F-乙盛(5243)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　67.70
0
0%		66.30
-1.4
-2.07%		 　67.00
0.7
1.06%		66.30
-0.7
-1.04%		65.00
-1.3
-1.96%		61.60
-3.4
-5.23%		61.90
0.3
0.49%		 　59.20
-2.7
-4.36%		59.50
0.3
0.51%		59.10
-0.4
-0.67%		59.20
0.1
0.17%		58.30
-0.9
-1.52%		 　61.00
2.7
4.63%		58.20
-2.8
-4.59%		58.60
0.4
0.69%		 60.3
2 月　　56.90
-1.7
-2.9%		56.30
-0.6
-1.05%		57.80
1.5
2.66%		58.30
0.5
0.87%		59.80
1.5
2.57%		 　59.60
-0.2
-0.33%		60.50
0.9
1.51%		60.10
-0.4
-0.66%		60.70
0.6
1%		60.40
-0.3
-0.49%		 　61.00
0.6
0.99%		60.70
-0.3
-0.49%		61.30
0.6
0.99%		61.20
-0.1
-0.16%		61.40
0.2
0.33%		 　61.20
-0.2
-0.33%		60.40
-0.8
-1.31%		61.00
0.6
0.99%		59.70
-1.3
-2.13%		 59.8
3 月　　58.70
-1
-1.68%		58.20
-0.5
-0.85%		59.20
1
1.72%		58.60
-0.6
-1.01%		57.60
-1
-1.71%		 　57.70
0.1
0.17%		56.80
-0.9
-1.56%		57.20
0.4
0.7%		55.40
-1.8
-3.15%		55.20
-0.2
-0.36%		 　55.40
0.2
0.36%		55.60
0.2
0.36%		54.70
-0.9
-1.62%		56.00
1.3
2.38%		56.10
0.1
0.18%		 　54.90
-1.2
-2.14%		55.00
0.1
0.18%		55.70
0.7
1.27%		54.30
-1.4
-2.51%		52.60
-1.7
-3.13%		 49.55
-3.05
-5.8%		55.44
4 月51.20
1.65
3.33%		51.60
0.4
0.78%		 　　　46.45
-5.15
-9.98%		41.85
-4.6
-9.9%		37.70
-4.15
-9.92%		41.45
3.75
9.95%		41.45
0
0%		 　42.45
1
2.41%		44.30
1.85
4.36%		42.05
-2.25
-5.08%		42.90
0.85
2.02%		42.65
-0.25
-0.58%		 　41.35
-1.3
-3.05%		41.00
-0.35
-0.85%		42.85
1.85
4.51%		43.00
0.15
0.35%		44.00
1
2.33%		 　44.90
0.9
2.05%		45.75
0.85
1.89%		44.80
-0.95
-2.08%		 43.79
5 月　45.85
1.05
2.34%		 　43.70
-2.15
-4.69%		44.75
1.05
2.4%		44.35
-0.4
-0.89%		45.65
1.3
2.93%		46.00
0.35
0.77%		 　47.50
1.5
3.26%		47.80
0.3
0.63%		48.80
1
2.09%		48.45
-0.35
-0.72%		49.10
0.65
1.34%		 　48.05
-1.05
-2.14%		48.20
0.15
0.31%		49.20
1
2.07%		48.65
-0.55
-1.12%		48.90
0.25
0.51%		 　49.10
0.2
0.41%		48.50
-0.6
-1.22%		48.85
0.35
0.72%		49.35
0.5
1.02%		 47.5
6 月　48.00
-1.35
-2.74%		49.85
1.85
3.85%		51.20
1.35
2.71%		50.60
-0.6
-1.17%		52.70
2.1
4.15%		 　52.60
-0.1
-0.19%		53.40
0.8
1.52%		54.30
0.9
1.69%		54.40
0.1
0.18%		52.60
-1.8
-3.31%		 　　57.10
4.5
8.56%		57.20
0.1
0.18%		57.30
0.1
0.17%		56.70
-0.6
-1.05%		 　56.80
0.1
0.18%		57.30
0.5
0.88%		56.80
-0.5
-0.87%		57.20
0.4
0.7%		56.70
-0.5
-0.87%		 　56.00
-0.7
-1.23%		 54.7
7 月56.30
0.3
0.54%		56.70
0.4
0.71%		56.80
0.1
0.18%		55.80
-1
-1.76%		 　55.40
-0.4
-0.72%		55.60
0.2
0.36%		55.60
0
0%		58.30
2.7
4.86%		58.20
-0.1
-0.17%		 　58.20
0
0%		60.50
2.3
3.95%		60.50
0
0%		63.00
2.5
4.13%		63.80
0.8
1.27%		 　62.80
-1
-1.57%		61.40
-1.4
-2.23%		61.60
0.2
0.33%		62.00
0.4
0.65%		61.20
-0.8
-1.29%		 　61.80
0.6
0.98%		62.50
0.7
1.13%		66.30
3.8
6.08%		65.30
-1
-1.51%		59.92
8 月64.50
-0.8
-1.23%		 　65.40
0.9
1.4%		66.10
0.7
1.07%		66.80
0.7
1.06%		67.80
1
1.5%		67.80
0
0%		 　68.70
0.9
1.33%		68.70
0
0%		68.80
0.1
0.15%		69.00
0.2
0.29%		68.50
-0.5
-0.72%		 　69.60
1.1
1.61%		71.10
1.5
2.16%		69.80
-1.3
-1.83%		71.90
2.1
3.01%		70.20
-1.7
-2.36%		 　72.00
1.8
2.56%		72.60
0.6
0.83%		76.80
4.2
5.79%		81.40
4.6
5.99%		79.60
-1.8
-2.21%		　　70.11

說明:最高漲幅:9.95%最低跌幅:-9.98% 最高價:81.40最低價:37.70平均價:56.49,灰色底表示週末,漲106天(106.85)元,跌93天(-120.05)元,平盤8天
10%=1,9%=2,6%=3,5%=4,4%=5,3%=10,2%=21,1%=36,0%=32,-0%=2,-1%=3,-2%=4,-3%=5,-4%=11,-5%=19,-6%=24,-7%=25,

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 5243 3707218 4493 253907878 69.90 69.90 67.60 67.70 2.40 0% 67.60 69 67.70 8 23.59
2025-01-03 5243 2639977 2165 176403158 68.00 68.40 66.00 66.30 1.40 -2.07% 66.30 13 66.40 6 23.10
2025-01-06 5243 2295826 1518 154519216 67.00 68.60 66.10 67.00 0.70 1.06% 67.00 67 67.10 13 23.34
2025-01-07 5243 2880421 2076 193546188 67.80 68.60 66.10 66.30 0.70 -1.04% 66.30 4 66.40 1 23.10
2025-01-08 5243 1481659 1461 96835277 66.50 66.90 64.80 65.00 1.30 -1.96% 65.00 13 65.10 7 22.65
2025-01-09 5243 2943991 2188 184236339 64.80 65.00 61.30 61.60 3.40 -5.23% 61.60 56 61.80 2 21.46
2025-01-10 5243 1250024 1023 77442869 62.00 63.00 61.40 61.90 0.30 0.49% 61.90 11 62.00 8 21.57
2025-01-13 5243 2284648 1505 136033939 61.10 61.10 58.70 59.20 2.70 -4.36% 59.20 50 59.30 12 20.63
2025-01-14 5243 1299889 1075 76919113 59.20 60.00 58.30 59.50 0.30 0.51% 59.50 2 59.60 16 20.73
2025-01-15 5243 523652 516 31074492 59.50 59.90 58.90 59.10 0.40 -0.67% 59.10 3 59.20 4 20.59
2025-01-16 5243 977228 776 58295869 60.50 60.80 59.20 59.20 0.10 0.17% 59.20 37 59.30 1 20.63
2025-01-17 5243 1153817 812 67537014 59.50 59.50 58.00 58.30 0.90 -1.52% 58.20 81 58.30 32 20.31
2025-01-20 5243 2766313 1912 166905865 58.30 61.20 57.90 61.00 2.70 4.63% 60.90 19 61.10 4 21.25
2025-01-21 5243 5222759 4249 305716702 60.50 60.50 57.30 58.20 2.80 -4.59% 58.20 130 58.30 1 20.28
2025-01-22 5243 1805197 1238 105429239 58.80 59.10 57.50 58.60 0.40 0.69% 58.60 78 58.80 2 20.42
2025-02-03 5243 1432639 1418 80914543 55.80 57.40 55.80 56.90 1.70 -2.9% 56.90 6 57.30 5 19.83
2025-02-04 5243 1127968 759 63795052 58.20 58.20 56.00 56.30 0.60 -1.05% 56.30 16 56.40 2 19.62
2025-02-05 5243 977373 840 56212386 56.60 58.10 56.60 57.80 1.50 2.66% 57.80 4 57.90 1 20.14
2025-02-06 5243 624975 562 36342346 58.00 58.60 57.60 58.30 0.50 0.87% 58.20 7 58.40 9 20.31
2025-02-07 5243 1217465 1064 72133701 58.50 59.80 58.30 59.80 1.50 2.57% 59.60 9 59.80 28 20.84
2025-02-10 5243 678256 622 40177693 59.20 59.60 58.80 59.60 0.20 -0.33% 59.50 1 59.60 4 20.77
2025-02-11 5243 1666494 1272 100408218 60.60 61.30 59.80 60.50 0.90 1.51% 60.50 1 60.60 18 21.08
2025-02-12 5243 1222008 1245 73831855 60.80 61.40 59.70 60.10 0.40 -0.66% 60.00 6 60.10 3 20.94
2025-02-13 5243 1296756 805 78810338 60.20 61.40 60.20 60.70 0.60 1% 60.60 15 60.70 10 21.15
2025-02-14 5243 920152 654 55776320 61.00 61.30 60.10 60.40 0.30 -0.49% 60.40 8 60.50 2 21.05
2025-02-17 5243 767126 629 46775337 60.70 61.20 60.60 61.00 0.60 0.99% 61.00 4 61.10 9 21.25
2025-02-18 5243 724980 1108 44130369 61.00 61.50 60.60 60.70 0.30 -0.49% 60.60 73 60.70 5 21.15
2025-02-19 5243 1230996 868 75866106 61.50 62.20 61.20 61.30 0.60 0.99% 61.30 87 61.40 4 21.36
2025-02-20 5243 729480 639 44587992 61.50 61.70 60.80 61.20 0.10 -0.16% 61.10 6 61.20 1 21.32
2025-02-21 5243 835744 616 51118758 61.20 61.60 60.70 61.40 0.20 0.33% 61.30 9 61.40 6 21.39
2025-02-24 5243 609122 476 37257044 61.20 61.50 60.80 61.20 0.20 -0.33% 61.10 5 61.20 7 21.32
2025-02-25 5243 820234 755 49494746 61.00 61.00 60.00 60.40 0.80 -1.31% 60.30 2 60.40 10 21.05
2025-02-26 5243 1219817 873 74599464 60.20 61.80 59.80 61.00 0.60 0.99% 61.00 25 61.10 11 21.25
2025-02-27 5243 938559 851 56544387 61.00 61.70 59.70 59.70 1.30 -2.13% 59.70 17 59.90 9 20.80
2025-03-03 5243 924414 694 54344163 59.50 59.70 58.20 58.70 1.00 -1.68% 58.70 9 58.90 1 20.45
2025-03-04 5243 1613254 960 93383345 58.50 58.50 57.00 58.20 0.50 -0.85% 58.10 11 58.20 2 20.28
2025-03-05 5243 867368 651 51001234 58.70 59.50 58.00 59.20 1.00 1.72% 59.20 9 59.30 9 20.63
2025-03-06 5243 767749 663 45194159 59.90 60.00 58.50 58.60 0.60 -1.01% 58.50 35 58.60 7 20.42
2025-03-07 5243 763066 612 44269416 58.00 58.80 57.60 57.60 1.00 -1.71% 57.60 1 57.70 2 20.07
2025-03-10 5243 396403 367 22975875 58.00 58.50 57.50 57.70 0.10 0.17% 57.70 17 57.90 10 20.10
2025-03-11 5243 1115017 793 62655180 56.40 57.30 54.90 56.80 0.90 -1.56% 56.70 17 56.80 3 19.79
2025-03-12 5243 555526 484 31873940 57.00 58.00 56.70 57.20 0.40 0.7% 57.20 6 57.30 16 19.93
2025-03-13 5243 1001151 1003 56799743 58.10 58.50 55.40 55.40 1.80 -3.15% 55.40 28 55.50 1 19.30
2025-03-14 5243 703740 919 38809431 55.40 55.80 54.50 55.20 0.20 -0.36% 55.20 5 55.40 7 19.23
2025-03-17 5243 575768 557 32101795 55.70 56.40 55.40 55.40 0.20 0.36% 55.40 15 55.70 5 16.49
2025-03-18 5243 406099 447 22722401 55.90 56.40 55.60 55.60 0.20 0.36% 55.60 7 55.70 11 16.55
2025-03-19 5243 686434 622 37813567 55.70 55.90 54.70 54.70 0.90 -1.62% 54.70 6 54.80 12 16.28
2025-03-20 5243 782852 614 43892184 55.70 56.50 55.40 56.00 1.30 2.38% 56.00 19 56.10 12 16.67
2025-03-21 5243 844086 718 47684313 56.90 58.00 55.80 56.10 0.10 0.18% 56.00 10 56.10 2 16.70
2025-03-24 5243 663635 611 36793582 56.20 56.50 54.80 54.90 1.20 -2.14% 54.80 25 54.90 7 16.34
2025-03-25 5243 404778 441 22384845 55.90 55.90 54.90 55.00 0.10 0.18% 54.90 22 55.00 2 16.37
2025-03-26 5243 480094 348 26702765 55.60 56.30 55.20 55.70 0.70 1.27% 55.70 1 55.80 7 16.58
2025-03-27 5243 736028 695 40234017 55.60 55.60 54.10 54.30 1.40 -2.51% 54.20 6 54.30 4 16.16
2025-03-28 5243 1080183 936 56709962 54.10 54.10 51.80 52.60 1.70 -3.13% 52.60 5 52.70 10 15.65
2025-03-31 5243 1893868 1199 94787221 51.50 51.50 49.30 49.55 3.05 -5.8% 49.50 8 49.55 1 14.75
2025-04-01 5243 930231 685 47171753 50.30 51.40 49.60 51.20 1.65 3.33% 51.10 6 51.30 13 15.24
2025-04-02 5243 389665 328 19989488 51.00 51.80 50.70 51.60 0.40 0.78% 51.50 5 51.60 10 15.36
2025-04-07 5243 372904 281 17321335 46.45 46.45 46.45 46.45 5.15 -9.98% 0.00 0 46.45 1438 13.82
2025-04-08 5243 1731373 1003 72478213 41.85 42.25 41.85 41.85 4.60 -9.9% 0.00 0 41.85 202 12.46
2025-04-09 5243 3241043 1931 124753698 40.55 40.60 37.70 37.70 4.15 -9.92% 0.00 0 37.70 49 11.22
2025-04-10 5243 348280 192 14436194 41.45 41.45 41.45 41.45 3.75 9.95% 41.45 462 0.00 0 12.34
2025-04-11 5243 1266952 917 51368218 39.40 41.50 38.00 41.45 0.00 0% 41.40 4 41.45 1 12.34
2025-04-14 5243 1344558 1011 57568671 41.80 44.30 41.80 42.45 1.00 2.41% 42.45 10 42.50 4 12.63
2025-04-15 5243 905855 813 39869702 44.00 44.50 43.50 44.30 1.85 4.36% 44.25 2 44.30 1 13.18
2025-04-16 5243 977460 1260 41895101 44.10 44.10 42.05 42.05 2.25 -5.08% 42.05 11 42.30 1 12.51
2025-04-17 5243 709639 668 30224991 42.05 43.25 41.85 42.90 0.85 2.02% 42.70 1 42.90 3 12.77
2025-04-18 5243 417684 383 17947074 42.90 43.50 42.55 42.65 0.25 -0.58% 42.65 1 42.85 3 12.69
2025-04-21 5243 383206 596 16042044 42.30 42.55 41.35 41.35 1.30 -3.05% 41.30 8 41.40 12 12.31
2025-04-22 5243 304754 357 12509557 41.00 41.75 40.50 41.00 0.35 -0.85% 40.90 10 41.00 7 12.20
2025-04-23 5243 629412 556 26931966 42.20 43.20 41.95 42.85 1.85 4.51% 42.85 1 42.90 6 12.75
2025-04-24 5243 375549 439 16192171 43.20 43.90 42.85 43.00 0.15 0.35% 42.95 1 43.00 3 12.80
2025-04-25 5243 533920 516 23546813 44.10 44.45 43.80 44.00 1.00 2.33% 44.00 7 44.10 1 13.10
2025-04-28 5243 356732 335 15986387 44.35 45.00 44.35 44.90 0.90 2.05% 44.70 7 44.90 1 13.36
2025-04-29 5243 541583 669 24620764 44.75 45.80 44.70 45.75 0.85 1.89% 45.70 2 45.75 2 13.62
2025-04-30 5243 445522 650 20185388 45.60 46.35 44.70 44.80 0.95 -2.08% 44.80 9 44.95 3 13.33
2025-05-02 5243 360606 359 16481621 45.00 46.00 45.00 45.85 1.05 2.34% 45.80 2 45.90 5 13.65
2025-05-05 5243 587884 809 25918142 45.80 45.80 43.00 43.70 2.15 -4.69% 43.60 2 43.70 24 13.01
2025-05-06 5243 309475 278 13783353 43.95 44.85 43.70 44.75 1.05 2.4% 44.50 1 44.75 5 13.32
2025-05-07 5243 196392 220 8738814 44.55 44.90 44.10 44.35 0.40 -0.89% 44.20 13 44.35 1 13.20
2025-05-08 5243 364135 402 16542031 44.60 45.70 44.60 45.65 1.30 2.93% 45.45 9 45.65 8 13.59
2025-05-09 5243 447575 364 20564010 45.50 46.35 45.40 46.00 0.35 0.77% 46.00 23 46.20 4 13.69
2025-05-12 5243 658484 522 31029618 46.60 47.50 46.60 47.50 1.50 3.26% 47.40 2 47.50 8 14.14
2025-05-13 5243 898352 920 43387081 49.10 49.40 47.55 47.80 0.30 0.63% 47.80 1 47.95 30 14.23
2025-05-14 5243 770125 645 37547229 48.40 49.35 48.20 48.80 1.00 2.09% 48.80 23 48.90 7 14.52
2025-05-15 5243 565325 497 27488683 49.00 49.20 48.25 48.45 0.35 -0.72% 48.40 5 48.45 2 12.89
2025-05-16 5243 450430 415 22050077 48.45 49.15 48.40 49.10 0.65 1.34% 48.70 7 49.10 3 13.06
2025-05-19 5243 417144 397 20143008 48.50 48.75 47.85 48.05 1.05 -2.14% 48.00 2 48.10 6 12.78
2025-05-20 5243 269164 218 12983361 48.70 48.85 47.90 48.20 0.15 0.31% 48.20 1 48.30 2 12.82
2025-05-21 5243 361433 292 17652886 48.60 49.20 48.45 49.20 1.00 2.07% 49.10 1 49.20 8 13.09
2025-05-22 5243 300148 278 14610290 48.60 49.10 48.40 48.65 0.55 -1.12% 48.65 1 48.70 5 12.94
2025-05-23 5243 470020 311 22964743 48.80 49.60 48.50 48.90 0.25 0.51% 48.80 1 49.00 2 13.01
2025-05-26 5243 237942 241 11624207 48.65 49.15 48.40 49.10 0.20 0.41% 48.80 2 49.15 5 13.06
2025-05-27 5243 321941 278 15786666 49.10 49.80 48.50 48.50 0.60 -1.22% 48.50 8 48.60 3 12.90
2025-05-28 5243 255854 196 12454689 49.30 49.35 48.20 48.85 0.35 0.72% 48.55 2 48.85 1 12.99
2025-05-29 5243 403449 299 19897277 49.00 49.90 48.90 49.35 0.50 1.02% 49.35 2 49.45 9 13.12
2025-06-02 5243 378826 350 18211319 49.30 49.30 47.55 48.00 1.35 -2.74% 48.00 3 48.20 3 12.77
2025-06-03 5243 650717 478 31948026 48.10 49.90 48.10 49.85 1.85 3.85% 49.85 9 49.90 8 13.26
2025-06-04 5243 824314 798 42062104 50.00 51.50 50.00 51.20 1.35 2.71% 51.20 4 51.30 1 13.62
2025-06-05 5243 565188 668 28858746 51.20 52.00 50.50 50.60 0.60 -1.17% 50.60 2 50.80 1 13.46
2025-06-06 5243 1346160 988 70572169 51.20 53.30 50.90 52.70 2.10 4.15% 52.60 3 52.70 10 14.02
2025-06-09 5243 723637 975 38079638 52.90 53.10 52.20 52.60 0.10 -0.19% 52.60 3 52.70 1 13.99
2025-06-10 5243 726090 512 38751226 53.40 54.00 52.80 53.40 0.80 1.52% 53.30 5 53.40 1 14.20
2025-06-11 5243 1516163 815 81680406 53.40 54.70 53.00 54.30 0.90 1.69% 54.20 1 54.30 4 14.44
2025-06-12 5243 671321 379 36470503 54.30 54.80 54.00 54.40 0.10 0.18% 54.30 10 54.40 4 14.47
2025-06-13 5243 876368 662 46654424 54.00 54.10 52.60 52.60 1.80 -3.31% 52.50 10 52.60 7 13.99
2025-06-17 5243 5723981 4760 336078203 57.00 60.70 56.60 57.10 0.10 8.56% 57.10 3 57.30 58 15.19
2025-06-18 5243 2097830 1566 119024463 56.80 58.10 55.10 57.20 0.10 0.18% 57.10 3 57.20 13 15.21
2025-06-19 5243 967094 739 54919230 57.70 57.80 56.00 57.30 0.10 0.17% 57.20 4 57.30 4 15.24
2025-06-20 5243 914513 916 51612347 57.00 57.20 55.70 56.70 0.60 -1.05% 56.70 1 56.80 6 15.08
2025-06-23 5243 832756 740 46918832 55.70 57.10 55.10 56.80 0.10 0.18% 56.80 4 56.90 1 15.11
2025-06-24 5243 1084623 1077 62735193 58.00 58.80 57.20 57.30 0.50 0.88% 57.30 42 57.40 12 15.24
2025-06-25 5243 710623 697 40472088 57.40 57.70 56.40 56.80 0.50 -0.87% 56.80 3 57.00 2 15.11
2025-06-26 5243 544976 437 31233636 57.40 58.00 57.00 57.20 0.40 0.7% 57.10 3 57.20 1 15.21
2025-06-27 5243 449706 442 25636380 57.30 57.70 56.50 56.70 0.50 -0.87% 56.70 4 57.00 3 15.08
2025-06-30 5243 383085 336 21532262 56.70 56.80 55.60 56.00 0.70 -1.23% 55.90 11 56.00 1 14.89
2025-07-01 5243 483738 366 27267029 56.10 56.60 56.10 56.30 0.30 0.54% 56.30 7 56.40 5 14.97
2025-07-02 5243 395318 340 22377972 56.20 57.10 56.10 56.70 0.40 0.71% 56.60 29 56.70 2 15.08
2025-07-03 5243 361422 326 20524961 56.90 57.20 56.50 56.80 0.10 0.18% 56.80 10 56.90 3 15.11
2025-07-04 5243 557113 410 31198771 57.20 57.20 55.60 55.80 1.00 -1.76% 55.80 4 56.00 3 14.84
2025-07-07 5243 301891 258 16778400 55.70 56.40 54.60 55.40 0.40 -0.72% 55.40 1 55.50 2 14.73
2025-07-08 5243 852438 553 46797728 54.00 55.90 53.20 55.60 0.20 0.36% 55.40 3 55.60 2 14.79
2025-07-09 5243 374280 341 20748870 55.40 56.30 54.40 55.60 0.00 0% 55.50 14 55.60 12 14.79
2025-07-10 5243 1593327 1122 91906975 56.10 58.30 55.70 58.30 2.70 4.86% 58.30 3 58.40 12 15.51
2025-07-11 5243 711878 635 41569985 58.60 59.10 57.80 58.20 0.10 -0.17% 58.20 4 58.30 2 15.48
2025-07-14 5243 573268 511 33397104 57.80 58.60 57.70 58.20 0.00 0% 58.20 5 58.30 4 15.48
2025-07-15 5243 2345841 1676 140848905 57.90 60.80 57.90 60.50 2.30 3.95% 60.50 13 60.60 13 16.09
2025-07-16 5243 1041403 851 63038423 60.50 61.20 60.10 60.50 0.00 0% 60.40 2 60.50 25 16.09
2025-07-17 5243 2119423 1674 131903981 61.10 63.10 60.60 63.00 2.50 4.13% 62.90 11 63.00 11 16.76
2025-07-18 5243 1441294 1045 91652023 63.60 64.10 63.00 63.80 0.80 1.27% 63.50 1 63.80 78 16.97
2025-07-21 5243 1096143 1497 69018446 64.10 64.30 62.20 62.80 1.00 -1.57% 62.70 7 62.90 12 16.70
2025-07-22 5243 1217031 880 74893221 63.40 63.40 60.70 61.40 1.40 -2.23% 61.20 2 61.40 10 16.33
2025-07-23 5243 523153 380 32325782 61.90 62.40 61.40 61.60 0.20 0.33% 61.50 18 61.60 1 16.38
2025-07-24 5243 336666 291 20813053 62.30 62.30 61.20 62.00 0.40 0.65% 61.90 4 62.00 8 16.49
2025-07-25 5243 342076 271 21012129 61.90 61.90 61.00 61.20 0.80 -1.29% 61.20 19 61.30 8 16.28
2025-07-28 5243 386926 326 23923827 61.30 62.30 61.20 61.80 0.60 0.98% 61.80 11 62.00 12 16.44
2025-07-29 5243 841465 661 52639430 61.90 63.20 61.80 62.50 0.70 1.13% 62.40 1 62.50 3 16.62
2025-07-30 5243 5529765 3688 361868982 63.00 67.00 62.50 66.30 3.80 6.08% 66.20 31 66.30 19 17.63
2025-07-31 5243 2656118 1800 174937210 65.10 67.10 65.10 65.30 1.00 -1.51% 65.30 35 65.50 12 17.37
2025-08-01 5243 2358523 1405 152896674 64.50 66.20 63.60 64.50 0.80 -1.23% 64.50 45 64.60 4 17.15
2025-08-04 5243 1069594 727 68972454 63.90 65.40 63.50 65.40 0.90 1.4% 65.10 2 65.40 6 17.39
2025-08-05 5243 1912358 1398 126249115 65.50 66.70 64.70 66.10 0.70 1.07% 66.10 20 66.20 28 17.58
2025-08-06 5243 2732423 1744 183674984 66.00 68.40 65.20 66.80 0.70 1.06% 66.70 17 66.80 17 17.77
2025-08-07 5243 1834440 1403 123906053 67.20 68.20 66.60 67.80 1.00 1.5% 67.70 26 67.80 14 18.03
2025-08-08 5243 1421575 1300 96226716 67.10 68.20 67.10 67.80 0.00 0% 67.70 7 67.80 28 18.03
2025-08-11 5243 2162487 1875 148535620 68.20 69.20 68.00 68.70 0.90 1.33% 68.60 18 68.70 9 18.27
2025-08-12 5243 1363261 1005 93765262 69.30 69.50 68.00 68.70 0.00 0% 68.70 7 68.80 23 18.27
2025-08-13 5243 1776874 1716 121567306 69.00 69.50 67.10 68.80 0.10 0.15% 68.70 5 68.80 81 18.30
2025-08-14 5243 847736 966 58351083 68.80 69.20 68.10 69.00 0.20 0.29% 68.80 4 69.00 127 18.35
2025-08-15 5243 1673920 2404 115233088 69.50 70.40 68.20 68.50 0.50 -0.72% 68.50 6 68.60 2 18.22
2025-08-18 5243 2182609 1763 152058809 69.00 70.30 68.50 69.60 1.10 1.61% 69.60 12 69.70 4 18.51
2025-08-19 5243 4694821 5051 334167802 70.00 72.00 69.90 71.10 1.50 2.16% 71.00 73 71.10 12 18.91
2025-08-20 5243 2646762 2500 187395197 71.00 71.70 69.80 69.80 1.30 -1.83% 69.80 11 69.90 1 18.56
2025-08-21 5243 2012996 1883 143713860 70.50 71.90 70.00 71.90 2.10 3.01% 71.80 10 71.90 3 19.12
2025-08-22 5243 1845742 3103 131614630 72.60 72.70 70.20 70.20 1.70 -2.36% 70.20 2 70.50 3 18.67
2025-08-25 5243 2816675 3929 203456290 71.90 73.30 70.80 72.00 1.80 2.56% 71.90 1 72.00 20 19.15
2025-08-26 5243 3148482 5206 230783402 74.20 75.40 72.00 72.60 0.60 0.83% 72.60 3 72.70 9 19.31
2025-08-27 5243 6615852 5975 504277156 74.50 77.80 73.70 76.80 4.20 5.79% 76.70 11 76.80 8 20.43
2025-08-28 5243 14540331 14883 1199997492 77.90 84.40 77.20 81.40 4.60 5.99% 81.30 8 81.40 15 21.65
2025-08-29 5243 6079301 6544 492561731 81.60 83.20 79.60 79.60 1.80 -2.21% 79.60 67 79.80 56 21.17