亞泥(1102)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 40.60 0 0% | 40.75 0.15 0.37% | 41.10 0.35 0.86% | 41.35 0.25 0.61% | 41.80 0.45 1.09% | 41.80 0 0% | 41.75 -0.05 -0.12% | 41.95 0.2 0.48% | 42.15 0.2 0.48% | 42.60 0.45 1.07% | 42.65 0.05 0.12% | 42.95 0.3 0.7% | 42.15 -0.8 -1.86% | 41.93 | ||||||||||||||||||
2 月 | 42.65 0.5 1.19% | 42.45 -0.2 -0.47% | 42.30 -0.15 -0.35% | 42.00 -0.3 -0.71% | 42.15 0.15 0.36% | 42.30 0.15 0.36% | 42.25 -0.05 -0.12% | 42.20 -0.05 -0.12% | 42.10 -0.1 -0.24% | 42.25 0.15 0.36% | 42.15 -0.1 -0.24% | 42.55 0.4 0.95% | 42.85 0.3 0.71% | 43.75 0.9 2.1% | 44.00 0.25 0.57% | 44.00 0 0% | 44.50 0.5 1.14% | 44.75 0.25 0.56% | 43.13 | |||||||||||||
3 月 | 44.10 -0.65 -1.45% | 44.20 0.1 0.23% | 44.35 0.15 0.34% | 44.50 0.15 0.34% | 44.55 0.05 0.11% | 43.25 -1.3 -2.92% | 43.25 0 0% | 42.85 -0.4 -0.92% | 42.85 0 0% | 42.60 -0.25 -0.58% | 42.95 0.35 0.82% | 43.00 0.05 0.12% | 42.65 -0.35 -0.81% | 42.70 0.05 0.12% | 42.70 0 0% | 42.90 0.2 0.47% | 43.00 0.1 0.23% | 43.00 0 0% | 42.90 -0.1 -0.23% | 43.10 0.2 0.47% | 43.30 0.2 0.46% | 43.20 -0.1 -0.23% | 43.30 0.1 0.23% | 43.26 | ||||||||
4 月 | 43.40 0.1 0.23% | 43.25 -0.15 -0.35% | 43.60 0.35 0.81% | 44.10 0.5 1.15% | 43.90 -0.2 -0.45% | 43.70 -0.2 -0.46% | 43.65 -0.05 -0.11% | 43.75 0.1 0.23% | 43.60 -0.15 -0.34% | 43.30 -0.3 -0.69% | 43.50 0.2 0.46% | 43.80 0.3 0.69% | 43.90 0.1 0.23% | 43.95 0.05 0.11% | 43.95 0 0% | 43.80 -0.15 -0.34% | 43.95 0.15 0.34% | 43.77 | ||||||||||||||
5 月 | 44.25 0.3 0.68% | 44.15 -0.1 -0.23% | 44.35 0.2 0.45% | 44.25 -0.1 -0.23% | 44.50 0.25 0.56% | 44.45 -0.05 -0.11% | 44.15 -0.3 -0.67% | 43.85 -0.3 -0.68% | 43.95 0.1 0.23% | 44.25 0.3 0.68% | 44.35 0.1 0.23% | 44.35 0 0% | 44.30 -0.05 -0.11% | 44.50 0.2 0.45% | 44.50 0 0% | 44.65 0.15 0.34% | 44.35 -0.3 -0.67% | 44.00 -0.35 -0.79% | 43.90 -0.1 -0.23% | 43.85 -0.05 -0.11% | 44.05 0.2 0.46% | 43.95 -0.1 -0.23% | 44.23 | |||||||||
6 月 | 44.05 0.1 0.23% | 44.25 0.2 0.45% | 44.55 0.3 0.68% | 44.60 0.05 0.11% | 44.40 -0.2 -0.45% | 44.65 0.25 0.56% | 44.60 -0.05 -0.11% | 44.35 -0.25 -0.56% | 44.00 -0.35 -0.79% | 44.00 0 0% | 43.90 -0.1 -0.23% | 43.95 0.05 0.11% | 44.05 0.1 0.23% | 44.10 0.05 0.11% | 44.20 0.1 0.23% | 44.60 0.4 0.9% | 44.30 -0.3 -0.67% | 44.60 0.3 0.68% | 44.65 0.05 0.11% | 44.40 -0.25 -0.56% | 44.33 | |||||||||||
7 月 | 44.60 0.2 0.45% | 44.60 0 0% | 44.70 0.1 0.22% | 44.10 -0.6 -1.34% | 43.95 -0.15 -0.34% | 43.85 -0.1 -0.23% | 43.90 0.05 0.11% | 43.95 0.05 0.11% | 43.80 -0.15 -0.34% | 43.90 0.1 0.23% | 43.80 -0.1 -0.23% | 44.80 1 2.28% | 40.50 -4.3 -9.6% | 39.15 -1.35 -3.33% | 38.20 -0.95 -2.43% | 39.00 0.8 2.09% | 40.00 1 2.56% | 40.10 0.1 0.25% | 40.30 0.2 0.5% | 42.15 | ||||||||||||
8 月 | 40.00 -0.3 -0.74% | 39.75 -0.25 -0.63% | 40.55 0.8 2.01% | 40.55 0 0% | 40.30 -0.25 -0.62% | 40.20 -0.1 -0.25% | 40.00 -0.2 -0.5% | 40.00 0 0% | 40.45 0.45 1.13% | 39.80 -0.65 -1.61% | 39.25 -0.55 -1.38% | 39.30 0.05 0.13% | 39.10 -0.2 -0.51% | 39.70 0.6 1.53% | 39.50 -0.2 -0.5% | 39.80 0.3 0.76% | 39.85 0.05 0.13% | 39.60 -0.25 -0.63% | 40.00 0.4 1.01% | 40.10 0.1 0.25% | 40.20 0.1 0.25% | 39.90 -0.3 -0.75% | 39.97 | |||||||||
9 月 | 40.30 0.4 1% | 40.40 0.1 0.25% | 40.35 -0.05 -0.12% | 39.95 -0.4 -0.99% | 39.60 -0.35 -0.88% | 39.55 -0.05 -0.13% | 39.75 0.2 0.51% | 39.95 0.2 0.5% | 40.00 0.05 0.13% | 40.25 0.25 0.63% | 40.45 0.2 0.5% | 40.35 -0.1 -0.25% | 40.30 -0.05 -0.12% | 40.05 -0.25 -0.62% | 39.65 -0.4 -1% | 39.65 0 0% | 39.70 0.05 0.13% | 39.75 0.05 0.13% | 39.80 0.05 0.13% | 39.75 -0.05 -0.13% | 39.99 |
說明:最高漲幅:2.56%最低跌幅:-9.6% 最高價:44.80最低價:38.20平均價:42.56,灰色底表示週末,漲119天(30.65)元,跌85天(-28.7)元,平盤18天
3%=2,2%=8,1%=47,0%=80,-0%=1,-1%=2,-2%=4,-3%=37,-4%=41,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 1102 | 3854000 | 2210 | 156339900 | 40.95 | 40.95 | 40.35 | 40.60 | 0.40 | 0% | 40.60 | 55 | 40.65 | 88 | 9.35 |
2023-01-04 | 1102 | 3818000 | 1827 | 155701500 | 40.60 | 40.95 | 40.60 | 40.75 | 0.15 | 0.37% | 40.75 | 108 | 40.85 | 3 | 9.39 |
2023-01-05 | 1102 | 4217000 | 2298 | 172943400 | 41.00 | 41.20 | 40.80 | 41.10 | 0.35 | 0.86% | 41.00 | 10 | 41.10 | 229 | 9.47 |
2023-01-06 | 1102 | 2817344 | 1944 | 116134614 | 41.15 | 41.35 | 40.95 | 41.35 | 0.25 | 0.61% | 41.25 | 28 | 41.35 | 228 | 9.53 |
2023-01-09 | 1102 | 6328000 | 2827 | 263573800 | 41.70 | 41.80 | 41.40 | 41.80 | 0.45 | 1.09% | 41.70 | 29 | 41.80 | 308 | 9.63 |
2023-01-10 | 1102 | 4951000 | 2670 | 206766300 | 41.80 | 41.90 | 41.50 | 41.80 | 0.00 | 0% | 41.80 | 4 | 41.85 | 104 | 9.63 |
2023-01-11 | 1102 | 2171000 | 1166 | 90739050 | 41.85 | 41.95 | 41.70 | 41.75 | 0.05 | -0.12% | 41.75 | 5 | 41.80 | 55 | 9.62 |
2023-01-12 | 1102 | 3140000 | 1400 | 131754200 | 41.75 | 42.15 | 41.75 | 41.95 | 0.20 | 0.48% | 41.95 | 327 | 42.00 | 57 | 9.67 |
2023-01-13 | 1102 | 4423000 | 1767 | 186389650 | 42.20 | 42.35 | 42.00 | 42.15 | 0.20 | 0.48% | 42.15 | 100 | 42.20 | 113 | 9.71 |
2023-01-16 | 1102 | 4659000 | 2184 | 198046150 | 42.35 | 42.80 | 42.35 | 42.60 | 0.45 | 1.07% | 42.50 | 52 | 42.60 | 142 | 9.82 |
2023-01-17 | 1102 | 3864000 | 1692 | 164726850 | 42.70 | 42.75 | 42.40 | 42.65 | 0.05 | 0.12% | 42.60 | 37 | 42.65 | 136 | 9.83 |
2023-01-30 | 1102 | 10634707 | 6208 | 457289499 | 43.30 | 43.40 | 42.80 | 42.95 | 0.30 | 0.7% | 42.90 | 22 | 42.95 | 63 | 9.90 |
2023-01-31 | 1102 | 6686795 | 3003 | 283930625 | 43.00 | 43.05 | 42.15 | 42.15 | 0.80 | -1.86% | 42.15 | 251 | 42.25 | 1 | 9.71 |
2023-02-01 | 1102 | 3207000 | 1088 | 136495750 | 42.25 | 42.70 | 42.25 | 42.65 | 0.50 | 1.19% | 42.60 | 30 | 42.65 | 14 | 9.83 |
2023-02-02 | 1102 | 4676286 | 2333 | 198777999 | 42.95 | 42.95 | 42.30 | 42.45 | 0.20 | -0.47% | 42.45 | 180 | 42.55 | 29 | 9.78 |
2023-02-03 | 1102 | 2998380 | 1771 | 126824000 | 42.35 | 42.50 | 42.15 | 42.30 | 0.15 | -0.35% | 42.30 | 27 | 42.35 | 28 | 9.75 |
2023-02-06 | 1102 | 3456279 | 2185 | 145516022 | 42.30 | 42.35 | 42.00 | 42.00 | 0.30 | -0.71% | 42.00 | 207 | 42.05 | 2 | 9.68 |
2023-02-07 | 1102 | 2293000 | 1179 | 96641150 | 42.00 | 42.25 | 42.00 | 42.15 | 0.15 | 0.36% | 42.10 | 106 | 42.15 | 1 | 9.71 |
2023-02-08 | 1102 | 2822425 | 1693 | 119295878 | 42.10 | 42.50 | 42.10 | 42.30 | 0.15 | 0.36% | 42.25 | 48 | 42.30 | 8 | 9.75 |
2023-02-09 | 1102 | 1497000 | 720 | 63330900 | 42.30 | 42.50 | 42.25 | 42.25 | 0.05 | -0.12% | 42.25 | 49 | 42.30 | 49 | 9.74 |
2023-02-10 | 1102 | 4713317 | 2322 | 198515956 | 42.20 | 42.35 | 41.85 | 42.20 | 0.05 | -0.12% | 42.15 | 31 | 42.20 | 46 | 9.72 |
2023-02-13 | 1102 | 4576000 | 1720 | 192467750 | 42.00 | 42.20 | 41.90 | 42.10 | 0.10 | -0.24% | 42.10 | 44 | 42.15 | 3 | 9.70 |
2023-02-14 | 1102 | 3793000 | 1487 | 160359800 | 42.45 | 42.45 | 42.15 | 42.25 | 0.15 | 0.36% | 42.25 | 367 | 42.30 | 46 | 9.74 |
2023-02-15 | 1102 | 5010000 | 2733 | 211460700 | 42.35 | 42.45 | 42.10 | 42.15 | 0.10 | -0.24% | 42.10 | 547 | 42.15 | 25 | 9.71 |
2023-02-16 | 1102 | 3325000 | 1661 | 141515450 | 42.35 | 42.75 | 42.30 | 42.55 | 0.40 | 0.95% | 42.55 | 99 | 42.60 | 53 | 9.80 |
2023-02-17 | 1102 | 3183000 | 1604 | 135856700 | 42.60 | 42.85 | 42.45 | 42.85 | 0.30 | 0.71% | 42.75 | 4 | 42.85 | 54 | 9.87 |
2023-02-20 | 1102 | 7180000 | 3123 | 311734100 | 42.85 | 43.85 | 42.75 | 43.75 | 0.90 | 2.1% | 43.70 | 1 | 43.75 | 86 | 10.08 |
2023-02-21 | 1102 | 4270000 | 1851 | 187383250 | 43.80 | 44.10 | 43.55 | 44.00 | 0.25 | 0.57% | 43.95 | 11 | 44.00 | 8 | 10.14 |
2023-02-22 | 1102 | 3652000 | 1686 | 159911750 | 43.85 | 44.00 | 43.50 | 44.00 | 0.00 | 0% | 43.95 | 1 | 44.00 | 13 | 10.14 |
2023-02-23 | 1102 | 5657000 | 2605 | 251756050 | 44.05 | 44.80 | 43.85 | 44.50 | 0.50 | 1.14% | 44.50 | 212 | 44.55 | 79 | 10.25 |
2023-02-24 | 1102 | 6208831 | 2923 | 277077592 | 44.65 | 44.75 | 44.35 | 44.75 | 0.25 | 0.56% | 44.70 | 6 | 44.75 | 107 | 10.31 |
2023-03-01 | 1102 | 5264000 | 2681 | 232757950 | 44.30 | 44.50 | 43.95 | 44.10 | 0.65 | -1.45% | 44.05 | 5 | 44.10 | 42 | 10.16 |
2023-03-02 | 1102 | 3882000 | 1605 | 170948150 | 44.10 | 44.20 | 43.60 | 44.20 | 0.10 | 0.23% | 44.05 | 31 | 44.20 | 143 | 10.18 |
2023-03-03 | 1102 | 3096389 | 1827 | 137286452 | 44.10 | 44.50 | 44.10 | 44.35 | 0.15 | 0.34% | 44.30 | 22 | 44.35 | 48 | 10.22 |
2023-03-06 | 1102 | 4652000 | 2130 | 206939100 | 44.55 | 44.65 | 44.25 | 44.50 | 0.15 | 0.34% | 44.45 | 2 | 44.50 | 77 | 10.25 |
2023-03-07 | 1102 | 3220723 | 1812 | 143285722 | 44.35 | 44.60 | 44.35 | 44.55 | 0.05 | 0.11% | 44.50 | 19 | 44.55 | 219 | 10.26 |
2023-03-08 | 1102 | 12908000 | 7098 | 556842350 | 43.65 | 43.70 | 42.80 | 43.25 | 1.30 | -2.92% | 43.25 | 166 | 43.30 | 149 | 9.97 |
2023-03-09 | 1102 | 5079000 | 2342 | 219656150 | 43.40 | 43.40 | 43.15 | 43.25 | 0.00 | 0% | 43.20 | 613 | 43.25 | 162 | 9.97 |
2023-03-10 | 1102 | 5843000 | 2666 | 250136300 | 43.00 | 43.00 | 42.70 | 42.85 | 0.40 | -0.92% | 42.85 | 45 | 42.90 | 316 | 9.87 |
2023-03-13 | 1102 | 5949000 | 2323 | 253702000 | 42.30 | 42.85 | 42.30 | 42.85 | 0.00 | 0% | 42.80 | 25 | 42.85 | 27 | 9.87 |
2023-03-14 | 1102 | 4794000 | 2450 | 204326600 | 42.50 | 42.85 | 42.30 | 42.60 | 0.25 | -0.58% | 42.60 | 63 | 42.65 | 44 | 9.82 |
2023-03-15 | 1102 | 4662000 | 1939 | 200023800 | 42.60 | 43.10 | 42.60 | 42.95 | 0.35 | 0.82% | 42.90 | 35 | 42.95 | 107 | 9.90 |
2023-03-16 | 1102 | 4989000 | 2413 | 214039800 | 42.70 | 43.10 | 42.65 | 43.00 | 0.05 | 0.12% | 42.90 | 1 | 43.00 | 307 | 9.91 |
2023-03-17 | 1102 | 12998000 | 4382 | 555835200 | 43.00 | 43.20 | 42.65 | 42.65 | 0.35 | -0.81% | 42.65 | 424 | 42.75 | 4 | 12.58 |
2023-03-20 | 1102 | 2892000 | 1530 | 123268500 | 42.70 | 42.75 | 42.40 | 42.70 | 0.05 | 0.12% | 42.70 | 1 | 42.75 | 87 | 12.60 |
2023-03-21 | 1102 | 2766000 | 1631 | 118439350 | 42.80 | 42.95 | 42.70 | 42.70 | 0.00 | 0% | 42.70 | 267 | 42.80 | 46 | 12.60 |
2023-03-22 | 1102 | 3928000 | 1832 | 168695900 | 42.95 | 43.05 | 42.75 | 42.90 | 0.20 | 0.47% | 42.85 | 53 | 42.90 | 75 | 12.65 |
2023-03-23 | 1102 | 2877000 | 1406 | 123749700 | 43.00 | 43.10 | 42.85 | 43.00 | 0.10 | 0.23% | 42.95 | 2 | 43.00 | 7 | 12.68 |
2023-03-24 | 1102 | 3497000 | 1547 | 150256000 | 43.10 | 43.10 | 42.85 | 43.00 | 0.00 | 0% | 42.95 | 34 | 43.00 | 44 | 12.68 |
2023-03-27 | 1102 | 3897000 | 1679 | 167392950 | 43.00 | 43.05 | 42.85 | 42.90 | 0.10 | -0.23% | 42.90 | 10 | 42.95 | 65 | 12.65 |
2023-03-28 | 1102 | 3589000 | 1616 | 154743650 | 43.00 | 43.20 | 42.95 | 43.10 | 0.20 | 0.47% | 43.10 | 309 | 43.15 | 105 | 12.71 |
2023-03-29 | 1102 | 4303000 | 2001 | 186058550 | 43.20 | 43.30 | 43.15 | 43.30 | 0.20 | 0.46% | 43.25 | 49 | 43.30 | 239 | 12.77 |
2023-03-30 | 1102 | 3360000 | 1715 | 144841950 | 43.35 | 43.40 | 42.95 | 43.20 | 0.10 | -0.23% | 43.15 | 1 | 43.20 | 125 | 12.74 |
2023-03-31 | 1102 | 3750929 | 1823 | 162446792 | 43.20 | 43.40 | 43.10 | 43.30 | 0.10 | 0.23% | 43.25 | 46 | 43.30 | 193 | 12.77 |
2023-04-06 | 1102 | 3063000 | 1768 | 132771600 | 43.40 | 43.45 | 43.20 | 43.40 | 0.10 | 0.23% | 43.35 | 31 | 43.40 | 43 | 12.80 |
2023-04-07 | 1102 | 1714000 | 1008 | 74287950 | 43.40 | 43.40 | 43.25 | 43.25 | 0.15 | -0.35% | 43.25 | 139 | 43.30 | 2 | 12.76 |
2023-04-10 | 1102 | 2739000 | 1203 | 118949000 | 43.30 | 43.60 | 43.25 | 43.60 | 0.35 | 0.81% | 43.55 | 5 | 43.60 | 221 | 12.86 |
2023-04-11 | 1102 | 5613000 | 2278 | 246980800 | 43.65 | 44.15 | 43.60 | 44.10 | 0.50 | 1.15% | 44.10 | 42 | 44.15 | 273 | 13.01 |
2023-04-12 | 1102 | 4547000 | 2138 | 200097050 | 44.15 | 44.25 | 43.80 | 43.90 | 0.20 | -0.45% | 43.90 | 13 | 43.95 | 28 | 12.95 |
2023-04-13 | 1102 | 3067455 | 2113 | 134380272 | 44.05 | 44.05 | 43.70 | 43.70 | 0.20 | -0.46% | 43.70 | 21 | 43.75 | 49 | 12.89 |
2023-04-14 | 1102 | 4134000 | 2355 | 180535950 | 43.80 | 43.85 | 43.40 | 43.65 | 0.05 | -0.11% | 43.65 | 27 | 43.70 | 52 | 12.88 |
2023-04-17 | 1102 | 3361441 | 2195 | 147183808 | 43.70 | 43.90 | 43.65 | 43.75 | 0.10 | 0.23% | 43.75 | 25 | 43.80 | 80 | 12.91 |
2023-04-18 | 1102 | 3535000 | 1346 | 154499000 | 43.80 | 43.85 | 43.60 | 43.60 | 0.15 | -0.34% | 43.60 | 291 | 43.65 | 10 | 12.86 |
2023-04-19 | 1102 | 4531000 | 2178 | 197233050 | 43.60 | 43.75 | 43.30 | 43.30 | 0.30 | -0.69% | 43.30 | 94 | 43.40 | 1 | 12.77 |
2023-04-20 | 1102 | 2515000 | 1422 | 109396850 | 43.30 | 43.65 | 43.25 | 43.50 | 0.20 | 0.46% | 43.50 | 22 | 43.55 | 2 | 12.83 |
2023-04-21 | 1102 | 4218250 | 2071 | 184776893 | 43.50 | 44.10 | 43.45 | 43.80 | 0.30 | 0.69% | 43.75 | 13 | 43.80 | 68 | 12.92 |
2023-04-24 | 1102 | 4223000 | 1875 | 185582600 | 43.80 | 44.10 | 43.70 | 43.90 | 0.10 | 0.23% | 43.90 | 12 | 43.95 | 4 | 12.95 |
2023-04-25 | 1102 | 6779000 | 2892 | 299009400 | 44.00 | 44.45 | 43.85 | 43.95 | 0.05 | 0.11% | 43.95 | 23 | 44.00 | 36 | 12.96 |
2023-04-26 | 1102 | 4625000 | 2597 | 202849950 | 44.00 | 44.00 | 43.70 | 43.95 | 0.00 | 0% | 43.90 | 25 | 43.95 | 73 | 12.96 |
2023-04-27 | 1102 | 2840000 | 1454 | 124326500 | 43.75 | 43.95 | 43.60 | 43.80 | 0.15 | -0.34% | 43.70 | 1 | 43.80 | 171 | 12.92 |
2023-04-28 | 1102 | 3594000 | 1570 | 157705150 | 43.80 | 43.95 | 43.65 | 43.95 | 0.15 | 0.34% | 43.90 | 27 | 43.95 | 222 | 12.96 |
2023-05-02 | 1102 | 3983000 | 2017 | 176047850 | 44.00 | 44.40 | 43.95 | 44.25 | 0.30 | 0.68% | 44.25 | 25 | 44.30 | 334 | 13.05 |
2023-05-03 | 1102 | 2300000 | 1269 | 101629600 | 44.30 | 44.30 | 44.10 | 44.15 | 0.10 | -0.23% | 44.15 | 14 | 44.20 | 16 | 13.02 |
2023-05-04 | 1102 | 3595000 | 1613 | 159306050 | 44.25 | 44.40 | 44.05 | 44.35 | 0.20 | 0.45% | 44.30 | 153 | 44.35 | 26 | 13.08 |
2023-05-05 | 1102 | 2308727 | 2011 | 102297217 | 44.40 | 44.45 | 44.15 | 44.25 | 0.10 | -0.23% | 44.25 | 43 | 44.35 | 10 | 13.05 |
2023-05-08 | 1102 | 5445000 | 2403 | 241423900 | 44.40 | 44.50 | 43.80 | 44.50 | 0.25 | 0.56% | 44.40 | 24 | 44.50 | 583 | 13.13 |
2023-05-09 | 1102 | 2314000 | 1104 | 102743100 | 44.50 | 44.50 | 44.20 | 44.45 | 0.05 | -0.11% | 44.40 | 9 | 44.45 | 24 | 13.11 |
2023-05-10 | 1102 | 3715000 | 1766 | 163761550 | 44.45 | 44.45 | 43.90 | 44.15 | 0.30 | -0.67% | 44.10 | 11 | 44.15 | 111 | 13.02 |
2023-05-11 | 1102 | 3288000 | 1628 | 144052650 | 44.15 | 44.20 | 43.50 | 43.85 | 0.30 | -0.68% | 43.85 | 46 | 43.90 | 52 | 12.94 |
2023-05-12 | 1102 | 2735000 | 1585 | 120139750 | 43.90 | 44.10 | 43.80 | 43.95 | 0.10 | 0.23% | 43.90 | 140 | 43.95 | 3 | 12.96 |
2023-05-15 | 1102 | 2848020 | 1822 | 125399420 | 43.95 | 44.25 | 43.70 | 44.25 | 0.30 | 0.68% | 44.20 | 26 | 44.25 | 164 | 12.90 |
2023-05-16 | 1102 | 2995000 | 1826 | 132541550 | 44.30 | 44.35 | 43.90 | 44.35 | 0.10 | 0.23% | 44.30 | 45 | 44.35 | 151 | 12.93 |
2023-05-17 | 1102 | 5771254 | 4102 | 255880533 | 44.40 | 44.45 | 44.10 | 44.35 | 0.00 | 0% | 44.30 | 52 | 44.35 | 60 | 12.93 |
2023-05-18 | 1102 | 4894000 | 2382 | 216618300 | 44.15 | 44.35 | 44.15 | 44.30 | 0.05 | -0.11% | 44.25 | 12 | 44.30 | 25 | 12.92 |
2023-05-19 | 1102 | 5069000 | 2981 | 225049200 | 44.40 | 44.50 | 44.25 | 44.50 | 0.20 | 0.45% | 44.45 | 10 | 44.50 | 579 | 12.97 |
2023-05-22 | 1102 | 3951000 | 2387 | 175772250 | 44.50 | 44.60 | 44.25 | 44.50 | 0.00 | 0% | 44.45 | 78 | 44.50 | 17 | 12.97 |
2023-05-23 | 1102 | 4768667 | 2509 | 212534678 | 44.45 | 44.75 | 44.30 | 44.65 | 0.15 | 0.34% | 44.60 | 3 | 44.65 | 158 | 13.02 |
2023-05-24 | 1102 | 4131000 | 2676 | 183153850 | 44.65 | 44.65 | 44.25 | 44.35 | 0.30 | -0.67% | 44.35 | 88 | 44.40 | 872 | 12.93 |
2023-05-25 | 1102 | 5514000 | 2150 | 243137550 | 44.25 | 44.30 | 43.90 | 44.00 | 0.35 | -0.79% | 44.00 | 273 | 44.10 | 1 | 12.83 |
2023-05-26 | 1102 | 4901000 | 2855 | 215045200 | 43.75 | 44.00 | 43.55 | 43.90 | 0.10 | -0.23% | 43.85 | 75 | 43.90 | 43 | 12.80 |
2023-05-29 | 1102 | 4329000 | 2167 | 189944650 | 43.60 | 44.15 | 43.60 | 43.85 | 0.05 | -0.11% | 43.80 | 20 | 43.85 | 10 | 12.78 |
2023-05-30 | 1102 | 4419000 | 2450 | 194865300 | 44.05 | 44.35 | 43.85 | 44.05 | 0.20 | 0.46% | 44.05 | 70 | 44.10 | 3 | 12.84 |
2023-05-31 | 1102 | 6127000 | 1566 | 269708850 | 44.05 | 44.35 | 43.95 | 43.95 | 0.10 | -0.23% | 43.90 | 406 | 43.95 | 34 | 12.81 |
2023-06-01 | 1102 | 3619825 | 2317 | 159601846 | 44.15 | 44.30 | 43.90 | 44.05 | 0.10 | 0.23% | 44.05 | 9 | 44.10 | 31 | 12.84 |
2023-06-02 | 1102 | 4296000 | 1726 | 190211700 | 44.25 | 44.40 | 44.10 | 44.25 | 0.20 | 0.45% | 44.25 | 4 | 44.30 | 97 | 12.90 |
2023-06-05 | 1102 | 3035000 | 1880 | 135031200 | 44.30 | 44.60 | 44.25 | 44.55 | 0.30 | 0.68% | 44.50 | 20 | 44.55 | 25 | 12.99 |
2023-06-06 | 1102 | 3284169 | 1870 | 146389175 | 44.55 | 44.70 | 44.35 | 44.60 | 0.05 | 0.11% | 44.55 | 16 | 44.60 | 34 | 13.00 |
2023-06-07 | 1102 | 6391712 | 4251 | 284489185 | 44.60 | 44.65 | 44.30 | 44.40 | 0.20 | -0.45% | 44.40 | 16 | 44.45 | 22 | 12.94 |
2023-06-08 | 1102 | 4396000 | 2929 | 196283050 | 44.45 | 44.80 | 44.35 | 44.65 | 0.25 | 0.56% | 44.65 | 172 | 44.70 | 136 | 13.02 |
2023-06-09 | 1102 | 2917000 | 1949 | 130101250 | 44.80 | 44.80 | 44.40 | 44.60 | 0.05 | -0.11% | 44.55 | 4 | 44.60 | 18 | 13.00 |
2023-06-12 | 1102 | 2821000 | 1777 | 125147450 | 44.60 | 44.65 | 44.15 | 44.35 | 0.25 | -0.56% | 44.30 | 38 | 44.35 | 56 | 12.93 |
2023-06-13 | 1102 | 5588000 | 3345 | 246406150 | 44.20 | 44.40 | 44.00 | 44.00 | 0.35 | -0.79% | 44.00 | 582 | 44.05 | 1 | 12.83 |
2023-06-14 | 1102 | 5690000 | 3023 | 250211250 | 44.00 | 44.20 | 43.85 | 44.00 | 0.00 | 0% | 43.95 | 19 | 44.00 | 53 | 12.83 |
2023-06-15 | 1102 | 4607000 | 2366 | 202612450 | 44.10 | 44.20 | 43.90 | 43.90 | 0.10 | -0.23% | 43.90 | 182 | 43.95 | 23 | 12.80 |
2023-06-16 | 1102 | 8215704 | 2880 | 361892304 | 43.95 | 44.25 | 43.95 | 43.95 | 0.05 | 0.11% | 43.95 | 255 | 44.05 | 83 | 12.81 |
2023-06-19 | 1102 | 4561000 | 1381 | 200977750 | 43.95 | 44.30 | 43.95 | 44.05 | 0.10 | 0.23% | 44.05 | 22 | 44.20 | 42 | 12.84 |
2023-06-20 | 1102 | 5530000 | 1245 | 244026000 | 44.05 | 44.30 | 44.00 | 44.10 | 0.05 | 0.11% | 44.05 | 31 | 44.10 | 57 | 12.86 |
2023-06-21 | 1102 | 4529000 | 2033 | 199841000 | 44.10 | 44.30 | 43.95 | 44.20 | 0.10 | 0.23% | 44.15 | 39 | 44.20 | 86 | 12.89 |
2023-06-26 | 1102 | 7553000 | 2152 | 336545900 | 44.30 | 44.80 | 44.05 | 44.60 | 0.40 | 0.9% | 44.50 | 1 | 44.60 | 103 | 13.00 |
2023-06-27 | 1102 | 3129000 | 1415 | 139079900 | 44.65 | 44.65 | 44.25 | 44.30 | 0.30 | -0.67% | 44.30 | 30 | 44.35 | 57 | 12.92 |
2023-06-28 | 1102 | 3591101 | 2012 | 159918223 | 44.50 | 44.65 | 44.40 | 44.60 | 0.30 | 0.68% | 44.55 | 11 | 44.60 | 44 | 13.00 |
2023-06-29 | 1102 | 4035000 | 2159 | 180273850 | 44.75 | 44.75 | 44.55 | 44.65 | 0.05 | 0.11% | 44.60 | 148 | 44.65 | 52 | 13.02 |
2023-06-30 | 1102 | 4487000 | 2057 | 199510100 | 44.55 | 44.70 | 44.25 | 44.40 | 0.25 | -0.56% | 44.40 | 153 | 44.45 | 42 | 12.94 |
2023-07-03 | 1102 | 2826000 | 1552 | 126042800 | 44.40 | 44.70 | 44.40 | 44.60 | 0.20 | 0.45% | 44.60 | 11 | 44.65 | 17 | 13.00 |
2023-07-04 | 1102 | 3640000 | 1495 | 162328000 | 44.50 | 44.70 | 44.30 | 44.60 | 0.00 | 0% | 44.60 | 72 | 44.65 | 92 | 13.00 |
2023-07-05 | 1102 | 4802000 | 1795 | 214632100 | 44.45 | 44.80 | 44.45 | 44.70 | 0.10 | 0.22% | 44.70 | 11 | 44.75 | 84 | 13.03 |
2023-07-06 | 1102 | 5684000 | 2635 | 251232650 | 44.70 | 44.70 | 43.85 | 44.10 | 0.60 | -1.34% | 44.05 | 54 | 44.10 | 50 | 12.86 |
2023-07-07 | 1102 | 5215000 | 2221 | 228692150 | 43.80 | 44.15 | 43.50 | 43.95 | 0.15 | -0.34% | 43.90 | 81 | 43.95 | 6 | 12.81 |
2023-07-10 | 1102 | 4032000 | 2223 | 176859700 | 43.85 | 44.00 | 43.70 | 43.85 | 0.10 | -0.23% | 43.80 | 16 | 43.85 | 14 | 12.78 |
2023-07-11 | 1102 | 2517000 | 1264 | 110671850 | 43.85 | 44.15 | 43.85 | 43.90 | 0.05 | 0.11% | 43.90 | 2 | 44.00 | 24 | 12.80 |
2023-07-12 | 1102 | 3506000 | 1701 | 153945650 | 43.85 | 44.05 | 43.80 | 43.95 | 0.05 | 0.11% | 43.90 | 8 | 43.95 | 8 | 12.81 |
2023-07-13 | 1102 | 6013000 | 2312 | 263862750 | 43.95 | 44.05 | 43.80 | 43.80 | 0.15 | -0.34% | 43.80 | 77 | 43.85 | 70 | 12.77 |
2023-07-14 | 1102 | 6741000 | 2719 | 295631400 | 43.90 | 44.00 | 43.70 | 43.90 | 0.10 | 0.23% | 43.90 | 178 | 43.95 | 134 | 12.80 |
2023-07-18 | 1102 | 11131000 | 3259 | 488721250 | 44.15 | 44.15 | 43.70 | 43.80 | 0.10 | -0.23% | 43.75 | 565 | 43.80 | 2 | 12.77 |
2023-07-19 | 1102 | 28083000 | 8796 | 1241213100 | 43.70 | 44.80 | 43.50 | 44.80 | 1.00 | 2.28% | 44.50 | 103 | 44.80 | 99 | 13.06 |
2023-07-20 | 1102 | 34317000 | 14175 | 1399999750 | 41.20 | 41.20 | 40.50 | 40.50 | 0.00 | -9.6% | 40.50 | 1546 | 40.55 | 64 | 11.81 |
2023-07-21 | 1102 | 23536000 | 12604 | 935393600 | 40.65 | 40.65 | 39.15 | 39.15 | 1.35 | -3.33% | 39.15 | 9 | 39.20 | 41 | 11.41 |
2023-07-24 | 1102 | 20854000 | 11694 | 803236000 | 39.20 | 39.25 | 38.20 | 38.20 | 0.95 | -2.43% | 38.20 | 639 | 38.25 | 99 | 11.14 |
2023-07-25 | 1102 | 16998000 | 10000 | 660759100 | 38.45 | 39.30 | 38.45 | 39.00 | 0.80 | 2.09% | 39.00 | 110 | 39.05 | 199 | 11.37 |
2023-07-27 | 1102 | 9590000 | 5007 | 383991250 | 40.25 | 40.35 | 39.80 | 40.00 | 0.10 | 2.56% | 39.95 | 52 | 40.00 | 43 | 11.66 |
2023-07-28 | 1102 | 6873000 | 2753 | 275496850 | 40.20 | 40.40 | 39.90 | 40.10 | 0.10 | 0.25% | 40.05 | 2 | 40.10 | 113 | 11.69 |
2023-07-31 | 1102 | 7258000 | 2390 | 291586900 | 40.30 | 40.30 | 40.00 | 40.30 | 0.20 | 0.5% | 40.25 | 1 | 40.30 | 170 | 11.75 |
2023-08-01 | 1102 | 4415000 | 2627 | 176821450 | 40.30 | 40.30 | 39.95 | 40.00 | 0.30 | -0.74% | 40.00 | 71 | 40.05 | 23 | 11.66 |
2023-08-02 | 1102 | 6316000 | 3158 | 251371450 | 40.15 | 40.15 | 39.65 | 39.75 | 0.25 | -0.63% | 39.75 | 60 | 39.80 | 146 | 11.59 |
2023-08-04 | 1102 | 10251000 | 4948 | 414438700 | 40.20 | 40.65 | 40.10 | 40.55 | 0.80 | 2.01% | 40.45 | 95 | 40.55 | 287 | 11.82 |
2023-08-07 | 1102 | 5277000 | 1803 | 213152350 | 40.70 | 40.75 | 40.15 | 40.55 | 0.00 | 0% | 40.50 | 2 | 40.55 | 35 | 11.82 |
2023-08-08 | 1102 | 5759000 | 1866 | 231687550 | 40.60 | 40.60 | 40.05 | 40.30 | 0.25 | -0.62% | 40.20 | 110 | 40.30 | 164 | 11.75 |
2023-08-09 | 1102 | 4763113 | 2458 | 191123100 | 40.50 | 40.50 | 39.95 | 40.20 | 0.10 | -0.25% | 40.10 | 51 | 40.20 | 87 | 11.72 |
2023-08-10 | 1102 | 3836000 | 1640 | 153085350 | 40.30 | 40.30 | 39.80 | 40.00 | 0.20 | -0.5% | 39.95 | 1 | 40.00 | 132 | 11.66 |
2023-08-11 | 1102 | 3514000 | 1392 | 140407050 | 40.00 | 40.00 | 39.85 | 40.00 | 0.00 | 0% | 39.95 | 22 | 40.00 | 79 | 11.66 |
2023-08-14 | 1102 | 6256000 | 2318 | 251067950 | 40.00 | 40.45 | 39.90 | 40.45 | 0.45 | 1.13% | 40.10 | 71 | 40.45 | 50 | 11.79 |
2023-08-15 | 1102 | 5664000 | 2719 | 226134500 | 40.30 | 40.30 | 39.80 | 39.80 | 0.65 | -1.61% | 39.75 | 255 | 39.80 | 182 | 11.88 |
2023-08-16 | 1102 | 6238000 | 3041 | 245249750 | 39.70 | 39.70 | 39.15 | 39.25 | 0.55 | -1.38% | 39.20 | 185 | 39.25 | 35 | 11.72 |
2023-08-17 | 1102 | 5721000 | 2644 | 223739400 | 39.10 | 39.35 | 38.80 | 39.30 | 0.05 | 0.13% | 39.25 | 13 | 39.30 | 41 | 11.73 |
2023-08-18 | 1102 | 3736000 | 1741 | 146054900 | 39.30 | 39.30 | 38.85 | 39.10 | 0.20 | -0.51% | 39.10 | 216 | 39.15 | 33 | 11.67 |
2023-08-21 | 1102 | 3855000 | 1558 | 152466200 | 39.35 | 39.70 | 39.30 | 39.70 | 0.60 | 1.53% | 39.65 | 75 | 39.70 | 79 | 11.85 |
2023-08-22 | 1102 | 3173000 | 1431 | 125322100 | 39.85 | 39.85 | 39.35 | 39.50 | 0.20 | -0.5% | 39.50 | 29 | 39.55 | 65 | 11.79 |
2023-08-23 | 1102 | 3035000 | 1784 | 120357350 | 39.60 | 39.80 | 39.40 | 39.80 | 0.30 | 0.76% | 39.75 | 1 | 39.80 | 46 | 11.88 |
2023-08-24 | 1102 | 3800000 | 2300 | 151105100 | 39.90 | 39.90 | 39.65 | 39.85 | 0.05 | 0.13% | 39.80 | 1 | 39.85 | 39 | 11.90 |
2023-08-25 | 1102 | 4682000 | 3243 | 185973500 | 39.85 | 39.90 | 39.60 | 39.60 | 0.25 | -0.63% | 39.60 | 101 | 39.65 | 16 | 11.82 |
2023-08-28 | 1102 | 4998000 | 2519 | 199517900 | 39.70 | 40.10 | 39.65 | 40.00 | 0.40 | 1.01% | 39.90 | 201 | 40.00 | 247 | 11.94 |
2023-08-29 | 1102 | 3209000 | 2193 | 128401400 | 40.00 | 40.10 | 39.90 | 40.10 | 0.10 | 0.25% | 40.05 | 150 | 40.10 | 28 | 11.97 |
2023-08-30 | 1102 | 4693000 | 2514 | 188022500 | 40.20 | 40.20 | 39.90 | 40.20 | 0.10 | 0.25% | 40.10 | 95 | 40.20 | 285 | 12.00 |
2023-08-31 | 1102 | 5784000 | 1992 | 230985800 | 40.20 | 40.20 | 39.90 | 39.90 | 0.30 | -0.75% | 39.90 | 117 | 39.95 | 11 | 11.91 |
2023-09-01 | 1102 | 4483000 | 2473 | 180202900 | 39.85 | 40.35 | 39.85 | 40.30 | 0.40 | 1% | 40.25 | 80 | 40.30 | 111 | 12.03 |
2023-09-04 | 1102 | 2893488 | 1950 | 116658236 | 40.20 | 40.45 | 40.20 | 40.40 | 0.10 | 0.25% | 40.35 | 46 | 40.40 | 178 | 12.06 |
2023-09-05 | 1102 | 2253000 | 1179 | 90668450 | 40.20 | 40.40 | 40.10 | 40.35 | 0.05 | -0.12% | 40.30 | 25 | 40.35 | 131 | 12.04 |
2023-09-06 | 1102 | 5846128 | 3972 | 233202423 | 40.00 | 40.20 | 39.75 | 39.95 | 0.40 | -0.99% | 39.85 | 56 | 39.95 | 25 | 11.93 |
2023-09-07 | 1102 | 5209000 | 3101 | 206254550 | 39.90 | 39.95 | 39.50 | 39.60 | 0.35 | -0.88% | 39.55 | 54 | 39.60 | 96 | 11.82 |
2023-09-08 | 1102 | 3864000 | 2097 | 152522150 | 39.60 | 39.60 | 39.40 | 39.55 | 0.05 | -0.13% | 39.50 | 24 | 39.55 | 9 | 11.81 |
2023-09-11 | 1102 | 4229000 | 1755 | 166945150 | 39.55 | 39.75 | 39.30 | 39.75 | 0.20 | 0.51% | 39.45 | 2 | 39.75 | 8 | 11.87 |
2023-09-12 | 1102 | 2869000 | 1291 | 114329300 | 39.80 | 39.95 | 39.60 | 39.95 | 0.20 | 0.5% | 39.90 | 150 | 39.95 | 128 | 11.93 |
2023-09-13 | 1102 | 2629000 | 1732 | 104863950 | 39.90 | 40.00 | 39.75 | 40.00 | 0.05 | 0.13% | 39.95 | 29 | 40.00 | 255 | 11.94 |
2023-09-14 | 1102 | 4005000 | 1733 | 160988100 | 40.15 | 40.30 | 40.00 | 40.25 | 0.25 | 0.63% | 40.20 | 84 | 40.25 | 29 | 12.01 |
2023-09-15 | 1102 | 6575000 | 1347 | 265708950 | 40.35 | 40.50 | 40.25 | 40.45 | 0.20 | 0.5% | 40.40 | 6 | 40.45 | 229 | 12.07 |
2023-09-18 | 1102 | 2090000 | 966 | 84239300 | 40.20 | 40.40 | 40.15 | 40.35 | 0.10 | -0.25% | 40.30 | 8 | 40.35 | 9 | 12.04 |
2023-09-19 | 1102 | 2531000 | 1186 | 102027150 | 40.35 | 40.45 | 40.20 | 40.30 | 0.05 | -0.12% | 40.30 | 105 | 40.35 | 55 | 12.03 |
2023-09-20 | 1102 | 2965000 | 1222 | 119145400 | 40.35 | 40.40 | 40.05 | 40.05 | 0.25 | -0.62% | 40.05 | 123 | 40.15 | 27 | 11.96 |
2023-09-21 | 1102 | 5005000 | 2356 | 199122100 | 40.00 | 40.10 | 39.65 | 39.65 | 0.40 | -1% | 39.65 | 141 | 39.70 | 57 | 11.84 |
2023-09-22 | 1102 | 2306000 | 1186 | 91478650 | 39.65 | 39.85 | 39.50 | 39.65 | 0.00 | 0% | 39.65 | 68 | 39.70 | 24 | 11.84 |
2023-09-25 | 1102 | 2220000 | 1265 | 88178500 | 39.70 | 39.85 | 39.65 | 39.70 | 0.05 | 0.13% | 39.70 | 71 | 39.75 | 89 | 11.85 |
2023-09-26 | 1102 | 3939000 | 2144 | 156400750 | 39.70 | 39.85 | 39.60 | 39.75 | 0.05 | 0.13% | 39.75 | 41 | 39.80 | 239 | 11.87 |
2023-09-27 | 1102 | 3124000 | 1520 | 124113150 | 39.75 | 39.80 | 39.65 | 39.80 | 0.05 | 0.13% | 39.75 | 5 | 39.80 | 81 | 11.88 |
2023-09-28 | 1102 | 3589000 | 1612 | 142878500 | 39.85 | 39.95 | 39.65 | 39.75 | 0.05 | -0.13% | 39.70 | 113 | 39.75 | 27 | 11.87 |