統一(1216)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12345678910111213141516171819202122232425262728293031當月平均
1 月　74.10
0
0%		73.00
-1.1
-1.48%		72.50
-0.5
-0.68%		72.80
0.3
0.41%		 　73.00
0.2
0.27%		72.50
-0.5
-0.68%		72.50
0
0%		72.30
-0.2
-0.28%		72.60
0.3
0.41%		 　72.20
-0.4
-0.55%		71.20
-1
-1.39%		70.30
-0.9
-1.26%		71.10
0.8
1.14%		71.50
0.4
0.56%		 　70.60
-0.9
-1.26%		71.50
0.9
1.27%		71.30
-0.2
-0.28%		71.70
0.4
0.56%		71.50
-0.2
-0.28%		 　71.50
0
0%		71.50
0
0%		72.40
0.9
1.26%		71.96
2 月73.50
1.1
1.52%		73.10
-0.4
-0.54%		 　73.10
0
0%		 　　　　　　　　73.50
0.4
0.55%		73.50
0
0%		 　74.60
1.1
1.5%		76.10
1.5
2.01%		76.80
0.7
0.92%		76.50
-0.3
-0.39%		75.80
-0.7
-0.92%		 　75.50
-0.3
-0.4%		75.30
-0.2
-0.26%		 76.70
1.4
1.86%		 74.95
3 月75.80
-0.9
-1.17%		 　76.20
0.4
0.53%		75.90
-0.3
-0.39%		76.50
0.6
0.79%		76.80
0.3
0.39%		75.70
-1.1
-1.43%		 　76.60
0.9
1.19%		76.60
0
0%		78.00
1.4
1.83%		77.80
-0.2
-0.26%		77.50
-0.3
-0.39%		 　76.30
-1.2
-1.55%		75.90
-0.4
-0.52%		76.50
0.6
0.79%		76.60
0.1
0.13%		75.40
-1.2
-1.57%		 　75.60
0.2
0.27%		75.50
-0.1
-0.13%		76.60
1.1
1.46%		76.40
-0.2
-0.26%		77.50
1.1
1.44%		 76.42
4 月76.50
-1
-1.29%		75.50
-1
-1.31%		75.30
-0.2
-0.26%		 　　　75.40
0.1
0.13%		76.50
1.1
1.46%		76.40
-0.1
-0.13%		76.40
0
0%		76.80
0.4
0.52%		 　76.70
-0.1
-0.13%		74.50
-2.2
-2.87%		75.40
0.9
1.21%		76.80
1.4
1.86%		76.00
-0.8
-1.04%		 　78.90
2.9
3.82%		78.40
-0.5
-0.63%		77.00
-1.4
-1.79%		76.10
-0.9
-1.17%		76.50
0.4
0.53%		 　77.30
0.8
1.05%		76.50
-0.8
-1.03%		 76.53
5 月　76.00
-0.5
-0.65%		76.00
0
0%		 　77.60
1.6
2.11%		77.00
-0.6
-0.77%		77.00
0
0%		76.30
-0.7
-0.91%		77.20
0.9
1.18%		 　78.20
1
1.3%		78.30
0.1
0.13%		79.10
0.8
1.02%		79.80
0.7
0.88%		79.20
-0.6
-0.75%		 　77.90
-1.3
-1.64%		79.20
1.3
1.67%		80.30
1.1
1.39%		80.80
0.5
0.62%		79.10
-1.7
-2.1%		 　79.60
0.5
0.63%		78.50
-1.1
-1.38%		76.80
-1.7
-2.17%		77.00
0.2
0.26%		80.00
3
3.9%		78.24
6 月 　80.10
0.1
0.13%		79.30
-0.8
-1%		79.50
0.2
0.25%		 80.30
0.8
1.01%		 　　79.00
-1.3
-1.62%		80.30
1.3
1.65%		80.90
0.6
0.75%		81.70
0.8
0.99%		 　81.70
0
0%		81.50
-0.2
-0.24%		82.10
0.6
0.74%		81.00
-1.1
-1.34%		81.50
0.5
0.62%		 　82.90
1.4
1.72%		83.20
0.3
0.36%		 81.90
-1.3
-1.56%		81.30
-0.6
-0.73%		 81.1
7 月81.50
0.2
0.25%		82.00
0.5
0.61%		82.00
0
0%		 84.20
2.2
2.68%		 　83.70
-0.5
-0.59%		84.70
1
1.19%		 85.50
0.8
0.94%		 　　　84.90
-0.6
-0.7%		84.80
-0.1
-0.12%		 　　　88.30
3.5
4.13%		 　　87.20
-1.1
-1.25%		 　　85.70
-1.5
-1.72%		83.90
-1.8
-2.1%		84.9
8 月 79.20
-4.7
-5.6%		 　　78.90
-0.3
-0.38%		78.30
-0.6
-0.76%		79.20
0.9
1.15%		81.80
2.6
3.28%		 　82.00
0.2
0.24%		82.70
0.7
0.85%		 　81.20
-1.5
-1.81%		 　80.50
-0.7
-0.86%		80.60
0.1
0.12%		 82.00
1.4
1.74%		81.80
-0.2
-0.24%		 　　　　82.20
0.4
0.49%		82.60
0.4
0.49%		 80.97
9 月　82.40
-0.2
-0.24%		 　82.10
-0.3
-0.36%		 　　84.00
1.9
2.31%		 　　　　　　　　　88.10
4.1
4.88%		 86.17
10 月　　　　　　　87.30
-0.8
-0.91%		87.70
0.4
0.46%		 86.60
-1.1
-1.25%		 　　　　89.70
3.1
3.58%		 　　　88.80
-0.9
-1%		 　　　　　89.10
0.3
0.34%		 88.38
11 月88.60
-0.5
-0.56%		 　　　　88.20
-0.4
-0.45%		 　　　86.00
-2.2
-2.49%		 86.00
0
0%		85.90
-0.1
-0.12%		 　84.90
-1
-1.16%		 　85.50
0.6
0.71%		85.10
-0.4
-0.47%		 　87.00
1.9
2.23%		86.10
-0.9
-1.03%		86.50
0.4
0.46%		85.90
-0.6
-0.69%		 86.2
12 月　85.60
-0.3
-0.35%		 86.50
0.9
1.05%		85.60
-0.9
-1.04%		86.40
0.8
0.93%		 　84.60
-1.8
-2.08%		85.00
0.4
0.47%		85.40
0.4
0.47%		84.30
-1.1
-1.29%		84.30
0
0%		 　85.70
1.4
1.66%		83.60
-2.1
-2.45%		84.10
0.5
0.6%		82.70
-1.4
-1.66%		81.00
-1.7
-2.06%		 　83.10
2.1
2.59%		83.40
0.3
0.36%		83.80
0.4
0.48%		82.40
-1.4
-1.67%		82.80
0.4
0.49%		 　81.90
-0.9
-1.09%		80.90
-1
-1.22%		84.03

說明:最高漲幅:4.88%最低跌幅:-5.6% 最高價:89.70最低價:70.30平均價:80.21,灰色底表示週末,漲120天(117.8)元,跌131天(-113.3)元,平盤18天
5%=2,4%=7,3%=5,2%=22,1%=49,0%=53,-0%=1,-1%=2,-2%=25,-3%=33,-4%=70,

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
2024-01-02 1216 6708000 2382 495010900 74.40 74.50 73.40 74.10 0.40 0% 73.90 22 74.10 240 21.79
2024-01-03 1216 9557000 5035 694863800 73.30 73.50 72.10 73.00 1.10 -1.48% 72.90 109 73.00 141 21.47
2024-01-04 1216 4948000 1948 358585400 72.60 72.80 72.30 72.50 0.50 -0.68% 72.40 110 72.50 102 21.32
2024-01-05 1216 6699000 2381 487105700 73.20 73.20 72.40 72.80 0.30 0.41% 72.80 22 72.90 182 21.41
2024-01-08 1216 3214000 1392 234511400 73.00 73.50 72.50 73.00 0.20 0.27% 72.70 159 73.00 203 21.47
2024-01-09 1216 3203000 1341 232688300 73.20 73.30 72.50 72.50 0.50 -0.68% 72.50 553 72.60 6 21.32
2024-01-10 1216 3428000 1389 248368200 72.50 72.60 72.30 72.50 0.00 0% 72.40 70 72.50 747 21.32
2024-01-11 1216 3990000 1957 289020200 73.00 73.00 72.30 72.30 0.20 -0.28% 72.30 255 72.40 109 21.26
2024-01-12 1216 5043000 2212 364249600 72.10 72.60 71.80 72.60 0.30 0.41% 72.50 2 72.60 153 21.35
2024-01-15 1216 3278000 1593 236701600 72.50 72.50 71.90 72.20 0.40 -0.55% 72.20 1 72.30 41 21.24
2024-01-16 1216 8856000 4687 631043400 71.40 71.90 70.60 71.20 1.00 -1.39% 71.20 239 71.30 119 20.94
2024-01-17 1216 8696000 4596 613994000 70.70 71.50 70.30 70.30 0.90 -1.26% 70.30 506 70.40 73 20.68
2024-01-18 1216 6375000 1974 451903500 70.70 71.20 70.40 71.10 0.80 1.14% 71.00 2 71.10 17 20.91
2024-01-19 1216 4539256 2555 323184991 70.30 71.50 70.30 71.50 0.40 0.56% 71.10 14 71.50 234 21.03
2024-01-22 1216 4807000 2745 340176300 71.10 71.20 70.50 70.60 0.90 -1.26% 70.60 241 70.70 127 20.76
2024-01-23 1216 3659000 1831 260661900 71.00 71.50 70.80 71.50 0.90 1.27% 71.30 86 71.50 114 21.03
2024-01-24 1216 2597000 1670 185249600 71.70 71.70 71.10 71.30 0.20 -0.28% 71.20 56 71.30 5 20.97
2024-01-25 1216 3058000 1390 218751100 71.60 71.70 71.20 71.70 0.40 0.56% 71.50 1 71.70 48 21.09
2024-01-26 1216 3565000 1793 254792300 71.10 71.70 71.10 71.50 0.20 -0.28% 71.40 12 71.50 268 21.03
2024-01-29 1216 3368000 1327 240793600 71.20 71.70 71.10 71.50 0.00 0% 71.40 198 71.50 573 21.03
2024-01-30 1216 3845000 1750 275170500 71.70 71.90 71.30 71.50 0.00 0% 71.50 200 71.60 23 21.03
2024-01-31 1216 5344000 1641 385989800 71.90 72.40 71.50 72.40 0.90 1.26% 72.30 1 72.40 469 21.29
2024-02-01 1216 7630000 3718 559001100 73.00 73.50 72.50 73.50 1.10 1.52% 73.30 2 73.50 426 21.62
2024-02-02 1216 3077000 1433 224401900 73.00 73.10 72.60 73.10 0.40 -0.54% 73.00 11 73.10 160 21.50
2024-02-05 1216 5322000 2441 387912000 72.30 73.40 72.20 73.10 0.00 0% 73.00 114 73.10 7 21.50
2024-02-15 1216 10413000 4721 766295000 75.20 75.20 72.90 73.50 0.40 0.55% 73.40 108 73.50 89 21.62
2024-02-16 1216 5888000 2423 431932300 73.80 73.80 73.10 73.50 0.00 0% 73.50 1884 73.60 227 21.62
2024-02-19 1216 7772000 4511 575862800 74.10 74.60 73.40 74.60 1.10 1.5% 74.50 102 74.60 124 21.94
2024-02-20 1216 13265000 6505 1003362500 74.60 76.10 74.50 76.10 1.50 2.01% 75.80 116 76.10 204 22.38
2024-02-21 1216 8191000 4716 624614900 76.10 76.80 75.60 76.80 0.70 0.92% 76.60 18 76.80 193 22.59
2024-02-22 1216 4253000 2024 323934500 76.30 76.50 75.70 76.50 0.30 -0.39% 76.10 77 76.50 271 22.50
2024-02-23 1216 4213000 2044 319686100 76.00 76.20 75.60 75.80 0.70 -0.92% 75.80 434 75.90 43 22.29
2024-02-26 1216 4270000 1754 322042800 75.30 75.60 75.00 75.50 0.30 -0.4% 75.40 129 75.50 8 22.21
2024-02-27 1216 6351000 2805 478791400 75.00 75.90 75.00 75.30 0.20 -0.26% 75.30 263 75.40 1 22.15
2024-02-29 1216 10679000 2910 816153500 75.00 76.70 75.00 76.70 1.40 1.86% 76.50 11 76.70 90 22.56
2024-03-01 1216 5185000 2684 393041600 75.90 76.10 75.40 75.80 0.90 -1.17% 75.80 1769 75.90 39 22.29
2024-03-04 1216 4317000 2069 328232000 75.30 76.30 75.30 76.20 0.40 0.53% 76.00 357 76.20 47 22.41
2024-03-05 1216 4063000 1691 308319600 75.90 76.20 75.60 75.90 0.30 -0.39% 75.90 78 76.00 46 22.32
2024-03-06 1216 4062000 1658 309495800 75.80 76.50 75.60 76.50 0.60 0.79% 76.40 7 76.50 35 22.50
2024-03-07 1216 7633000 3262 585534700 76.70 77.00 76.20 76.80 0.30 0.39% 76.80 1496 76.90 51 22.59
2024-03-08 1216 10742000 4314 813177700 75.80 76.30 75.30 75.70 1.10 -1.43% 75.70 1643 75.80 7 22.26
2024-03-11 1216 8538000 3571 651009700 76.50 76.80 75.50 76.60 0.90 1.19% 76.50 1 76.60 60 23.72
2024-03-12 1216 5439000 2339 416536500 76.50 76.80 76.00 76.60 0.00 0% 76.60 217 76.70 45 23.72
2024-03-13 1216 15001000 5799 1165564200 76.00 78.60 76.00 78.00 1.40 1.83% 77.80 12 78.00 110 24.15
2024-03-14 1216 12727000 5233 990064100 78.10 78.50 77.30 77.80 0.20 -0.26% 77.50 101 77.80 34 24.09
2024-03-15 1216 14757000 3841 1144096400 77.80 77.80 77.00 77.50 0.30 -0.39% 77.50 1065 77.60 180 23.99
2024-03-18 1216 7517000 3243 576842500 77.00 77.70 76.30 76.30 1.20 -1.55% 76.30 363 76.40 1 23.62
2024-03-19 1216 17303000 5468 1316046500 75.70 76.40 75.60 75.90 0.40 -0.52% 75.90 249 76.10 17 23.50
2024-03-20 1216 10332000 3256 789100800 75.90 76.70 75.90 76.50 0.60 0.79% 76.40 107 76.50 31 23.68
2024-03-21 1216 11285000 3922 865575700 76.50 77.30 76.30 76.60 0.10 0.13% 76.60 247 76.90 12 23.72
2024-03-22 1216 10650000 4632 803451000 76.30 76.60 74.90 75.40 1.20 -1.57% 75.40 149 75.50 121 23.34
2024-03-25 1216 3627000 1789 273752300 75.00 76.00 75.00 75.60 0.20 0.27% 75.50 202 75.60 6 23.41
2024-03-26 1216 15379000 5577 1155106400 75.60 75.70 74.40 75.50 0.10 -0.13% 75.40 10 75.50 252 23.37
2024-03-27 1216 14893000 4180 1131280000 74.90 76.60 74.90 76.60 1.10 1.46% 76.50 7 76.60 125 23.72
2024-03-28 1216 16889000 5063 1285437200 76.00 76.70 75.50 76.40 0.20 -0.26% 76.30 1 76.40 678 23.65
2024-03-29 1216 28110000 9621 2147483647 76.50 77.70 75.80 77.50 1.10 1.44% 77.50 17 77.60 285 23.99
2024-04-01 1216 5685000 2970 436172500 77.10 77.20 76.40 76.50 1.00 -1.29% 76.50 83 76.60 13 23.68
2024-04-02 1216 8523000 3545 645143200 76.00 76.40 75.30 75.50 1.00 -1.31% 75.50 286 75.60 6 23.37
2024-04-03 1216 6866000 2877 518064700 75.30 75.70 75.20 75.30 0.20 -0.26% 75.30 100 75.40 21 23.31
2024-04-08 1216 6109000 3026 460708200 74.50 75.90 74.50 75.40 0.10 0.13% 75.40 232 75.60 1 23.34
2024-04-09 1216 6046000 3587 460719100 75.10 76.50 75.10 76.50 1.10 1.46% 76.30 52 76.50 180 23.68
2024-04-10 1216 5089000 2508 389458800 76.10 76.70 76.10 76.40 0.10 -0.13% 76.40 21 76.50 42 23.65
2024-04-11 1216 6495000 2472 496348400 76.60 76.80 75.90 76.40 0.00 0% 76.40 114 76.50 5 23.65
2024-04-12 1216 7730000 3543 590993800 75.90 76.80 75.60 76.80 0.40 0.52% 76.70 24 76.80 126 23.78
2024-04-15 1216 4912000 2514 376925800 76.20 77.00 76.20 76.70 0.10 -0.13% 76.70 19 76.80 4 23.75
2024-04-16 1216 11360000 5744 851868600 75.80 76.20 74.50 74.50 2.20 -2.87% 74.50 58 74.60 10 23.06
2024-04-17 1216 7804000 3585 588911300 74.60 76.20 74.60 75.40 0.90 1.21% 75.40 117 75.60 69 23.34
2024-04-18 1216 11459000 3869 876086500 75.10 77.20 75.10 76.80 1.40 1.86% 76.60 10 76.80 210 23.78
2024-04-19 1216 11564728 6407 878927421 76.80 76.80 75.20 76.00 0.80 -1.04% 75.90 17 76.00 10 23.53
2024-04-22 1216 13267000 6743 1037610600 76.50 78.90 76.50 78.90 2.90 3.82% 78.80 9 78.90 314 24.43
2024-04-23 1216 5893000 3244 462383600 77.80 78.90 77.70 78.40 0.50 -0.63% 78.40 27 78.50 46 24.27
2024-04-24 1216 7767000 3726 599380500 77.80 78.10 76.80 77.00 1.40 -1.79% 77.00 223 77.10 56 23.84
2024-04-25 1216 6790000 3127 517617700 76.50 76.70 76.00 76.10 0.90 -1.17% 76.10 206 76.40 59 23.56
2024-04-26 1216 5473000 2349 418638700 75.80 77.20 75.70 76.50 0.40 0.53% 76.50 170 76.60 46 23.68
2024-04-29 1216 6750000 3007 521632300 76.60 77.50 76.60 77.30 0.80 1.05% 77.30 91 77.40 69 23.93
2024-04-30 1216 8929000 3580 685883000 76.90 77.80 76.50 76.50 0.80 -1.03% 76.50 161 76.70 49 23.68
2024-05-02 1216 9742000 4041 741144800 76.20 76.90 75.80 76.00 0.50 -0.65% 76.00 310 76.10 80 23.53
2024-05-03 1216 10984000 4709 838337600 76.50 77.20 75.90 76.00 0.00 0% 76.00 139 76.20 104 23.53
2024-05-06 1216 7929000 3947 614804800 76.50 78.20 76.20 77.60 1.60 2.11% 77.50 100 77.60 2 24.02
2024-05-07 1216 10395000 3619 798850500 77.10 77.30 76.40 77.00 0.60 -0.77% 76.90 43 77.00 414 23.84
2024-05-08 1216 6375000 2760 489265900 76.60 77.00 76.40 77.00 0.00 0% 76.90 12 77.00 650 23.84
2024-05-09 1216 4944817 2373 377748621 76.70 76.90 76.10 76.30 0.70 -0.91% 76.30 95 76.40 56 23.62
2024-05-10 1216 7453000 3090 573929300 76.50 77.20 76.50 77.20 0.90 1.18% 77.10 10 77.20 197 23.25
2024-05-13 1216 7463000 4754 581293200 77.50 78.20 77.30 78.20 1.00 1.3% 78.00 1 78.20 315 23.55
2024-05-14 1216 10207000 4230 799449300 78.10 78.70 77.60 78.30 0.10 0.13% 78.30 156 78.40 2 23.58
2024-05-15 1216 10438292 7055 824430288 78.90 79.30 78.00 79.10 0.80 1.02% 79.10 11 79.20 524 23.83
2024-05-16 1216 15573000 6605 1244851700 79.90 80.50 79.10 79.80 0.70 0.88% 79.70 159 79.80 151 24.04
2024-05-17 1216 14969000 6002 1189984600 79.60 80.00 78.90 79.20 0.60 -0.75% 79.20 68 79.40 5 23.86
2024-05-20 1216 21325000 9936 1657819800 77.90 78.90 76.30 77.90 1.30 -1.64% 77.80 280 77.90 71 23.46
2024-05-21 1216 16551000 6054 1309228800 77.80 79.50 77.80 79.20 1.30 1.67% 79.20 327 79.30 322 23.86
2024-05-22 1216 19113000 7669 1528144400 80.20 80.30 79.00 80.30 1.10 1.39% 80.20 51 80.30 359 24.19
2024-05-23 1216 19126000 7811 1545189800 79.40 81.50 79.30 80.80 0.50 0.62% 80.70 334 80.80 105 24.34
2024-05-24 1216 11012000 4696 876241200 80.10 80.70 79.10 79.10 1.70 -2.1% 79.00 340 79.10 161 23.83
2024-05-27 1216 10503000 4563 838221600 78.90 80.40 78.80 79.60 0.50 0.63% 79.60 7 79.70 40 23.98
2024-05-28 1216 10277000 4896 808919800 79.60 79.80 78.40 78.50 1.10 -1.38% 78.40 324 78.50 182 23.64
2024-05-29 1216 14583000 5544 1126854000 77.30 78.30 76.80 76.80 1.70 -2.17% 76.80 57 77.00 1 23.13
2024-05-30 1216 10920000 5686 841627400 77.00 77.80 76.60 77.00 0.20 0.26% 77.00 162 77.10 38 23.19
2024-05-31 1216 32224443 13204 2147483647 77.30 80.30 76.90 80.00 3.00 3.9% 79.90 3 80.00 935 24.10
2024-06-03 1216 14671000 7372 1170190100 79.50 80.20 78.80 80.10 0.10 0.12% 80.00 146 80.10 100 24.13
2024-06-04 1216 10958000 6309 870413200 78.70 80.20 78.40 79.30 0.80 -1% 79.20 82 79.40 55 23.89
2024-06-05 1216 10170000 5325 807648800 79.10 80.00 78.80 79.50 0.20 0.25% 79.40 1 79.50 150 23.95
2024-06-07 1216 7375000 3212 591249700 79.60 80.30 79.50 80.30 0.00 1.01% 80.20 41 80.30 242 24.19
2024-06-11 1216 9169000 4484 724863700 79.10 79.50 78.70 79.00 1.30 -1.62% 79.00 47 79.10 7 23.80
2024-06-12 1216 6972000 4018 559737600 80.10 80.70 79.20 80.30 1.30 1.65% 80.30 63 80.50 104 24.19
2024-06-13 1216 7721000 3485 623153600 80.50 81.00 80.00 80.90 0.60 0.75% 80.90 63 81.00 112 24.37
2024-06-14 1216 6366000 3905 520574900 81.20 82.00 80.90 81.70 0.80 0.99% 81.70 147 81.80 109 24.61
2024-06-17 1216 3706000 1530 302692900 81.00 82.00 81.00 81.70 0.00 0% 81.60 28 81.70 91 24.61
2024-06-18 1216 8559000 4277 696419700 81.70 82.00 80.70 81.50 0.20 -0.24% 81.50 101 81.60 46 24.55
2024-06-19 1216 9493539 7524 775389788 82.00 82.40 80.80 82.10 0.60 0.74% 81.80 1 82.10 54 24.73
2024-06-20 1216 9138000 4679 738731600 81.50 81.50 80.40 81.00 1.10 -1.34% 80.90 1 81.00 306 24.40
2024-06-21 1216 10917000 2927 889961800 81.00 82.00 80.70 81.50 0.50 0.62% 81.50 230 81.70 1 24.55
2024-06-24 1216 10668000 5193 877858000 82.30 82.90 81.00 82.90 1.40 1.72% 82.80 76 82.90 170 24.97
2024-06-25 1216 10149000 4574 841727900 83.20 83.50 81.90 83.20 0.30 0.36% 82.90 39 83.20 417 25.06
2024-06-27 1216 10848000 4858 884306600 81.90 81.90 81.00 81.90 0.80 -1.56% 81.70 45 81.90 230 24.67
2024-06-28 1216 8961000 3615 731450400 81.90 82.40 81.10 81.30 0.60 -0.73% 81.30 489 81.60 11 24.49
2024-07-01 1216 4114955 3882 334846625 81.30 82.00 80.90 81.50 0.20 0.25% 81.40 15 81.50 16 24.55
2024-07-02 1216 7764000 2847 634794100 81.00 82.30 80.90 82.00 0.50 0.61% 81.90 75 82.00 18 24.70
2024-07-03 1216 9921000 4321 816913800 82.00 82.90 81.70 82.00 0.00 0% 82.00 807 82.40 33 24.70
2024-07-05 1216 5762000 2807 485843200 84.50 85.10 83.50 84.20 0.00 2.68% 84.00 15 84.20 322 25.36
2024-07-08 1216 7177000 4069 601102600 84.10 84.20 83.30 83.70 0.50 -0.59% 83.60 84 83.70 95 25.21
2024-07-09 1216 8013845 5256 676710358 84.00 85.00 83.50 84.70 1.00 1.19% 84.40 69 84.70 22 25.51
2024-07-11 1216 6357131 4525 542831937 84.50 85.80 84.30 85.50 0.80 0.94% 85.50 22 85.60 10 25.75
2024-07-16 1216 14903000 6580 1270932300 86.50 86.50 84.50 84.90 1.60 -0.7% 84.90 35 85.00 60 25.57
2024-07-17 1216 10776000 4372 911442600 85.00 85.40 84.00 84.80 0.10 -0.12% 84.70 1 84.80 102 25.54
2024-07-22 1216 14752235 9002 1294840569 87.00 88.30 86.10 88.30 1.40 4.13% 88.20 7 88.30 281 26.60
2024-07-26 1216 19125311 11746 1682147584 92.20 92.80 85.80 87.20 1.30 -1.25% 87.00 184 87.20 5759 26.27
2024-07-30 1216 9327192 6012 794291867 86.80 86.80 83.90 85.70 0.70 -1.72% 85.60 15 85.70 28 25.81
2024-07-31 1216 12853371 6335 1089613366 85.00 85.80 83.90 83.90 1.80 -2.1% 83.90 14 84.90 10 25.27
2024-08-02 1216 17193000 8343 1356978800 79.00 79.90 78.50 79.20 0.70 -5.6% 79.10 43 79.20 6 23.86
2024-08-06 1216 19665827 8787 1541695009 78.20 79.00 77.00 78.90 1.70 -0.38% 78.80 1 78.90 93 23.77
2024-08-07 1216 11247121 9156 879667974 78.00 78.80 77.70 78.30 0.60 -0.76% 78.20 49 78.30 24 23.58
2024-08-08 1216 16149000 6560 1279892400 77.80 80.20 77.50 79.20 0.90 1.15% 79.10 120 79.20 33 23.86
2024-08-09 1216 14044000 6579 1143103900 79.70 82.50 79.60 81.80 2.60 3.28% 81.60 136 81.80 123 24.64
2024-08-12 1216 7935000 3898 647483200 82.60 83.20 81.00 82.00 0.20 0.24% 81.90 45 82.00 224 25.08
2024-08-13 1216 7267000 3177 598716700 82.90 83.00 81.80 82.70 0.70 0.85% 82.40 51 82.70 64 25.29
2024-08-16 1216 9047000 3956 737335400 82.20 82.50 80.90 81.20 0.20 -1.81% 81.20 30 81.30 38 24.83
2024-08-19 1216 5638000 2373 454992200 81.80 81.80 80.20 80.50 0.70 -0.86% 80.40 62 80.50 43 24.62
2024-08-20 1216 9003000 3483 725595400 80.70 81.20 79.90 80.60 0.10 0.12% 80.50 120 80.60 108 24.65
2024-08-22 1216 6588087 3310 538512273 81.70 82.00 80.90 82.00 0.30 1.74% 81.90 30 82.00 141 25.08
2024-08-23 1216 4932000 1570 402862600 81.80 82.10 81.30 81.80 0.20 -0.24% 81.70 41 81.80 152 25.02
2024-08-29 1216 9920000 4084 819002800 83.40 83.50 82.20 82.20 0.60 0.49% 82.20 53 82.30 163 25.14
2024-08-30 1216 16855000 3858 1390106500 82.70 83.00 81.90 82.60 0.40 0.49% 82.50 210 82.60 220 25.26
2024-09-02 1216 6383000 3077 524228800 82.80 82.90 81.60 82.40 0.20 -0.24% 82.30 3 82.40 83 25.20
2024-09-05 1216 7326000 2901 602752300 82.30 82.90 81.90 82.10 0.40 -0.36% 82.10 57 82.20 27 25.11
2024-09-09 1216 10456000 3859 871201400 81.80 84.30 81.80 84.00 0.40 2.31% 83.80 1 84.00 13 25.69
2024-09-20 1216 10296025 4742 908234682 87.80 88.70 87.50 88.10 0.30 4.88% 88.10 33 88.20 127 26.94
2024-10-08 1216 7201000 2549 625843000 86.60 87.50 86.00 87.30 0.10 -0.91% 87.20 5 87.30 34 26.70
2024-10-09 1216 5257000 2202 459809100 86.70 87.90 86.70 87.70 0.40 0.46% 87.50 1 87.70 88 26.82
2024-10-11 1216 5764000 2503 501248700 88.70 88.70 86.40 86.60 1.10 -1.25% 86.60 41 86.70 64 26.48
2024-10-17 1216 6892000 3242 614302500 88.70 89.80 88.00 89.70 1.40 3.58% 89.30 16 89.70 103 27.43
2024-10-22 1216 4284000 1950 379823700 88.90 89.30 88.10 88.80 0.70 -1% 88.70 19 88.80 125 27.16
2024-10-29 1216 6425000 2654 571986900 89.20 89.90 88.50 89.10 0.70 0.34% 89.10 33 89.30 14 27.25
2024-11-01 1216 12993000 5311 1150252500 85.50 90.20 85.50 88.60 1.10 -0.56% 88.60 132 88.90 16 27.09
2024-11-07 1216 3967000 1893 350567100 88.00 89.20 87.90 88.20 0.50 -0.45% 88.20 30 88.40 3 26.97
2024-11-12 1216 9572000 4097 824161200 86.00 86.80 85.70 86.00 1.00 -2.49% 86.00 21 86.10 39 26.30
2024-11-14 1216 8417000 2822 726614900 86.10 87.00 85.80 86.00 0.90 0% 86.00 27 86.10 62 25.60
2024-11-15 1216 8201322 4464 705660193 87.20 87.30 85.50 85.90 0.10 -0.12% 85.80 124 85.90 70 25.57
2024-11-18 1216 9377000 3956 797501500 86.00 86.40 84.20 84.90 1.00 -1.16% 84.80 15 84.90 38 25.27
2024-11-21 1216 9802126 4283 835450282 85.10 85.70 84.60 85.50 0.50 0.71% 85.30 54 85.50 1 25.45
2024-11-22 1216 5827000 2254 497197500 85.50 86.30 85.10 85.10 0.40 -0.47% 85.10 81 85.20 12 25.33
2024-11-25 1216 13753000 3202 1195616200 86.00 87.30 85.90 87.00 1.90 2.23% 86.90 92 87.00 61 25.89
2024-11-26 1216 4615000 2132 396658600 86.30 86.50 85.40 86.10 0.90 -1.03% 86.10 2 86.20 148 25.62
2024-11-27 1216 4348000 1439 375767100 86.00 86.90 85.90 86.50 0.40 0.46% 86.50 103 86.60 2 25.74
2024-11-28 1216 4179000 1815 359738200 86.50 87.00 85.50 85.90 0.60 -0.69% 85.90 6 86.00 14 25.57
2024-12-02 1216 4905000 1882 418398700 84.60 85.60 84.60 85.60 1.10 -0.35% 85.60 17 85.70 28 25.48
2024-12-04 1216 5766060 2756 497210536 86.30 86.50 85.60 86.50 0.40 1.05% 86.40 1 86.50 16 25.74
2024-12-05 1216 3173748 2193 271875937 86.50 86.50 85.40 85.60 0.90 -1.04% 85.50 87 85.60 53 25.48
2024-12-06 1216 4890218 2801 421106124 86.40 86.40 85.30 86.40 0.80 0.93% 86.00 24 86.40 89 25.71
2024-12-09 1216 7224109 5029 613287565 85.80 86.00 84.60 84.60 1.80 -2.08% 84.60 48 84.70 4 25.18
2024-12-10 1216 4892137 2574 414843134 84.60 85.10 84.10 85.00 0.40 0.47% 84.90 27 85.00 2 25.30
2024-12-11 1216 3857911 2291 328676893 85.00 85.40 84.60 85.40 0.40 0.47% 85.20 1 85.40 79 25.42
2024-12-12 1216 4348896 3280 367488528 84.90 85.30 84.20 84.30 1.10 -1.29% 84.30 96 84.40 6 25.09
2024-12-13 1216 5039934 3514 424065560 84.10 84.50 83.80 84.30 0.00 0% 84.20 13 84.30 22 25.09
2024-12-16 1216 6636047 2978 567152571 84.80 85.70 84.50 85.70 1.40 1.66% 85.50 3 85.70 238 25.51
2024-12-17 1216 11491015 5510 966368025 84.90 85.60 83.60 83.60 2.10 -2.45% 83.60 358 83.70 1 24.88
2024-12-18 1216 9771068 5393 818396912 83.40 84.10 83.30 84.10 0.50 0.6% 84.00 6 84.10 101 25.03
2024-12-19 1216 9381370 7008 775724417 82.60 83.70 82.10 82.70 1.40 -1.66% 82.70 53 82.80 4 24.61
2024-12-20 1216 15750145 7291 1281046162 81.80 82.50 81.00 81.00 1.70 -2.06% 81.00 135 81.30 1 24.11
2024-12-23 1216 7840532 5026 650127236 81.40 83.60 81.40 83.10 2.10 2.59% 83.00 55 83.10 30 24.73
2024-12-24 1216 3628111 2612 302737898 83.20 83.80 82.90 83.40 0.30 0.36% 83.40 38 83.50 45 24.82
2024-12-25 1216 1454382 1292 121686443 84.10 84.10 83.10 83.80 0.40 0.48% 83.70 2 83.80 154 24.94
2024-12-26 1216 2492386 2115 206106532 83.80 83.90 82.40 82.40 1.40 -1.67% 82.40 92 82.70 2 24.52
2024-12-27 1216 1502265 1346 124236417 83.30 83.30 82.30 82.80 0.40 0.49% 82.70 7 82.80 8 24.64
2024-12-30 1216 3600112 2367 295490856 82.30 82.80 81.90 81.90 0.90 -1.09% 81.90 205 82.00 19 24.38
2024-12-31 1216 6717406 5146 544443770 81.30 81.60 80.80 80.90 1.00 -1.22% 80.90 105 81.00 6 24.08