亞泥(1102)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月  44.00
0
0%
43.80
-0.2
-0.45%
43.90
0.1
0.23%
44.10
0.2
0.46%
44.30
0.2
0.45%
 44.30
0
0%
44.35
0.05
0.11%
44.40
0.05
0.11%
44.40
0
0%
44.60
0.2
0.45%
 44.40
-0.2
-0.45%
44.55
0.15
0.34%
44.40
-0.15
-0.34%
44.35
-0.05
-0.11%
44.50
0.15
0.34%
 44.65
0.15
0.34%
44.15
-0.5
-1.12%
44.20
0.05
0.11%
44.41
2 月      44.80
0.6
1.36%
44.75
-0.05
-0.11%
45.20
0.45
1.01%
45.30
0.1
0.22%
45.50
0.2
0.44%
 45.30
-0.2
-0.44%
45.00
-0.3
-0.66%
45.40
0.4
0.89%
45.70
0.3
0.66%
45.75
0.05
0.11%
 45.95
0.2
0.44%
45.75
-0.2
-0.44%
45.90
0.15
0.33%
45.55
-0.35
-0.76%
45.10
-0.45
-0.99%
45.6
3 月46.10
1
2.22%
46.20
0.1
0.22%
46.20
0
0%
  45.50
-0.7
-1.52%
44.85
-0.65
-1.43%
45.95
1.1
2.45%
46.45
0.5
1.09%
46.70
0.25
0.54%
 47.20
0.5
1.07%
47.30
0.1
0.21%
47.60
0.3
0.63%
48.00
0.4
0.84%
47.90
-0.1
-0.21%
 48.25
0.35
0.73%
48.30
0.05
0.1%
48.10
-0.2
-0.41%
48.45
0.35
0.73%
48.25
-0.2
-0.41%
 48.10
-0.15
-0.31%
48.40
0.3
0.62%
48.50
0.1
0.21%
48.60
0.1
0.21%
47.31
4 月48.00
-0.6
-1.23%
   48.45
0.45
0.94%
47.95
-0.5
-1.03%
47.80
-0.15
-0.31%
 47.60
-0.2
-0.42%
47.20
-0.4
-0.84%
47.50
0.3
0.64%
47.20
-0.3
-0.63%
46.90
-0.3
-0.64%
 46.55
-0.35
-0.75%
46.95
0.4
0.86%
47.35
0.4
0.85%
47.70
0.35
0.74%
47.55
-0.15
-0.31%
 46.90
-0.65
-1.37%
47.20
0.3
0.64%
47.10
-0.1
-0.21%
48.00
0.9
1.91%
48.10
0.1
0.21%
47.46
5 月  47.50
-0.6
-1.25%
47.45
-0.05
-0.11%
47.45
0
0%
47.20
-0.25
-0.53%
 46.30
-0.9
-1.91%
46.15
-0.15
-0.32%
45.30
-0.85
-1.84%
44.40
-0.9
-1.99%
45.05
0.65
1.46%
 44.95
-0.1
-0.22%
44.75
-0.2
-0.44%
44.65
-0.1
-0.22%
43.65
-1
-2.24%
44.00
0.35
0.8%
 44.40
0.4
0.91%
44.00
-0.4
-0.9%
44.75
0.75
1.7%
44.50
-0.25
-0.56%
45.20
0.7
1.57%
 45.50
0.3
0.66%
44.40
-1.1
-2.42%
45.31
6 月44.80
0.4
0.9%
44.40
-0.4
-0.89%
  44.35
-0.05
-0.11%
44.20
-0.15
-0.34%
44.80
0.6
1.36%
44.65
-0.15
-0.33%
44.15
-0.5
-1.12%
 43.70
-0.45
-1.02%
43.65
-0.05
-0.11%
43.30
-0.35
-0.8%
43.10
-0.2
-0.46%
43.45
0.35
0.81%
 42.40
-1.05
-2.42%
43.05
0.65
1.53%
43.60
0.55
1.28%
42.95
-0.65
-1.49%
43.60
0.65
1.51%
 44.00
0.4
0.92%
43.65
-0.35
-0.8%
43.70
0.05
0.11%
43.80
0.1
0.23%
43.77
7 月44.20
0.4
0.91%
 43.90
-0.3
-0.68%
44.30
0.4
0.91%
44.10
-0.2
-0.45%
43.85
-0.25
-0.57%
43.85
0
0%
 44.05
0.2
0.46%
43.70
-0.35
-0.79%
44.20
0.5
1.14%
44.15
-0.05
-0.11%
43.00
-1.15
-2.6%
 43.95
0.95
2.21%
44.10
0.15
0.34%
44.05
-0.05
-0.11%
44.50
0.45
1.02%
44.85
0.35
0.79%
 44.90
0.05
0.11%
44.65
-0.25
-0.56%
44.45
-0.2
-0.45%
40.50
-3.95
-8.89%
41.45
0.95
2.35%
43.71
8 月41.35
-0.1
-0.24%
41.40
0.05
0.12%
41.45
0.05
0.12%
40.70
-0.75
-1.81%
40.95
0.25
0.61%
 40.90
-0.05
-0.12%
41.25
0.35
0.86%
41.00
-0.25
-0.61%
42.25
1.25
3.05%
41.95
-0.3
-0.71%
 42.25
0.3
0.72%
42.40
0.15
0.36%
42.80
0.4
0.94%
42.90
0.1
0.23%
42.60
-0.3
-0.7%
 42.75
0.15
0.35%
42.55
-0.2
-0.47%
42.50
-0.05
-0.12%
42.65
0.15
0.35%
42.80
0.15
0.35%
 42.45
-0.35
-0.82%
42.45
0
0%
43.25
0.8
1.88%
42.07
9 月42.35
-0.9
-2.08%
42.30
-0.05
-0.12%
 42.65
0.35
0.83%
43.45
0.8
1.88%
43.75
0.3
0.69%
44.05
0.3
0.69%
  44.10
0.05
0.11%
44.45
0.35
0.79%
44.30
-0.15
-0.34%
44.85
0.55
1.24%
44.20
-0.65
-1.45%
 44.10
-0.1
-0.23%
43.95
-0.15
-0.34%
43.85
-0.1
-0.23%
43.85
0
0%
42.35
-1.5
-3.42%
 40.95
-1.4
-3.31%
40.75
-0.2
-0.49%
39.90
-0.85
-2.09%
40.05
0.15
0.38%
  43

說明:最高漲幅:3.05%最低跌幅:-8.89% 最高價:48.60最低價:39.90平均價:44.71,灰色底表示週末,漲115天(44.95)元,跌105天(-43.3)元,平盤9天
3%=1,2%=18,1%=55,0%=50,-0%=1,-1%=4,-2%=13,-3%=38,-4%=49,

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
2022-01-03 1102 3524973 1921 155497079 44.40 44.45 43.85 44.00 0.30 0% 43.95 11 44.00 13 10.09
2022-01-04 1102 3798003 2552 166123581 44.00 44.00 43.60 43.80 0.20 -0.45% 43.75 1 43.80 27 10.05
2022-01-05 1102 2566459 1532 112384533 43.60 44.00 43.50 43.90 0.10 0.23% 43.90 39 43.95 10 10.07
2022-01-06 1102 2950572 2049 129706558 43.80 44.10 43.70 44.10 0.20 0.46% 44.00 206 44.10 198 10.11
2022-01-07 1102 3238055 1726 143054677 44.10 44.35 44.00 44.30 0.20 0.45% 44.20 4 44.30 117 10.16
2022-01-10 1102 1824078 1245 80719698 44.35 44.40 44.15 44.30 0.00 0% 44.25 4 44.30 162 10.16
2022-01-11 1102 4154220 2289 183860980 44.20 44.35 44.15 44.35 0.05 0.11% 44.30 149 44.35 112 10.17
2022-01-12 1102 2581294 2090 114360570 44.35 44.40 44.20 44.40 0.05 0.11% 44.35 1 44.40 169 10.18
2022-01-13 1102 4314762 3099 191842228 44.40 44.70 44.30 44.40 0.00 0% 44.40 127 44.45 101 10.18
2022-01-14 1102 3754494 2340 166881465 44.45 44.60 44.20 44.60 0.20 0.45% 44.55 7 44.60 25 10.23
2022-01-17 1102 2398946 2283 106510799 44.45 44.60 44.30 44.40 0.20 -0.45% 44.35 208 44.40 4 10.18
2022-01-18 1102 3924460 2873 174907363 44.60 44.70 44.45 44.55 0.15 0.34% 44.50 427 44.55 12 10.22
2022-01-19 1102 3832694 3821 170179245 44.55 44.60 44.25 44.40 0.15 -0.34% 44.35 36 44.40 43 10.18
2022-01-20 1102 2959545 1353 134827758 44.35 44.50 44.30 44.35 0.05 -0.11% 44.35 18 44.45 1 10.17
2022-01-21 1102 4371418 2255 193901540 44.35 44.60 44.20 44.50 0.15 0.34% 44.45 4 44.50 81 10.21
2022-01-24 1102 4260401 2590 189439303 44.30 44.65 44.15 44.65 0.15 0.34% 44.60 1 44.65 22 10.24
2022-01-25 1102 6541743 6776 288015887 44.05 44.25 43.90 44.15 0.50 -1.12% 44.10 9 44.15 16 10.13
2022-01-26 1102 3315819 2985 146708264 44.15 44.40 44.15 44.20 0.05 0.11% 44.20 157 44.25 55 10.14
2022-02-07 1102 8305193 4263 369779414 44.00 44.80 43.95 44.80 0.60 1.36% 44.80 49 44.85 115 10.28
2022-02-08 1102 4958189 4236 222294169 44.85 45.05 44.65 44.75 0.05 -0.11% 44.75 38 44.80 112 10.26
2022-02-09 1102 5497952 3966 247413911 44.85 45.20 44.75 45.20 0.45 1.01% 45.15 31 45.20 58 10.37
2022-02-10 1102 4431990 2875 200141361 45.25 45.30 45.00 45.30 0.10 0.22% 45.25 26 45.30 417 10.39
2022-02-11 1102 5153528 2420 233923357 45.30 45.50 45.20 45.50 0.20 0.44% 45.45 3 45.50 294 10.44
2022-02-14 1102 3524953 2357 159298553 45.25 45.30 44.90 45.30 0.20 -0.44% 45.25 50 45.30 1 10.39
2022-02-15 1102 4546497 2907 205348738 45.20 45.30 45.00 45.00 0.30 -0.66% 45.00 118 45.05 28 10.32
2022-02-16 1102 3064971 2008 138870147 45.20 45.40 45.20 45.40 0.40 0.89% 45.35 2 45.40 64 10.41
2022-02-17 1102 3915589 3000 178678042 45.45 45.75 45.40 45.70 0.30 0.66% 45.65 54 45.70 414 10.48
2022-02-18 1102 2555938 1961 116659229 45.55 45.80 45.40 45.75 0.05 0.11% 45.70 126 45.75 17 10.49
2022-02-21 1102 4160024 2458 190030281 45.50 45.95 45.20 45.95 0.20 0.44% 45.80 7 45.95 158 10.54
2022-02-22 1102 4673354 3730 213297789 45.80 45.95 45.45 45.75 0.20 -0.44% 45.75 29 45.80 101 10.49
2022-02-23 1102 3418274 2420 156659600 45.70 46.00 45.65 45.90 0.15 0.33% 45.85 10 45.90 14 10.53
2022-02-24 1102 6612247 4306 300703805 45.70 45.80 45.25 45.55 0.35 -0.76% 45.45 11 45.55 7 10.45
2022-02-25 1102 8371609 4284 378313346 45.50 45.50 45.05 45.10 0.45 -0.99% 45.10 101 45.15 58 10.34
2022-03-01 1102 6436536 3534 296083796 45.90 46.20 45.70 46.10 1.00 2.22% 46.05 26 46.10 191 10.57
2022-03-02 1102 3101302 1775 142776872 46.05 46.20 45.80 46.20 0.10 0.22% 46.15 16 46.20 231 10.60
2022-03-03 1102 3055537 2060 141050124 46.25 46.30 46.05 46.20 0.00 0% 46.15 62 46.20 217 10.60
2022-03-07 1102 6113384 5264 276754781 45.40 45.70 45.05 45.50 0.50 -1.52% 45.40 59 45.50 4 10.44
2022-03-08 1102 8022261 4006 360029192 45.00 45.25 44.60 44.85 0.65 -1.43% 44.80 9 44.85 73 10.29
2022-03-09 1102 7187941 3592 329221333 45.55 46.10 45.50 45.95 1.10 2.45% 45.90 7 45.95 43 10.54
2022-03-10 1102 6285856 2981 291342238 46.20 46.50 46.15 46.45 0.50 1.09% 46.40 256 46.45 61 10.65
2022-03-11 1102 5317679 2702 247712733 46.45 46.70 46.30 46.70 0.25 0.54% 46.65 30 46.70 338 10.71
2022-03-14 1102 5637000 2725 265289000 46.80 47.20 46.80 47.20 0.50 1.07% 47.15 9 47.20 283 10.83
2022-03-15 1102 7754000 3602 364831150 47.20 47.30 46.80 47.30 0.10 0.21% 47.25 1 47.30 178 10.85
2022-03-16 1102 5789190 3476 274043561 47.30 47.60 47.00 47.60 0.30 0.63% 47.55 1 47.60 349 10.92
2022-03-17 1102 9362000 3959 448570300 47.95 48.15 47.70 48.00 0.40 0.84% 47.95 14 48.00 407 11.01
2022-03-18 1102 11671801 3093 559675414 48.05 48.20 47.85 47.90 0.10 -0.21% 47.90 282 47.95 20 10.99
2022-03-21 1102 5534000 2572 266186900 47.80 48.25 47.50 48.25 0.35 0.73% 48.20 43 48.25 81 11.07
2022-03-22 1102 4829078 2831 232643177 48.40 48.50 48.00 48.30 0.05 0.1% 48.20 23 48.30 90 11.08
2022-03-23 1102 5325000 2259 256022750 48.30 48.30 48.00 48.10 0.20 -0.41% 48.10 4 48.15 34 11.03
2022-03-24 1102 4205415 2418 202949335 48.00 48.45 47.90 48.45 0.35 0.73% 48.40 45 48.45 103 11.11
2022-03-25 1102 3095000 1474 149114550 48.30 48.40 48.00 48.25 0.20 -0.41% 48.20 1 48.25 27 11.07
2022-03-28 1102 3915000 2305 188033250 48.05 48.25 47.80 48.10 0.15 -0.31% 48.10 4 48.15 34 11.03
2022-03-29 1102 2518072 2030 121764846 48.10 48.50 48.05 48.40 0.30 0.62% 48.35 21 48.40 449 11.10
2022-03-30 1102 4069000 2288 197151200 48.45 48.50 48.35 48.50 0.10 0.21% 48.45 3 48.50 180 11.12
2022-03-31 1102 4989000 1823 242284800 48.40 48.70 48.30 48.60 0.10 0.21% 48.55 144 48.60 123 11.15
2022-04-01 1102 5559000 2745 267188800 48.35 48.40 47.90 48.00 0.60 -1.23% 48.00 510 48.05 7 11.29
2022-04-06 1102 5913000 2540 284429200 48.00 48.45 47.70 48.45 0.45 0.94% 48.45 7 48.50 311 11.40
2022-04-07 1102 5343015 3049 256843437 48.00 48.30 47.80 47.95 0.50 -1.03% 47.95 49 48.00 29 11.28
2022-04-08 1102 3330000 1379 159494900 47.95 48.00 47.80 47.80 0.15 -0.31% 47.80 493 47.85 6 11.25
2022-04-11 1102 4873615 2818 232315061 47.85 48.05 47.40 47.60 0.20 -0.42% 47.60 127 47.65 66 11.20
2022-04-12 1102 6038000 2254 286511600 47.60 47.80 47.20 47.20 0.40 -0.84% 47.20 179 47.30 53 11.11
2022-04-13 1102 4570000 2179 216441950 47.30 47.75 47.10 47.50 0.30 0.64% 47.50 6 47.55 75 11.18
2022-04-14 1102 3563000 1451 168527150 47.40 47.45 47.15 47.20 0.30 -0.63% 47.20 196 47.25 1 11.11
2022-04-15 1102 3989298 3164 187001660 47.00 47.20 46.70 46.90 0.30 -0.64% 46.85 168 46.90 68 11.04
2022-04-18 1102 5116156 3590 237898073 46.60 46.65 46.30 46.55 0.35 -0.75% 46.55 7 46.60 90 10.95
2022-04-19 1102 4067794 2731 190598436 46.55 47.00 46.55 46.95 0.40 0.86% 46.90 3 46.95 3 11.05
2022-04-20 1102 5527000 2916 260581450 47.00 47.35 46.85 47.35 0.40 0.85% 47.20 55 47.35 251 11.14
2022-04-21 1102 7283048 5571 347515671 47.50 48.00 47.30 47.70 0.35 0.74% 47.65 81 47.70 95 11.22
2022-04-22 1102 3872097 2602 183310847 47.60 47.60 47.10 47.55 0.15 -0.31% 47.50 7 47.55 96 11.19
2022-04-25 1102 5491901 2641 257507267 46.95 47.05 46.75 46.90 0.65 -1.37% 46.90 34 46.95 3 11.04
2022-04-26 1102 2934000 1520 138384400 46.85 47.45 46.85 47.20 0.30 0.64% 47.15 24 47.20 18 11.11
2022-04-27 1102 6218454 2787 292130602 46.75 47.30 46.55 47.10 0.10 -0.21% 47.10 272 47.15 32 11.08
2022-04-28 1102 8754000 4434 416919200 47.10 48.00 47.10 48.00 0.90 1.91% 47.75 3 48.00 392 11.29
2022-04-29 1102 6140712 3225 294867151 47.85 48.15 47.70 48.10 0.10 0.21% 48.05 52 48.10 57 11.32
2022-05-03 1102 2489000 1208 118410100 48.00 48.00 47.40 47.50 0.60 -1.25% 47.50 32 47.55 10 11.18
2022-05-04 1102 2474000 1463 117137800 47.55 47.60 47.15 47.45 0.05 -0.11% 47.35 13 47.45 55 11.16
2022-05-05 1102 2502987 2303 118740790 47.45 47.60 47.30 47.45 0.00 0% 47.40 23 47.45 24 11.16
2022-05-06 1102 4687079 2567 220356577 47.00 47.45 46.75 47.20 0.25 -0.53% 47.15 48 47.20 57 11.11
2022-05-09 1102 3969188 2579 184421594 46.50 46.90 46.30 46.30 0.90 -1.91% 46.30 3 46.35 11 10.89
2022-05-10 1102 4024459 2728 185253556 45.95 46.20 45.65 46.15 0.15 -0.32% 46.10 55 46.15 36 10.86
2022-05-11 1102 5334000 2454 242851250 45.75 45.90 45.30 45.30 0.85 -1.84% 45.30 167 45.40 5 10.66
2022-05-12 1102 6060000 2884 270349500 44.85 45.05 44.25 44.40 0.90 -1.99% 44.40 8 44.45 27 10.45
2022-05-13 1102 4453000 2260 199760650 44.40 45.10 44.40 45.05 0.65 1.46% 45.05 32 45.10 94 11.10
2022-05-16 1102 4770000 2448 214527600 45.15 45.25 44.65 44.95 0.10 -0.22% 44.95 82 45.00 9 11.07
2022-05-17 1102 3928000 1699 176272600 45.25 45.35 44.75 44.75 0.20 -0.44% 44.75 231 44.85 1 11.02
2022-05-18 1102 4990000 3059 222632700 44.70 44.75 44.50 44.65 0.10 -0.22% 44.60 98 44.65 6 11.00
2022-05-19 1102 7207000 3579 314645400 44.20 44.25 43.20 43.65 1.00 -2.24% 43.60 36 43.65 2 10.75
2022-05-20 1102 3945000 1672 172959350 43.65 44.05 43.60 44.00 0.35 0.8% 43.95 13 44.00 176 10.84
2022-05-23 1102 5159293 2040 228064207 44.30 44.50 43.65 44.40 0.40 0.91% 44.35 1 44.40 2 10.94
2022-05-24 1102 3134268 1877 138399472 44.10 44.50 43.90 44.00 0.40 -0.9% 44.00 32 44.05 120 10.84
2022-05-25 1102 4721079 2128 210068265 44.05 44.75 44.00 44.75 0.75 1.7% 44.70 63 44.75 119 11.02
2022-05-26 1102 2727732 1598 121994544 44.80 45.00 44.50 44.50 0.25 -0.56% 44.50 81 44.55 21 10.96
2022-05-27 1102 4044000 2164 182140050 44.80 45.20 44.70 45.20 0.70 1.57% 45.15 1 45.20 17 11.13
2022-05-30 1102 4130878 2732 187965825 45.30 45.60 45.30 45.50 0.30 0.66% 45.50 54 45.55 54 11.21
2022-05-31 1102 7777000 1867 347602250 45.45 45.60 44.40 44.40 1.10 -2.42% 44.40 53 44.55 77 10.94
2022-06-01 1102 2676000 1503 120227950 44.85 45.15 44.75 44.80 0.40 0.9% 44.80 282 44.95 55 11.03
2022-06-02 1102 3580804 2214 159265732 44.80 44.85 44.25 44.40 0.40 -0.89% 44.40 204 44.60 1 10.94
2022-06-06 1102 4399000 2272 194849350 44.40 44.60 43.95 44.35 0.05 -0.11% 44.35 45 44.40 43 10.92
2022-06-07 1102 4509000 2100 199714650 44.35 44.75 44.15 44.20 0.15 -0.34% 44.20 68 44.35 58 10.89
2022-06-08 1102 4666168 2586 208475220 44.50 44.85 44.35 44.80 0.60 1.36% 44.75 16 44.80 80 11.03
2022-06-09 1102 3753658 1919 167025456 44.50 44.80 44.30 44.65 0.15 -0.33% 44.65 10 44.70 13 11.00
2022-06-10 1102 5363479 2638 237424826 44.30 44.55 44.15 44.15 0.50 -1.12% 44.15 322 44.30 44 10.87
2022-06-13 1102 6024000 3428 263118800 43.80 43.90 43.50 43.70 0.45 -1.02% 43.70 129 43.75 99 10.76
2022-06-14 1102 4235603 2274 184770459 43.70 43.80 43.50 43.65 0.05 -0.11% 43.65 74 43.70 20 10.75
2022-06-15 1102 6812000 3547 295483700 43.55 43.80 43.20 43.30 0.35 -0.8% 43.30 148 43.45 2 10.66
2022-06-16 1102 6355000 2430 275144400 43.70 43.70 43.10 43.10 0.20 -0.46% 43.10 131 43.20 23 10.62
2022-06-17 1102 22426000 8034 957059300 43.00 43.45 42.10 43.45 0.35 0.81% 43.45 632 43.50 51 10.70
2022-06-20 1102 17662757 6072 751342533 42.90 43.00 42.40 42.40 1.05 -2.42% 42.40 194 42.45 1 10.44
2022-06-21 1102 16668000 3541 717537750 42.45 43.30 42.45 43.05 0.65 1.53% 43.05 87 43.20 28 10.60
2022-06-22 1102 14367000 3150 623596050 43.05 43.60 43.05 43.60 0.55 1.28% 43.50 968 43.60 162 10.74
2022-06-23 1102 12054747 4279 518269720 43.80 44.05 42.65 42.95 0.65 -1.49% 42.95 44 43.00 12 10.58
2022-06-24 1102 4520840 2716 197538185 43.70 44.00 43.20 43.60 0.65 1.51% 43.60 4 43.65 45 10.74
2022-06-27 1102 3927000 2006 172966300 43.95 44.20 43.75 44.00 0.40 0.92% 43.95 5 44.00 46 10.84
2022-06-28 1102 2907000 1229 127011400 44.00 44.00 43.40 43.65 0.35 -0.8% 43.65 32 43.70 21 10.75
2022-06-29 1102 3483000 1973 152386550 43.50 43.95 43.50 43.70 0.05 0.11% 43.70 170 43.80 40 10.76
2022-06-30 1102 6603000 1899 289032800 43.95 44.15 43.50 43.80 0.10 0.23% 43.80 110 43.85 6 10.79
2022-07-01 1102 10146275 3917 447713042 43.85 44.40 43.85 44.20 0.40 0.91% 44.05 1 44.20 70 10.89
2022-07-04 1102 7712000 2842 338901050 44.10 44.30 43.55 43.90 0.30 -0.68% 43.90 45 44.00 7 10.81
2022-07-05 1102 7584000 2926 335420550 44.20 44.40 43.90 44.30 0.40 0.91% 44.30 139 44.35 2 10.91
2022-07-06 1102 5366489 2460 236685208 44.35 44.55 43.85 44.10 0.20 -0.45% 44.10 18 44.15 74 10.86
2022-07-07 1102 4984000 2287 219136350 44.10 44.30 43.75 43.85 0.25 -0.57% 43.85 73 43.90 24 10.80
2022-07-08 1102 4698097 2351 205719219 43.80 44.00 43.60 43.85 0.00 0% 43.80 14 43.85 43 10.80
2022-07-11 1102 2510000 1223 110277400 43.95 44.15 43.70 44.05 0.20 0.46% 44.00 2 44.05 251 10.85
2022-07-12 1102 4977228 2615 217629840 43.80 44.00 43.60 43.70 0.35 -0.79% 43.70 14 43.75 71 10.76
2022-07-13 1102 6347000 2239 279722000 44.00 44.25 43.80 44.20 0.50 1.14% 44.15 33 44.20 35 10.89
2022-07-14 1102 5728739 2316 252533011 44.15 44.45 43.60 44.15 0.05 -0.11% 44.15 1 44.20 364 10.87
2022-07-15 1102 9547000 3603 414058950 44.00 44.20 42.90 43.00 1.15 -2.6% 42.95 68 43.00 11 10.59
2022-07-18 1102 9383000 2926 408956250 43.30 43.95 42.70 43.95 0.95 2.21% 43.90 1 43.95 65 10.83
2022-07-19 1102 12820780 4415 567273461 43.85 44.55 43.70 44.10 0.15 0.34% 44.10 82 44.15 52 10.86
2022-07-20 1102 9894000 2423 436877400 44.25 44.40 43.90 44.05 0.05 -0.11% 44.00 83 44.05 54 10.85
2022-07-21 1102 11351824 2853 502113093 44.10 44.50 43.85 44.50 0.45 1.02% 44.45 1 44.50 1082 10.96
2022-07-22 1102 10983902 3273 489644624 44.50 44.85 44.25 44.85 0.35 0.79% 44.80 2 44.85 4 11.05
2022-07-25 1102 12327000 2229 552560700 44.55 44.95 44.50 44.90 0.05 0.11% 44.85 90 44.90 538 11.06
2022-07-26 1102 10720000 1682 478759600 44.75 44.75 44.35 44.65 0.25 -0.56% 44.60 167 44.65 15 11.00
2022-07-27 1102 14576855 3997 648641795 44.65 44.65 44.40 44.45 0.20 -0.45% 44.45 323 44.50 152 10.95
2022-07-28 1102 16772000 7166 682175550 40.90 41.20 40.20 40.50 0.00 -8.89% 40.45 62 40.50 649 9.98
2022-07-29 1102 12421000 3845 512586900 41.00 41.45 40.80 41.45 0.95 2.35% 41.30 1 41.45 257 10.21
2022-08-01 1102 6107000 3839 252259850 41.45 41.50 41.00 41.35 0.10 -0.24% 41.35 8 41.40 64 10.18
2022-08-02 1102 6737000 3136 277595900 41.15 41.45 40.85 41.40 0.05 0.12% 41.25 2 41.40 218 10.20
2022-08-03 1102 5099000 2315 210338250 41.40 41.45 41.00 41.45 0.05 0.12% 41.40 1 41.45 136 10.21
2022-08-04 1102 7262000 3626 297592950 41.40 41.55 40.70 40.70 0.75 -1.81% 40.70 18 40.75 35 10.02
2022-08-05 1102 4858636 3576 198658372 41.15 41.20 40.70 40.95 0.25 0.61% 40.95 64 41.00 70 10.09
2022-08-08 1102 2025000 1238 82736300 40.95 41.00 40.65 40.90 0.05 -0.12% 40.90 104 40.95 102 10.07
2022-08-09 1102 2397414 1969 98590103 40.90 41.30 40.90 41.25 0.35 0.86% 41.25 65 41.30 141 10.16
2022-08-10 1102 2929540 1900 120015541 41.00 41.10 40.85 41.00 0.25 -0.61% 41.00 5 41.05 29 10.10
2022-08-11 1102 9180583 3261 383668697 41.30 42.30 41.20 42.25 1.25 3.05% 42.20 1 42.25 13 10.41
2022-08-12 1102 4716000 2283 197810550 42.15 42.20 41.70 41.95 0.30 -0.71% 41.90 33 41.95 29 10.33
2022-08-15 1102 5698590 2481 239768382 41.95 42.40 41.85 42.25 0.30 0.72% 42.20 8 42.25 20 10.43
2022-08-16 1102 6572000 2518 278350450 42.30 42.50 42.15 42.40 0.15 0.36% 42.40 123 42.45 206 10.47
2022-08-17 1102 5279000 2690 224899600 42.55 42.80 42.35 42.80 0.40 0.94% 42.75 3 42.80 87 10.57
2022-08-18 1102 5650328 2167 241262752 42.75 42.90 42.50 42.90 0.10 0.23% 42.80 6 42.90 356 10.59
2022-08-19 1102 4559370 2504 193962587 42.80 42.80 42.30 42.60 0.30 -0.7% 42.55 13 42.60 51 10.52
2022-08-22 1102 3548256 1779 150986173 42.30 42.75 42.10 42.75 0.15 0.35% 42.60 25 42.75 140 10.56
2022-08-23 1102 4106000 1702 173965400 42.50 42.55 42.10 42.55 0.20 -0.47% 42.50 44 42.55 211 10.51
2022-08-24 1102 4953000 2130 209379800 42.30 42.50 42.05 42.50 0.05 -0.12% 42.35 92 42.50 316 10.49
2022-08-25 1102 4846140 2895 205813063 42.50 42.80 42.30 42.65 0.15 0.35% 42.50 2 42.65 91 10.53
2022-08-26 1102 4185000 2399 178549700 42.70 42.80 42.45 42.80 0.15 0.35% 42.75 8 42.80 82 10.57
2022-08-29 1102 5278000 2511 223393800 42.30 42.55 42.05 42.45 0.35 -0.82% 42.45 45 42.50 24 10.48
2022-08-30 1102 4443000 1909 188564000 42.50 42.65 42.20 42.45 0.00 0% 42.40 72 42.45 201 10.48
2022-08-31 1102 8747000 2203 375087550 42.40 43.25 42.30 43.25 0.80 1.88% 43.10 8 43.25 18 10.68
2022-09-01 1102 9309653 5226 394966795 42.75 42.95 42.25 42.35 0.90 -2.08% 42.35 46 42.40 132 10.46
2022-09-02 1102 6335000 3124 267893500 42.35 42.65 42.10 42.30 0.05 -0.12% 42.25 97 42.30 81 10.44
2022-09-05 1102 11891000 4033 508971100 42.55 43.15 42.45 42.65 0.35 0.83% 42.65 51 42.70 6 10.53
2022-09-06 1102 12435000 3556 535471150 43.00 43.45 42.70 43.45 0.80 1.88% 43.40 4 43.45 60 10.73
2022-09-07 1102 9993000 3985 434961600 43.10 43.90 42.90 43.75 0.30 0.69% 43.70 2 43.75 29 10.80
2022-09-08 1102 4701000 1914 206420150 43.90 44.05 43.75 44.05 0.30 0.69% 44.00 39 44.05 203 10.88
2022-09-12 1102 5354000 2237 236190700 44.50 44.60 43.65 44.10 0.05 0.11% 44.05 156 44.10 80 10.89
2022-09-13 1102 9297000 3312 411933300 44.20 44.50 44.00 44.45 0.35 0.79% 44.45 76 44.50 501 10.98
2022-09-14 1102 8834000 3723 392607850 43.95 44.70 43.85 44.30 0.15 -0.34% 44.30 29 44.35 6 10.94
2022-09-15 1102 11429000 3247 510597950 44.45 44.90 44.10 44.85 0.55 1.24% 44.80 104 44.85 362 11.07
2022-09-16 1102 18121000 3949 804793050 44.30 44.90 44.15 44.20 0.65 -1.45% 44.15 565 44.20 198 10.91
2022-09-19 1102 9793440 5397 432939887 44.20 44.50 44.10 44.10 0.10 -0.23% 44.10 290 44.15 74 10.89
2022-09-20 1102 11634000 3978 512367000 44.15 44.30 43.95 43.95 0.15 -0.34% 43.95 361 44.00 3 10.85
2022-09-21 1102 12977000 3196 567841750 43.80 44.00 43.20 43.85 0.10 -0.23% 43.80 86 43.85 55 10.83
2022-09-22 1102 13251965 5155 572243909 43.40 43.85 42.50 43.85 0.00 0% 43.75 1 43.85 202 10.83
2022-09-23 1102 9065000 3974 386266800 43.35 43.35 42.25 42.35 1.50 -3.42% 42.35 18 42.40 6 10.46
2022-09-26 1102 11427000 4050 471583500 42.00 42.10 40.80 40.95 1.40 -3.31% 40.95 72 41.00 1 10.11
2022-09-27 1102 10743000 3086 439595550 41.05 41.70 40.65 40.75 0.20 -0.49% 40.75 45 40.90 5 10.06
2022-09-28 1102 12524000 3762 503163200 40.90 41.15 39.90 39.90 0.85 -2.09% 39.90 412 39.95 4 9.85
2022-09-29 1102 15404000 4897 614453850 40.25 40.40 39.55 40.05 0.15 0.38% 40.05 4 40.10 4 9.89