聯華(1229)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　66.50
0
0%		65.30
-1.2
-1.8%		65.20
-0.1
-0.15%		64.90
-0.3
-0.46%		 　64.80
-0.1
-0.15%		64.50
-0.3
-0.46%		64.00
-0.5
-0.78%		65.90
1.9
2.97%		65.00
-0.9
-1.37%		 　65.10
0.1
0.15%		64.00
-1.1
-1.69%		63.60
-0.4
-0.63%		63.80
0.2
0.31%		64.20
0.4
0.63%		 　64.90
0.7
1.09%		64.90
0
0%		64.60
-0.3
-0.46%		64.80
0.2
0.31%		66.00
1.2
1.85%		 　65.40
-0.6
-0.91%		64.80
-0.6
-0.92%		64.90
0.1
0.15%		64.9
2 月65.70
0.8
1.23%		65.60
-0.1
-0.15%		 　65.80
0.2
0.3%		 　　　　　　　　65.50
-0.3
-0.46%		65.20
-0.3
-0.46%		 　65.10
-0.1
-0.15%		64.90
-0.2
-0.31%		64.80
-0.1
-0.15%		65.50
0.7
1.08%		65.00
-0.5
-0.76%		 　64.80
-0.2
-0.31%		64.60
-0.2
-0.31%		 65.50
0.9
1.39%		 65.29
3 月65.50
0
0%		 　66.00
0.5
0.76%		67.40
1.4
2.12%		67.30
-0.1
-0.15%		67.00
-0.3
-0.45%		65.70
-1.3
-1.94%		 　68.80
3.1
4.72%		68.60
-0.2
-0.29%		69.20
0.6
0.87%		68.70
-0.5
-0.72%		67.70
-1
-1.46%		 　67.70
0
0%		67.20
-0.5
-0.74%		67.30
0.1
0.15%		67.60
0.3
0.45%		67.80
0.2
0.3%		 　67.10
-0.7
-1.03%		66.80
-0.3
-0.45%		67.20
0.4
0.6%		68.00
0.8
1.19%		67.90
-0.1
-0.15%		 67.47
4 月67.80
-0.1
-0.15%		67.50
-0.3
-0.44%		67.30
-0.2
-0.3%		 　　　67.40
0.1
0.15%		67.80
0.4
0.59%		68.00
0.2
0.29%		67.70
-0.3
-0.44%		67.50
-0.2
-0.3%		 　67.70
0.2
0.3%		66.30
-1.4
-2.07%		66.30
0
0%		66.10
-0.2
-0.3%		65.30
-0.8
-1.21%		 　65.50
0.2
0.31%		66.20
0.7
1.07%		66.20
0
0%		65.50
-0.7
-1.06%		65.50
0
0%		 　66.50
1
1.53%		66.40
-0.1
-0.15%		 66.72
5 月　66.40
0
0%		66.60
0.2
0.3%		 　67.40
0.8
1.2%		67.30
-0.1
-0.15%		67.70
0.4
0.59%		67.40
-0.3
-0.44%		67.40
0
0%		 　67.70
0.3
0.45%		67.30
-0.4
-0.59%		67.50
0.2
0.3%		68.30
0.8
1.19%		68.00
-0.3
-0.44%		 　68.20
0.2
0.29%		68.30
0.1
0.15%		68.10
-0.2
-0.29%		67.60
-0.5
-0.73%		67.10
-0.5
-0.74%		 　67.00
-0.1
-0.15%		67.30
0.3
0.45%		67.10
-0.2
-0.3%		66.60
-0.5
-0.75%		67.80
1.2
1.8%		67.48
6 月 　67.00
-0.8
-1.18%		67.00
0
0%		67.10
0.1
0.15%		 67.20
0.1
0.15%		 　　66.70
-0.5
-0.74%		66.80
0.1
0.15%		66.90
0.1
0.15%		67.00
0.1
0.15%		 　67.20
0.2
0.3%		67.20
0
0%		67.00
-0.2
-0.3%		67.50
0.5
0.75%		67.80
0.3
0.44%		 　67.60
-0.2
-0.29%		68.10
0.5
0.74%		 67.60
-0.5
-0.73%		68.30
0.7
1.04%		 67.36
7 月68.00
-0.3
-0.44%		67.50
-0.5
-0.74%		68.40
0.9
1.33%		 70.40
2
2.92%		 　71.60
1.2
1.7%		71.00
-0.6
-0.84%		 70.20
-0.8
-1.13%		 　　　71.30
1.1
1.57%		70.70
-0.6
-0.84%		 　　　70.70
0
0%		 　　64.00
-6.7
-9.48%		 　　63.00
-1
-1.56%		62.60
-0.4
-0.63%		68.53
8 月 62.10
-0.5
-0.8%		 　　60.10
-2
-3.22%		62.60
2.5
4.16%		61.20
-1.4
-2.24%		61.90
0.7
1.14%		 　61.40
-0.5
-0.81%		60.90
-0.5
-0.81%		 　61.30
0.4
0.66%		 　61.00
-0.3
-0.49%		61.50
0.5
0.82%		 62.10
0.6
0.98%		62.10
0
0%		 　　　　62.40
0.3
0.48%		63.00
0.6
0.96%		 61.65
9 月　62.30
-0.7
-1.11%		 　60.40
-1.9
-3.05%		 　　60.10
-0.3
-0.5%		 　　　　　　　　　61.40
1.3
2.16%		 60.89
10 月　　　　　　　60.90
-0.5
-0.81%		60.80
-0.1
-0.16%		 60.80
0
0%		 　　　　60.60
-0.2
-0.33%		 　　　60.90
0.3
0.5%		 　　　　　59.90
-1
-1.64%		 60.63
11 月60.70
0.8
1.34%		 　　　　60.00
-0.7
-1.15%		 　　　59.00
-1
-1.67%		 58.10
-0.9
-1.53%		57.80
-0.3
-0.52%		 　57.00
-0.8
-1.38%		 　57.60
0.6
1.05%		58.40
0.8
1.39%		 　58.80
0.4
0.68%		58.40
-0.4
-0.68%		58.20
-0.2
-0.34%		57.70
-0.5
-0.86%		 58.39
12 月　58.00
0.3
0.52%		 58.20
0.2
0.34%		58.50
0.3
0.52%		58.30
-0.2
-0.34%		 　57.90
-0.4
-0.69%		57.40
-0.5
-0.86%		57.60
0.2
0.35%		57.40
-0.2
-0.35%		57.00
-0.4
-0.7%		 　56.10
-0.9
-1.58%		55.00
-1.1
-1.96%		54.30
-0.7
-1.27%		52.80
-1.5
-2.76%		51.00
-1.8
-3.41%		 　52.20
1.2
2.35%		53.10
0.9
1.72%		52.50
-0.6
-1.13%		51.40
-1.1
-2.1%		51.40
0
0%		 　50.50
-0.9
-1.75%		50.70
0.2
0.4%		54.85

說明:最高漲幅:4.72%最低跌幅:-9.48% 最高價:71.60最低價:50.50平均價:63.91,灰色底表示週末,漲104天(63.8)元,跌144天(-91.1)元,平盤21天
5%=2,4%=1,3%=3,2%=14,1%=44,0%=61,-0%=2,-1%=6,-2%=19,-3%=53,-4%=64,

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 1229 486000 351 32315600 66.60 66.70 66.30 66.50 0.20 0% 66.30 30 66.50 24 26.28
2024-01-03 1229 1417000 1022 93012200 66.30 66.30 65.30 65.30 1.20 -1.8% 65.30 11 65.40 14 25.81
2024-01-04 1229 475000 362 31023300 65.30 65.80 65.10 65.20 0.10 -0.15% 65.20 7 65.30 4 25.77
2024-01-05 1229 894000 674 58068900 65.20 65.30 64.80 64.90 0.30 -0.46% 64.80 148 64.90 12 25.65
2024-01-08 1229 530000 390 34348600 64.90 65.20 64.60 64.80 0.10 -0.15% 64.70 27 64.80 6 25.61
2024-01-09 1229 465000 381 30021600 64.90 64.90 64.40 64.50 0.30 -0.46% 64.40 62 64.50 5 25.49
2024-01-10 1229 627000 484 40210900 64.30 64.40 63.90 64.00 0.50 -0.78% 64.00 82 64.10 13 25.30
2024-01-11 1229 1306000 833 85274700 64.40 65.90 64.40 65.90 1.90 2.97% 65.80 1 65.90 113 26.05
2024-01-12 1229 730000 565 47513500 65.60 65.70 64.80 65.00 0.90 -1.37% 65.00 36 65.10 11 25.69
2024-01-15 1229 606000 430 39442400 64.80 65.60 64.50 65.10 0.10 0.15% 65.10 2 65.20 32 25.73
2024-01-16 1229 1110000 848 71507700 64.70 64.80 64.00 64.00 1.10 -1.69% 64.00 140 64.20 22 25.30
2024-01-17 1229 1662000 1143 105883700 64.00 64.10 63.50 63.60 0.40 -0.62% 63.60 4 63.80 1 25.14
2024-01-18 1229 604000 389 38559400 63.80 64.30 63.60 63.80 0.20 0.31% 63.70 44 63.80 1 25.22
2024-01-19 1229 730479 1008 46767528 63.60 64.30 63.60 64.20 0.40 0.63% 63.90 22 64.20 16 25.38
2024-01-22 1229 837000 610 54242300 64.30 65.30 64.30 64.90 0.70 1.09% 64.80 18 64.90 12 25.65
2024-01-23 1229 394000 276 25565400 64.90 65.10 64.60 64.90 0.00 0% 64.90 5 65.00 16 25.65
2024-01-24 1229 584000 385 37812400 64.90 65.10 64.50 64.60 0.30 -0.46% 64.60 28 64.90 9 25.53
2024-01-25 1229 307000 246 19919700 64.70 65.10 64.70 64.80 0.20 0.31% 64.80 10 64.90 16 25.61
2024-01-26 1229 1069000 688 70348100 65.00 66.20 64.90 66.00 1.20 1.85% 65.90 6 66.00 111 26.09
2024-01-29 1229 622000 409 40823500 65.60 66.00 65.30 65.40 0.60 -0.91% 65.40 26 65.50 22 25.85
2024-01-30 1229 769000 495 50075700 65.50 65.60 64.80 64.80 0.60 -0.92% 64.80 9 64.90 6 25.61
2024-01-31 1229 364000 211 23651700 64.90 65.20 64.80 64.90 0.10 0.15% 64.80 52 65.00 24 25.65
2024-02-01 1229 2318000 1182 149879800 65.30 65.90 63.60 65.70 0.80 1.23% 65.60 34 65.70 15 25.97
2024-02-02 1229 645000 418 42391100 66.00 66.00 65.20 65.60 0.10 -0.15% 65.50 47 65.60 16 25.93
2024-02-05 1229 507000 373 33267700 65.60 65.90 65.30 65.80 0.20 0.3% 65.70 54 65.80 12 26.01
2024-02-15 1229 1145000 784 75255500 65.60 66.30 65.50 65.50 0.30 -0.46% 65.50 7 65.60 26 25.89
2024-02-16 1229 1442000 934 94404900 65.60 66.30 65.00 65.20 0.30 -0.46% 65.20 4 65.30 23 25.77
2024-02-19 1229 769000 467 50129700 65.20 65.60 65.00 65.10 0.10 -0.15% 65.10 7 65.20 37 25.73
2024-02-20 1229 693000 510 45045900 65.30 65.30 64.90 64.90 0.20 -0.31% 64.90 41 65.00 2 25.65
2024-02-21 1229 874000 600 56691700 65.30 65.30 64.50 64.80 0.10 -0.15% 64.80 9 64.90 8 25.61
2024-02-22 1229 512000 373 33464500 65.20 65.60 64.90 65.50 0.70 1.08% 65.40 12 65.50 28 25.89
2024-02-23 1229 870000 635 56828800 65.50 66.00 65.00 65.00 0.50 -0.76% 64.90 48 65.00 7 25.69
2024-02-26 1229 742000 487 48161700 64.70 65.10 64.70 64.80 0.20 -0.31% 64.80 70 64.90 28 25.61
2024-02-27 1229 1092000 749 70707200 64.80 65.40 64.40 64.60 0.20 -0.31% 64.60 47 64.70 9 25.53
2024-02-29 1229 1613000 675 105156200 64.50 65.60 64.50 65.50 0.90 1.39% 65.20 34 65.50 15 25.89
2024-03-01 1229 487000 340 31836200 65.20 65.70 65.20 65.50 0.00 0% 65.40 5 65.50 36 25.89
2024-03-04 1229 1398000 827 92196300 65.40 66.30 65.30 66.00 0.50 0.76% 66.00 10 66.10 8 26.09
2024-03-05 1229 2549000 1658 172057500 66.70 68.40 66.70 67.40 1.40 2.12% 67.40 11 67.50 87 26.64
2024-03-06 1229 793000 589 53295900 67.30 67.60 66.80 67.30 0.10 -0.15% 67.30 23 67.40 28 26.60
2024-03-07 1229 981000 631 65748600 67.00 67.30 66.80 67.00 0.30 -0.45% 67.00 17 67.10 10 26.48
2024-03-08 1229 2061000 1243 136501100 66.80 66.90 65.70 65.70 1.30 -1.94% 65.70 11 65.80 4 25.97
2024-03-11 1229 4031000 2268 277153700 67.40 69.70 67.20 68.80 3.10 4.72% 68.70 47 68.80 31 27.19
2024-03-12 1229 1328000 883 91217500 69.40 69.40 68.30 68.60 0.20 -0.29% 68.60 11 68.70 6 27.11
2024-03-13 1229 1467000 859 100877400 68.60 69.30 68.30 69.20 0.60 0.87% 69.10 1 69.20 30 27.35
2024-03-14 1229 1187000 836 81762200 69.20 69.50 68.50 68.70 0.50 -0.72% 68.60 77 68.80 30 27.15
2024-03-15 1229 2109000 1036 143645300 68.70 69.00 67.70 67.70 1.00 -1.46% 67.70 9 67.80 1 26.76
2024-03-18 1229 1143000 811 77221600 68.00 68.00 67.20 67.70 0.00 0% 67.60 14 67.70 4 26.76
2024-03-19 1229 1273000 925 85696600 67.70 68.00 67.10 67.20 0.50 -0.74% 67.20 44 67.30 13 25.45
2024-03-20 1229 1279000 934 85704400 67.10 67.60 66.60 67.30 0.10 0.15% 67.30 13 67.40 17 25.49
2024-03-21 1229 872000 572 58995300 67.50 67.90 67.40 67.60 0.30 0.45% 67.60 9 67.70 9 25.61
2024-03-22 1229 670000 472 45412700 67.60 68.20 67.60 67.80 0.20 0.3% 67.70 41 67.80 15 25.68
2024-03-25 1229 1294000 1002 87147800 67.70 68.00 67.10 67.10 0.70 -1.03% 67.10 69 67.20 72 25.42
2024-03-26 1229 1513000 836 101228000 67.10 67.70 66.50 66.80 0.30 -0.45% 66.80 72 67.00 15 25.30
2024-03-27 1229 496000 404 33308600 66.80 67.40 66.80 67.20 0.40 0.6% 67.20 24 67.30 9 25.45
2024-03-28 1229 737000 473 49897900 67.40 68.00 67.40 68.00 0.80 1.19% 67.90 2 68.00 88 25.76
2024-03-29 1229 495000 328 33547700 68.00 68.10 67.50 67.90 0.10 -0.15% 67.70 5 67.90 35 25.72
2024-04-01 1229 443000 280 30068300 67.70 68.10 67.70 67.80 0.10 -0.15% 67.80 5 67.90 7 25.68
2024-04-02 1229 545000 344 36840400 67.70 67.70 67.50 67.50 0.30 -0.44% 67.50 104 67.60 21 25.57
2024-04-03 1229 509000 310 34315700 67.40 67.60 67.10 67.30 0.20 -0.3% 67.30 42 67.40 9 25.49
2024-04-08 1229 648000 388 43732100 67.10 67.90 67.10 67.40 0.10 0.15% 67.40 4 67.50 40 25.53
2024-04-09 1229 723000 455 49025600 67.30 68.00 67.30 67.80 0.40 0.59% 67.80 27 67.90 9 25.68
2024-04-10 1229 629000 434 42851900 68.00 68.60 67.90 68.00 0.20 0.29% 67.90 110 68.00 14 25.76
2024-04-11 1229 464000 316 31423900 68.00 68.00 67.40 67.70 0.30 -0.44% 67.70 11 67.80 15 25.64
2024-04-12 1229 646000 497 43577500 67.50 67.70 67.30 67.50 0.20 -0.3% 67.50 6 67.60 35 25.57
2024-04-15 1229 618000 409 41837700 67.50 68.20 67.30 67.70 0.20 0.3% 67.60 32 67.80 53 25.64
2024-04-16 1229 2340000 1660 155895800 67.50 67.50 66.00 66.30 1.40 -2.07% 66.30 17 66.40 23 25.11
2024-04-17 1229 1594000 1211 105576500 66.30 66.90 65.90 66.30 0.00 0% 66.20 10 66.30 440 25.11
2024-04-18 1229 1102000 892 72709400 66.30 66.30 65.60 66.10 0.20 -0.3% 66.10 4 66.20 14 25.04
2024-04-19 1229 2340178 3870 152547335 66.00 66.20 64.30 65.30 0.80 -1.21% 65.30 19 65.40 2 24.73
2024-04-22 1229 945000 603 61692400 65.00 65.80 65.00 65.50 0.20 0.31% 65.50 13 65.60 25 24.81
2024-04-23 1229 746000 511 49132800 65.60 66.20 65.50 66.20 0.70 1.07% 66.10 1 66.20 21 25.08
2024-04-24 1229 634000 443 42098800 66.20 66.70 66.20 66.20 0.00 0% 66.20 31 66.30 8 25.08
2024-04-25 1229 720000 584 47279600 66.20 66.20 65.30 65.50 0.70 -1.06% 65.50 14 65.60 2 24.81
2024-04-26 1229 797000 613 52125200 65.30 65.80 65.20 65.50 0.00 0% 65.50 12 65.60 3 24.81
2024-04-29 1229 937000 491 61967200 65.60 66.50 65.50 66.50 1.00 1.53% 66.40 3 66.50 7 25.19
2024-04-30 1229 400000 272 26528400 66.30 66.50 66.10 66.40 0.10 -0.15% 66.30 2 66.40 3 25.15
2024-05-02 1229 392000 270 25989800 66.40 66.50 66.00 66.40 0.00 0% 66.30 19 66.40 34 25.15
2024-05-03 1229 549000 410 36628200 66.60 67.00 66.50 66.60 0.20 0.3% 66.60 12 66.70 7 25.23
2024-05-06 1229 967000 565 65070700 66.60 67.70 66.60 67.40 0.80 1.2% 67.40 23 67.50 1 25.53
2024-05-07 1229 715000 476 47968900 67.40 67.60 66.80 67.30 0.10 -0.15% 67.20 7 67.30 12 25.49
2024-05-08 1229 900000 507 60456400 67.30 67.70 66.70 67.70 0.40 0.59% 67.70 109 67.80 11 25.64
2024-05-09 1229 547159 808 36866522 67.60 67.70 67.10 67.40 0.30 -0.44% 67.20 10 67.40 18 25.53
2024-05-10 1229 584000 348 39277000 67.30 67.70 67.00 67.40 0.00 0% 67.40 6 67.60 7 25.53
2024-05-13 1229 816000 436 55251600 67.40 68.00 67.10 67.70 0.30 0.45% 67.60 1 67.80 37 25.64
2024-05-14 1229 440000 289 29688500 67.70 67.90 67.20 67.30 0.40 -0.59% 67.30 42 67.40 4 25.49
2024-05-15 1229 850509 1180 57347081 67.50 67.70 67.20 67.50 0.20 0.3% 67.50 9 67.60 6 25.57
2024-05-16 1229 1374000 794 93629300 67.60 68.40 67.50 68.30 0.80 1.19% 68.30 34 68.40 107 25.87
2024-05-17 1229 662000 396 45103300 68.30 68.40 67.80 68.00 0.30 -0.44% 68.00 7 68.10 34 25.76
2024-05-20 1229 1007000 611 68891200 68.40 68.80 68.00 68.20 0.20 0.29% 68.10 32 68.20 2 25.83
2024-05-21 1229 674000 410 46128700 68.30 68.80 68.30 68.30 0.10 0.15% 68.30 6 68.40 16 25.87
2024-05-22 1229 572000 360 38967300 68.30 68.30 67.80 68.10 0.20 -0.29% 68.10 10 68.20 25 25.80
2024-05-23 1229 642000 441 43522300 67.80 68.10 67.50 67.60 0.50 -0.73% 67.50 75 67.60 2 25.61
2024-05-24 1229 585000 399 39320600 67.30 67.40 67.10 67.10 0.50 -0.74% 67.10 63 67.20 32 25.42
2024-05-27 1229 1087000 581 72888100 66.90 67.40 66.90 67.00 0.10 -0.15% 67.00 15 67.20 4 25.38
2024-05-28 1229 1157000 665 77474300 67.00 67.30 66.50 67.30 0.30 0.45% 67.30 8 67.40 12 25.49
2024-05-29 1229 850000 514 56949100 67.30 67.30 66.90 67.10 0.20 -0.3% 67.10 3 67.20 7 25.42
2024-05-30 1229 833000 464 55592800 66.90 67.00 66.50 66.60 0.50 -0.75% 66.60 112 66.70 2 25.23
2024-05-31 1229 1040454 926 70109886 66.80 67.80 66.80 67.80 1.20 1.8% 67.60 2 67.80 40 25.68
2024-06-03 1229 1111000 694 74616600 68.10 68.10 66.80 67.00 0.80 -1.18% 67.00 65 67.20 7 25.38
2024-06-04 1229 429000 269 28752300 67.00 67.20 66.80 67.00 0.00 0% 67.00 56 67.10 2 25.38
2024-06-05 1229 448000 301 30065900 66.80 67.40 66.80 67.10 0.10 0.15% 67.10 24 67.20 38 25.42
2024-06-07 1229 557000 276 37404900 67.20 67.30 67.00 67.20 0.10 0.15% 67.20 28 67.30 47 25.45
2024-06-11 1229 1446000 797 96598400 67.20 67.20 66.50 66.70 0.50 -0.74% 66.70 55 66.90 8 25.27
2024-06-12 1229 601000 380 40094100 66.70 67.10 66.60 66.80 0.10 0.15% 66.70 41 66.80 2 25.30
2024-06-13 1229 605000 395 40364500 66.80 66.90 66.60 66.90 0.10 0.15% 66.80 16 66.90 7 25.34
2024-06-14 1229 439000 285 29346500 66.90 67.00 66.70 67.00 0.10 0.15% 66.90 47 67.00 28 25.38
2024-06-17 1229 1047000 573 69995700 67.00 67.20 66.50 67.20 0.20 0.3% 67.10 3 67.20 38 25.45
2024-06-18 1229 885000 497 59374200 67.20 67.30 66.90 67.20 0.00 0% 67.10 19 67.20 61 25.45
2024-06-19 1229 1708970 1525 114348537 67.00 67.20 66.60 67.00 0.20 -0.3% 67.00 9 67.10 18 25.38
2024-06-20 1229 1089000 636 73049200 67.00 67.50 66.70 67.50 0.50 0.75% 67.40 10 67.50 5 25.57
2024-06-21 1229 1163000 475 78511100 67.50 67.80 67.00 67.80 0.30 0.44% 67.60 4 67.80 34 25.68
2024-06-24 1229 738000 411 49808600 67.80 67.90 67.00 67.60 0.20 -0.29% 67.60 17 67.70 1 25.61
2024-06-25 1229 914000 601 62100600 68.10 68.30 67.50 68.10 0.50 0.74% 68.00 9 68.10 14 25.80
2024-06-27 1229 564000 359 38025400 67.20 67.80 67.20 67.60 0.10 -0.73% 67.50 5 67.70 31 25.61
2024-06-28 1229 908000 488 61726200 67.90 68.30 67.40 68.30 0.70 1.04% 68.10 16 68.30 26 25.87
2024-07-01 1229 700103 1886 47649697 68.30 68.30 67.80 68.00 0.30 -0.44% 68.00 13 68.10 5 25.76
2024-07-02 1229 607000 412 41097100 67.80 68.10 67.50 67.50 0.50 -0.74% 67.50 122 67.70 1 25.57
2024-07-03 1229 1028000 568 70233500 68.00 68.80 67.80 68.40 0.90 1.33% 68.40 3 68.50 112 25.91
2024-07-05 1229 2539000 1487 179902800 70.30 71.50 70.30 70.40 0.60 2.92% 70.40 12 70.50 2 26.67
2024-07-08 1229 1849000 1125 131519300 70.50 71.60 70.30 71.60 1.20 1.7% 71.30 6 71.60 1 27.12
2024-07-09 1229 1395932 5231 99273389 72.10 72.10 70.50 71.00 0.60 -0.84% 70.90 16 71.00 56 26.89
2024-07-11 1229 1505392 2480 106228941 71.30 71.40 70.10 70.20 0.40 -1.13% 70.20 20 70.30 13 26.59
2024-07-16 1229 1163000 704 82723300 71.00 71.50 70.60 71.30 0.70 1.57% 71.20 2 71.30 27 27.01
2024-07-17 1229 801000 528 56787800 71.30 71.30 70.60 70.70 0.60 -0.84% 70.60 24 70.70 9 26.78
2024-07-22 1229 2127382 1839 150173428 70.70 70.90 70.20 70.70 0.20 0% 70.70 3 70.80 56 26.78
2024-07-26 1229 4202063 4398 268704070 63.80 64.40 63.00 64.00 0.00 -9.48% 64.00 123 64.10 10 24.24
2024-07-30 1229 1642920 2934 103501745 63.70 63.70 62.60 63.00 0.60 -1.56% 63.00 4 63.10 19 23.86
2024-07-31 1229 1146214 1547 71939584 63.00 63.10 62.50 62.60 0.40 -0.63% 62.60 8 62.70 6 23.71
2024-08-02 1229 2370000 1675 147477100 63.00 63.00 61.90 62.10 1.20 -0.8% 62.10 11 62.20 24 23.52
2024-08-06 1229 2774095 2595 164478373 59.70 60.20 57.70 60.10 1.70 -3.22% 60.00 20 60.10 54 22.77
2024-08-07 1229 1520235 1320 94361541 60.20 62.90 60.20 62.60 2.50 4.16% 62.50 26 62.60 20 23.71
2024-08-08 1229 1268000 763 77892700 61.30 61.90 61.00 61.20 1.40 -2.24% 61.20 17 61.50 3 23.18
2024-08-09 1229 1295000 786 80563200 61.20 62.70 61.20 61.90 0.70 1.14% 61.80 25 62.00 12 23.45
2024-08-12 1229 1334000 888 81834000 61.50 61.70 60.60 61.40 0.50 -0.81% 61.40 6 61.50 90 23.26
2024-08-13 1229 1137000 767 69258100 61.40 61.40 60.60 60.90 0.50 -0.81% 60.90 3 61.00 8 23.07
2024-08-16 1229 812000 564 50038500 61.70 62.10 61.30 61.30 0.10 0.66% 61.30 26 61.40 3 22.54
2024-08-19 1229 611000 455 37424700 61.50 61.50 61.00 61.00 0.30 -0.49% 61.00 69 61.20 2 22.43
2024-08-20 1229 825000 509 50796100 61.20 62.00 61.20 61.50 0.50 0.82% 61.50 157 61.60 2 22.61
2024-08-22 1229 648755 769 40223811 61.90 62.30 61.60 62.10 0.30 0.98% 62.10 6 62.20 1 22.83
2024-08-23 1229 819000 508 50851300 62.00 62.40 61.70 62.10 0.00 0% 62.10 42 62.30 3 22.83
2024-08-29 1229 728000 443 45375200 62.60 62.70 62.00 62.40 0.40 0.48% 62.40 16 62.50 7 22.94
2024-08-30 1229 787000 451 49411400 62.10 63.00 62.10 63.00 0.60 0.96% 62.80 1 63.00 35 23.16
2024-09-02 1229 587000 459 36655900 63.00 63.00 62.30 62.30 0.70 -1.11% 62.30 31 62.40 17 22.90
2024-09-05 1229 869000 599 52622700 61.00 61.00 60.30 60.40 0.10 -3.05% 60.40 6 60.50 2 22.21
2024-09-09 1229 1463000 940 87136100 59.50 60.10 59.20 60.10 0.00 -0.5% 60.00 18 60.10 5 22.10
2024-09-20 1229 1241907 1410 75858689 61.00 61.40 60.70 61.40 0.60 2.16% 61.20 3 61.40 67 22.57
2024-10-08 1229 887000 592 54153500 60.90 61.60 60.80 60.90 0.60 -0.81% 60.90 24 61.20 1 22.39
2024-10-09 1229 377000 272 23000600 61.10 61.20 60.80 60.80 0.10 -0.16% 60.80 53 61.00 12 22.35
2024-10-11 1229 468000 303 28520400 60.80 61.20 60.80 60.80 0.00 0% 60.80 106 60.90 2 22.35
2024-10-17 1229 954000 731 57836000 60.70 61.00 60.40 60.60 0.40 -0.33% 60.60 15 60.70 1 22.28
2024-10-22 1229 277000 209 16896500 61.50 61.50 60.90 60.90 0.40 0.5% 60.90 55 61.00 3 22.39
2024-10-29 1229 1115000 782 66655000 60.00 60.00 59.50 59.90 0.30 -1.64% 59.90 9 60.00 60 22.02
2024-11-01 1229 1498000 944 89633200 59.90 60.70 59.50 60.70 0.90 1.34% 60.10 3 60.70 5 22.32
2024-11-07 1229 608000 406 36538200 60.00 60.30 60.00 60.00 0.10 -1.15% 60.00 47 60.10 6 22.06
2024-11-12 1229 1334000 1054 78814800 59.30 59.40 59.00 59.00 0.70 -1.67% 59.00 280 59.10 13 21.69
2024-11-14 1229 1868000 1430 108369100 58.50 58.60 57.70 58.10 0.70 -1.53% 58.10 27 58.20 8 21.36
2024-11-15 1229 1496703 3060 86616599 58.30 58.40 57.60 57.80 0.30 -0.52% 57.80 13 57.90 13 24.81
2024-11-18 1229 1321000 975 75364100 58.10 58.10 56.80 57.00 0.80 -1.38% 56.90 27 57.00 137 24.46
2024-11-21 1229 719449 1366 41458957 58.00 58.00 57.50 57.60 0.50 1.05% 57.60 12 57.70 1 24.72
2024-11-22 1229 681000 442 39708300 58.00 58.60 57.80 58.40 0.80 1.39% 58.40 3 58.50 13 25.06
2024-11-25 1229 1215000 672 71628600 58.50 59.30 58.40 58.80 0.40 0.68% 58.80 4 59.00 8 25.24
2024-11-26 1229 518000 432 30341700 59.20 59.20 58.30 58.40 0.40 -0.68% 58.40 25 58.50 1 25.06
2024-11-27 1229 614000 412 35777700 58.40 58.70 57.90 58.20 0.20 -0.34% 58.20 1 58.30 7 24.98
2024-11-28 1229 473000 384 27249300 58.30 58.30 57.40 57.70 0.50 -0.86% 57.60 5 57.70 9 24.76
2024-12-02 1229 832000 538 48471300 58.60 58.80 57.90 58.00 0.60 0.52% 58.00 2 58.20 8 24.89
2024-12-04 1229 868104 976 50627321 58.60 58.70 58.00 58.20 0.40 0.34% 58.20 15 58.30 2 24.98
2024-12-05 1229 853242 914 49930299 58.50 58.80 58.30 58.50 0.30 0.52% 58.50 5 58.60 5 25.11
2024-12-06 1229 472604 904 27659823 58.50 59.00 58.30 58.30 0.20 -0.34% 58.30 26 58.40 1 25.02
2024-12-09 1229 553317 1060 32167997 58.30 58.50 57.90 57.90 0.40 -0.69% 57.90 37 58.00 11 24.85
2024-12-10 1229 868472 1572 50047280 58.00 58.10 57.40 57.40 0.50 -0.86% 57.40 68 57.50 1 24.64
2024-12-11 1229 714517 999 41198542 57.40 58.00 57.40 57.60 0.20 0.35% 57.50 12 57.60 32 24.72
2024-12-12 1229 412787 843 23747928 57.50 57.70 57.20 57.40 0.20 -0.35% 57.40 21 57.50 12 24.64
2024-12-13 1229 813812 1583 46436616 57.40 57.40 56.90 57.00 0.40 -0.7% 57.00 44 57.10 17 24.46
2024-12-16 1229 1933261 3827 109020731 56.70 57.00 56.00 56.10 0.90 -1.58% 56.00 45 56.20 28 24.08
2024-12-17 1229 2864928 4744 157983485 56.00 56.00 54.80 55.00 1.10 -1.96% 54.90 31 55.00 61 23.61
2024-12-18 1229 2431048 3695 131821051 54.90 54.90 53.90 54.30 0.70 -1.27% 54.30 7 54.40 15 23.30
2024-12-19 1229 3094836 5361 164196715 53.80 53.80 52.70 52.80 1.50 -2.76% 52.80 17 52.90 18 22.66
2024-12-20 1229 7182941 7087 368431640 52.00 52.30 50.50 51.00 1.80 -3.41% 50.90 77 51.00 7 21.89
2024-12-23 1229 2001159 3309 103752094 51.50 52.40 51.20 52.20 1.20 2.35% 52.10 98 52.20 12 22.40
2024-12-24 1229 2298393 2071 122279815 52.60 53.80 52.60 53.10 0.90 1.72% 53.00 50 53.10 28 22.79
2024-12-25 1229 1130975 1749 59532838 53.40 53.40 52.30 52.50 0.60 -1.13% 52.40 22 52.50 15 22.53
2024-12-26 1229 1687990 3110 87298881 52.50 52.50 51.30 51.40 1.10 -2.1% 51.40 20 51.50 15 22.06
2024-12-27 1229 1165360 1739 59806602 51.40 51.60 51.00 51.40 0.00 0% 51.40 59 51.50 2 22.06
2024-12-30 1229 1967842 3721 100115935 51.70 51.70 50.50 50.50 0.90 -1.75% 50.50 278 50.70 21 21.67
2024-12-31 1229 2580336 1952 130771108 50.50 51.20 50.00 50.70 0.20 0.4% 50.70 37 50.80 12 21.76