20 | 2 | 19.25 | 5 | 0.00 |
2025-02-26 | 3686 | 353113 | 548 | 6764542 | 19.30 | 19.75 | 18.80 | 19.05 | 0.20 | -1.04% | 19.00 | 1 | 19.05 | 11 | 0.00 |
2025-02-27 | 3686 | 232777 | 309 | 4336435 | 18.95 | 19.20 | 18.45 | 18.65 | 0.40 | -2.1% | 18.45 | 12 | 18.70 | 4 | 0.00 |
2025-03-03 | 3686 | 98885 | 230 | 1799089 | 18.70 | 18.70 | 18.00 | 18.15 | 0.50 | -2.68% | 18.20 | 1 | 18.25 | 3 | 0.00 |
2025-03-04 | 3686 | 75513 | 179 | 1349960 | 18.00 | 18.35 | 17.50 | 18.20 | 0.05 | 0.28% | 18.05 | 1 | 18.20 | 10 | 0.00 |
2025-03-05 | 3686 | 83208 | 200 | 1507409 | 18.40 | 18.40 | 17.65 | 18.10 | 0.10 | -0.55% | 18.05 | 8 | 18.25 | 2 | 0.00 |
2025-03-06 | 3686 | 74919 | 164 | 1361149 | 18.30 | 18.35 | 18.00 | 18.00 | 0.10 | -0.55% | 18.00 | 23 | 18.05 | 1 | 0.00 |
2025-03-07 | 3686 | 104927 | 201 | 1874907 | 18.00 | 18.00 | 17.75 | 17.80 | 0.20 | -1.11% | 17.80 | 9 | 17.85 | 1 | 0.00 |
2025-03-10 | 3686 | 166348 | 218 | 2978771 | 17.80 | 18.20 | 17.75 | 17.90 | 0.10 | 0.56% | 17.90 | 2 | 18.00 | 1 | 0.00 |
2025-03-11 | 3686 | 116472 | 220 | 2039364 | 17.90 | 18.05 | 17.00 | 17.70 | 0.20 | -1.12% | 17.70 | 4 | 17.90 | 3 | 0.00 |
2025-03-12 | 3686 | 109336 | 183 | 1912399 | 17.20 | 17.75 | 17.20 | 17.50 | 0.20 | -1.13% | 17.45 | 5 | 17.50 | 1 | 0.00 |
2025-03-13 | 3686 | 69746 | 136 | 1221086 | 17.50 | 17.80 | 17.30 | 17.30 | 0.20 | -1.14% | 17.30 | 8 | 17.35 | 6 | 0.00 |
2025-03-14 | 3686 | 192094 | 213 | 3399104 | 17.10 | 18.05 | 17.10 | 17.55 | 0.25 | 1.45% | 17.55 | 1 | 17.60 | 12 | 0.00 |
2025-03-17 | 3686 | 115182 | 256 | 2033500 | 17.60 | 17.85 | 17.60 | 17.60 | 0.05 | 0.28% | 17.60 | 6 | 17.80 | 17 | 0.00 |
2025-03-18 | 3686 | 138132 | 509 | 2401521 | 17.60 | 17.65 | 17.00 | 17.30 | 0.30 | -1.7% | 17.25 | 4 | 17.30 | 8 | 0.00 |
2025-03-19 | 3686 | 100911 | 327 | 1743355 | 17.25 | 17.60 | 17.15 | 17.25 | 0.05 | -0.29% | 17.25 | 2 | 17.45 | 4 | 0.00 |
2025-03-20 | 3686 | 176425 | 259 | 3052854 | 17.60 | 17.60 | 17.20 | 17.20 | 0.05 | -0.29% | 17.20 | 4 | 17.25 | 11 | 0.00 |
2025-03-21 | 3686 | 95687 | 203 | 1645119 | 17.20 | 17.40 | 17.10 | 17.40 | 0.20 | 1.16% | 17.15 | 2 | 17.40 | 3 | 0.00 |
2025-03-24 | 3686 | 212024 | 405 | 3759529 | 17.20 | 18.05 | 17.20 | 17.75 | 0.35 | 2.01% | 17.75 | 4 | 17.80 | 3 | 0.00 |
2025-03-25 | 3686 | 116818 | 300 | 2064897 | 18.05 | 18.05 | 17.50 | 17.50 | 0.25 | -1.41% | 17.50 | 6 | 17.55 | 15 | 0.00 |
2025-03-26 | 3686 | 158167 | 236 | 2744812 | 17.40 | 17.80 | 17.10 | 17.40 | 0.10 | -0.57% | 17.25 | 2 | 17.40 | 1 | 0.00 |
2025-03-27 | 3686 | 96682 | 180 | 1663760 | 17.15 | 17.40 | 17.10 | 17.10 | 0.30 | -1.72% | 17.10 | 20 | 17.15 | 9 | 0.00 |
2025-03-28 | 3686 | 282012 | 356 | 4621334 | 17.10 | 17.10 | 16.05 | 16.20 | 0.90 | -5.26% | 16.20 | 4 | 16.45 | 1 | 0.00 |
2025-03-31 | 3686 | 295713 | 374 | 4412786 | 16.00 | 16.00 | 14.60 | 14.85 | 1.35 | -8.33% | 14.80 | 3 | 14.85 | 1 | 0.00 |
2025-04-01 | 3686 | 285106 | 275 | 4293948 | 14.80 | 15.35 | 14.80 | 14.95 | 0.10 | 0.67% | 14.95 | 23 | 15.20 | 6 | 0.00 |
2025-04-02 | 3686 | 229187 | 196 | 3438155 | 14.95 | 15.20 | 14.70 | 15.05 | 0.10 | 0.67% | 15.05 | 1 | 15.10 | 13 | 0.00 |
2025-04-07 | 3686 | 45881 | 229 | 621583 | 13.55 | 13.55 | 13.55 | 13.55 | 1.50 | -9.97% | 0.00 | 0 | 13.55 | 395 | 0.00 |
2025-04-08 | 3686 | 343152 | 301 | 4189987 | 12.20 | 12.40 | 12.20 | 12.20 | 1.35 | -9.96% | 0.00 | 0 | 12.20 | 39 | 0.00 |
2025-04-09 | 3686 | 309870 | 286 | 3492108 | 12.60 | 12.60 | 11.00 | 11.00 | 1.20 | -9.84% | 0.00 | 0 | 11.00 | 82 | 0.00 |
2025-04-10 | 3686 | 94888 | 102 | 1148040 | 12.10 | 12.10 | 12.10 | 12.10 | 1.10 | 10% | 12.10 | 93 | 0.00 | 0 | 0.00 |
2025-04-11 | 3686 | 290865 | 356 | 3506389 | 12.05 | 12.40 | 11.50 | 12.35 | 0.25 | 2.07% | 12.35 | 42 | 12.40 | 1 | 0.00 |
2025-04-14 | 3686 | 310452 | 517 | 4184708 | 12.55 | 13.55 | 12.55 | 13.55 | 1.20 | 9.72% | 13.55 | 3 | 0.00 | 0 | 0.00 |
2025-04-15 | 3686 | 346523 | 612 | 4943483 | 14.70 | 14.70 | 13.80 | 14.55 | 1.00 | 7.38% | 14.55 | 12 | 14.65 | 2 | 0.00 |
2025-04-16 | 3686 | 194469 | 721 | 2748837 | 14.55 | 14.60 | 13.95 | 14.50 | 0.05 | -0.34% | 14.00 | 3 | 14.50 | 6 | 0.00 |
2025-04-17 | 3686 | 127866 | 271 | 1790637 | 13.90 | 14.35 | 13.80 | 14.10 | 0.40 | -2.76% | 14.10 | 3 | 14.15 | 1 | 0.00 |
2025-04-18 | 3686 | 106995 | 206 | 1507567 | 14.00 | 14.20 | 14.00 | 14.05 | 0.05 | -0.35% | 14.05 | 6 | 14.10 | 6 | 0.00 |
2025-04-21 | 3686 | 101987 | 143 | 1403181 | 14.00 | 14.00 | 13.50 | 14.00 | 0.05 | -0.36% | 13.80 | 1 | 14.00 | 6 | 0.00 |
2025-04-22 | 3686 | 349831 | 276 | 5226410 | 13.35 | 15.40 | 13.35 | 15.40 | 1.40 | 10% | 15.40 | 61 | 0.00 | 0 | 0.00 |
2025-04-23 | 3686 | 1187770 | 810 | 19844655 | 16.80 | 16.90 | 16.00 | 16.90 | 1.50 | 9.74% | 16.90 | 175 | 0.00 | 0 | 0.00 |
2025-04-24 | 3686 | 683571 | 425 | 11050488 | 15.75 | 16.85 | 15.75 | 16.30 | 0.60 | -3.55% | 16.25 | 13 | 16.40 | 1 | 0.00 |
2025-04-25 | 3686 | 309913 | 238 | 5033083 | 16.20 | 16.40 | 16.10 | 16.40 | 0.10 | 0.61% | 16.30 | 1 | 16.40 | 3 | 0.00 |
2025-04-28 | 3686 | 202492 | 219 | 3236918 | 16.10 | 16.35 | 15.80 | 16.00 | 0.40 | -2.44% | 15.90 | 7 | 16.05 | 20 | 0.00 |
2025-04-29 | 3686 | 428463 | 337 | 6901770 | 16.40 | 16.80 | 15.70 | 15.90 | 0.10 | -0.62% | 15.90 | 14 | 16.00 | 4 | 0.00 |
2025-04-30 | 3686 | 182027 | 150 | 2878073 | 16.00 | 16.10 | 15.70 | 15.75 | 0.15 | -0.94% | 15.70 | 16 | 15.80 | 7 | 0.00 |
2025-05-02 | 3686 | 187477 | 178 | 2993128 | 15.75 | 16.10 | 15.75 | 16.05 | 0.30 | 1.9% | 16.05 | 1 | 16.10 | 10 | 0.00 |
2025-05-05 | 3686 | 183162 | 132 | 2895822 | 16.35 | 16.35 | 15.50 | 15.70 | 0.35 | -2.18% | 15.60 | 4 | 15.75 | 6 | 0.00 |
2025-05-06 | 3686 | 123585 | 114 | 1956338 | 15.60 | 16.00 | 15.35 | 15.80 | 0.10 | 0.64% | 15.80 | 1 | 15.90 | 15 | 0.00 |
2025-05-07 | 3686 | 88924 | 71 | 1390043 | 15.40 | 15.90 | 15.40 | 15.65 | 0.15 | -0.95% | 15.65 | 12 | 15.80 | 13 | 0.00 |
2025-05-08 | 3686 | 110147 | 73 | 1736590 | 15.70 | 15.90 | 15.70 | 15.80 | 0.15 | 0.96% | 15.80 | 23 | 15.85 | 30 | 0.00 |
2025-05-09 | 3686 | 87584 | 95 | 1370660 | 15.70 | 15.70 | 15.60 | 15.65 | 0.15 | -0.95% | 15.65 | 14 | 15.70 | 1 | 0.00 |
2025-05-12 | 3686 | 121906 | 131 | 1923397 | 15.70 | 15.95 | 15.60 | 15.90 | 0.25 | 1.6% | 15.75 | 2 | 15.90 | 14 | 0.00 |
2025-05-13 | 3686 | 122271 | 136 | 1934993 | 15.90 | 15.95 | 15.65 | 15.75 | 0.15 | -0.94% | 15.70 | 4 | 15.75 | 1 | 0.00 |
2025-05-14 | 3686 | 136373 | 222 | 2174125 | 16.10 | 16.15 | 15.60 | 15.90 | 0.15 | 0.95% | 15.85 | 1 | 16.00 | 13 | 0.00 |
2025-05-15 | 3686 | 121748 | 116 | 1941067 | 16.00 | 16.00 | 15.85 | 15.90 | 0.00 | 0% | 15.85 | 12 | 15.95 | 7 | 0.00 |
2025-05-16 | 3686 | 249826 | 241 | 4039552 | 15.95 | 16.55 | 15.95 | 16.40 | 0.50 | 3.14% | 16.35 | 4 | 16.45 | 2 | 0.00 |
2025-05-19 | 3686 | 1164371 | 650 | 20621552 | 16.55 | 18.00 | 16.50 | 18.00 | 1.60 | 9.76% | 18.00 | 1254 | 0.00 | 0 | 0.00 |
2025-05-20 | 3686 | 1197402 | 855 | 21280117 | 18.00 | 18.60 | 17.10 | 17.50 | 0.50 | -2.78% | 17.50 | 5 | 17.55 | 3 | 0.00 |
2025-05-21 | 3686 | 1810879 | 2690 | 33971671 | 17.10 | 19.25 | 17.05 | 19.25 | 1.75 | 10% | 19.25 | 575 | 0.00 | 0 | 0.00 |
2025-05-22 | 3686 | 1250179 | 871 | 23454105 | 19.10 | 19.15 | 18.25 | 18.90 | 0.35 | -1.82% | 18.90 | 12 | 18.95 | 1 | 0.00 |
2025-05-23 | 3686 | 678801 | 455 | 12559489 | 18.80 | 18.80 | 18.30 | 18.45 | 0.45 | -2.38% | 18.45 | 8 | 18.50 | 1 | 0.00 |
2025-05-26 | 3686 | 538958 | 382 | 9521638 | 17.95 | 18.00 | 17.50 | 17.80 | 0.65 | -3.52% | 17.75 | 1 | 17.80 | 2 | 0.00 |
2025-05-27 | 3686 | 281718 | 223 | 4927889 | 17.75 | 17.80 | 17.30 | 17.35 | 0.45 | -2.53% | 17.35 | 3 | 17.50 | 8 | 0.00 |
2025-05-28 | 3686 | 260170 | 184 | 4528103 | 17.20 | 17.70 | 17.20 | 17.30 | 0.05 | -0.29% | 17.25 | 8 | 17.40 | 1 | 0.00 |
2025-05-29 | 3686 | 256394 | 229 | 4370100 | 17.25 | 17.40 | 16.80 | 17.00 | 0.30 | -1.73% | 16.90 | 9 | 17.00 | 3 | 0.00 |
2025-06-02 | 3686 | 197613 | 181 | 3251785 | 17.00 | 17.00 | 16.25 | 16.35 | 0.65 | -3.82% | 16.35 | 6 | 16.55 | 4 | 0.00 |
2025-06-03 | 3686 | 166697 | 161 | 2753496 | 16.35 | 17.30 | 16.20 | 16.30 | 0.05 | -0.31% | 16.30 | 6 | 16.35 | 2 | 0.00 |
2025-06-04 | 3686 | 281592 | 233 | 4783135 | 16.55 | 17.35 | 16.55 | 17.00 | 0.70 | 4.29% | 17.00 | 1 | 17.10 | 7 | 0.00 |
2025-06-05 | 3686 | 174918 | 159 | 2967124 | 17.40 | 17.40 | 16.60 | 16.65 | 0.35 | -2.06% | 16.65 | 7 | 17.05 | 2 | 0.00 |
2025-06-06 | 3686 | 119476 | 119 | 2021690 | 17.30 | 17.30 | 16.80 | 17.00 | 0.35 | 2.1% | 16.90 | 1 | 17.00 | 7 | 0.00 |
2025-06-09 | 3686 | 137576 | 143 | 2289656 | 17.10 | 17.10 | 16.45 | 16.60 | 0.40 | -2.35% | 16.60 | 3 | 16.85 | 2 | 0.00 |
2025-06-10 | 3686 | 322607 | 272 | 5566069 | 16.70 | 18.00 | 16.70 | 17.20 | 0.60 | 3.61% | 17.20 | 2 | 17.25 | 2 | 0.00 |
2025-06-11 | 3686 | 181345 | 172 | 3091827 | 17.05 | 17.30 | 16.85 | 16.85 | 0.35 | -2.03% | 16.85 | 2 | 17.00 | 3 | 0.00 |
2025-06-12 | 3686 | 144500 | 143 | 2454484 | 17.00 | 17.30 | 16.75 | 16.90 | 0.05 | 0.3% | 16.90 | 7 | 17.05 | 5 | 0.00 |
2025-06-13 | 3686 | 244732 | 211 | 4056536 | 16.85 | 16.90 | 16.30 | 16.30 | 0.60 | -3.55% | 16.30 | 15 | 16.40 | 1 | 0.00 |