中石化(1314)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　9.73
0
0%		9.80
0.07
0.72%		9.80
0
0%		9.86
0.06
0.61%		 　10.00
0.14
1.42%		9.82
-0.18
-1.8%		9.71
-0.11
-1.12%		9.76
0.05
0.51%		9.72
-0.04
-0.41%		 　9.68
-0.04
-0.41%		9.49
-0.19
-1.96%		9.25
-0.24
-2.53%		9.23
-0.02
-0.22%		9.29
0.06
0.65%		 　9.35
0.06
0.65%		9.47
0.12
1.28%		9.44
-0.03
-0.32%		9.46
0.02
0.21%		9.52
0.06
0.63%		 　9.57
0.05
0.53%		9.45
-0.12
-1.25%		9.43
-0.02
-0.21%		9.59
2 月9.47
0.04
0.42%		9.41
-0.06
-0.63%		 　9.39
-0.02
-0.21%		 　　　　　　　　9.44
0.05
0.53%		9.58
0.14
1.48%		 　9.78
0.2
2.09%		9.70
-0.08
-0.82%		9.56
-0.14
-1.44%		9.51
-0.05
-0.52%		9.50
-0.01
-0.11%		 　9.49
-0.01
-0.11%		9.44
-0.05
-0.53%		 9.40
-0.04
-0.42%		 9.5
3 月9.37
-0.03
-0.32%		 　9.32
-0.05
-0.53%		9.30
-0.02
-0.21%		9.30
0
0%		9.24
-0.06
-0.65%		9.19
-0.05
-0.54%		 　9.22
0.03
0.33%		9.30
0.08
0.87%		9.20
-0.1
-1.08%		9.20
0
0%		9.13
-0.07
-0.76%		 　9.21
0.08
0.88%		9.26
0.05
0.54%		9.35
0.09
0.97%		9.43
0.08
0.86%		9.41
-0.02
-0.21%		 　9.43
0.02
0.21%		9.36
-0.07
-0.74%		9.57
0.21
2.24%		9.43
-0.14
-1.46%		9.39
-0.04
-0.42%		 9.32
4 月9.48
0.09
0.96%		9.60
0.12
1.27%		9.48
-0.12
-1.25%		 　　　9.59
0.11
1.16%		9.82
0.23
2.4%		9.89
0.07
0.71%		9.67
-0.22
-2.22%		9.63
-0.04
-0.41%		 　9.66
0.03
0.31%		9.41
-0.25
-2.59%		9.60
0.19
2.02%		9.93
0.33
3.44%		9.81
-0.12
-1.21%		 　10.20
0.39
3.98%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		10.25
0.15
1.49%		 　11.25
1
9.76%		11.25
0
0%		 10.05
5 月　11.45
0.2
1.78%		11.35
-0.1
-0.87%		 　11.25
-0.1
-0.88%		10.90
-0.35
-3.11%		10.60
-0.3
-2.75%		10.35
-0.25
-2.36%		10.35
0
0%		 　10.50
0.15
1.45%		10.55
0.05
0.48%		10.35
-0.2
-1.9%		10.45
0.1
0.97%		10.45
0
0%		 　10.40
-0.05
-0.48%		10.15
-0.25
-2.4%		10.15
0
0%		10.00
-0.15
-1.48%		10.05
0.05
0.5%		 　10.05
0
0%		10.30
0.25
2.49%		10.20
-0.1
-0.97%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.48
6 月 　10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		9.99
-0.01
-0.1%		 10.10
0.11
1.1%		 　　10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.05
0
0%		10.10
0.05
0.5%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.25
0.1
0.99%		 　10.50
0.25
2.44%		10.65
0.15
1.43%		 10.35
-0.3
-2.82%		10.35
0
0%		 10.22
7 月10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.50
0.15
1.45%		 10.95
0.45
4.29%		 　11.00
0.05
0.46%		10.75
-0.25
-2.27%		 10.55
-0.2
-1.86%		 　　　10.55
0
0%		10.95
0.4
3.79%		 　　　10.25
-0.7
-6.39%		 　　10.35
0.1
0.98%		 　　10.55
0.2
1.93%		10.50
-0.05
-0.47%		10.59
8 月 10.70
0.2
1.9%		 　　9.68
-1.02
-9.53%		9.98
0.3
3.1%		9.93
-0.05
-0.5%		9.95
0.02
0.2%		 　9.86
-0.09
-0.9%		9.65
-0.21
-2.13%		 　9.79
0.14
1.45%		 　9.76
-0.03
-0.31%		9.76
0
0%		 9.90
0.14
1.43%		10.20
0.3
3.03%		 　　　　9.75
-0.45
-4.41%		9.73
-0.02
-0.21%		 9.89
9 月　9.57
-0.16
-1.64%		 　9.01
-0.56
-5.85%		 　　9.04
0.03
0.33%		 　　　　　　　　　9.41
0.37
4.09%		 8.88
10 月　　　　　　　8.66
-0.75
-7.97%		8.28
-0.38
-4.39%		 8.41
0.13
1.57%		 　　　　8.23
-0.18
-2.14%		 　　　8.14
-0.09
-1.09%		 　　　　　8.06
-0.08
-0.98%		 8.25
11 月8.19
0.13
1.61%		 　　　　8.25
0.06
0.73%		 　　　7.92
-0.33
-4%		 7.71
-0.21
-2.65%		7.90
0.19
2.46%		 　7.96
0.06
0.76%		 　8.02
0.06
0.75%		8.13
0.11
1.37%		 　8.33
0.2
2.46%		8.33
0
0%		8.18
-0.15
-1.8%		8.12
-0.06
-0.73%		 8.06
12 月　8.04
-0.08
-0.99%		 8.12
0.08
1%		8.08
-0.04
-0.49%		8.10
0.02
0.25%		 　8.06
-0.04
-0.49%		8.03
-0.03
-0.37%		7.98
-0.05
-0.62%		7.97
-0.01
-0.13%		7.87
-0.1
-1.25%		 　7.74
-0.13
-1.65%		7.70
-0.04
-0.52%		7.60
-0.1
-1.3%		7.54
-0.06
-0.79%		7.34
-0.2
-2.65%		 　7.47
0.13
1.77%		7.51
0.04
0.54%		7.61
0.1
1.33%		7.65
0.04
0.53%		7.70
0.05
0.65%		 　7.43
-0.27
-3.51%		7.35
-0.08
-1.08%		7.76

說明:最高漲幅:9.76%最低跌幅:-9.53% 最高價:11.45最低價:7.34平均價:9.44,灰色底表示週末,漲120天(16.49)元,跌133天(-26.81)元,平盤16天
10%=2,4%=7,3%=3,2%=24,1%=63,0%=37,-0%=2,-1%=4,-2%=7,-3%=9,-4%=12,-5%=17,-6%=36,-7%=46,

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 1314 3681000 1320 35857230 9.77 9.78 9.72 9.73 0.04 0% 9.73 50 9.74 43 0.00
2024-01-03 1314 7669000 2019 74738480 9.73 9.82 9.70 9.80 0.07 0.72% 9.79 69 9.80 18 0.00
2024-01-04 1314 15104000 3700 149239220 9.84 9.97 9.80 9.80 0.00 0% 9.80 178 9.81 144 0.00
2024-01-05 1314 4698000 1151 46240060 9.84 9.89 9.81 9.86 0.06 0.61% 9.86 365 9.87 326 0.00
2024-01-08 1314 22464000 4872 223903370 9.90 10.05 9.88 10.00 0.14 1.42% 10.00 99 10.05 1997 0.00
2024-01-09 1314 13723000 2886 135942510 10.10 10.10 9.82 9.82 0.18 -1.8% 9.82 259 9.83 7 0.00
2024-01-10 1314 12206000 2914 118863660 9.82 9.84 9.70 9.71 0.11 -1.12% 9.71 67 9.72 49 0.00
2024-01-11 1314 8210000 1600 80471750 9.81 9.89 9.75 9.76 0.05 0.51% 9.76 75 9.77 97 0.00
2024-01-12 1314 5052000 1340 49123650 9.76 9.76 9.70 9.72 0.04 -0.41% 9.72 224 9.73 40 0.00
2024-01-15 1314 6961000 2045 67454260 9.75 9.77 9.66 9.68 0.04 -0.41% 9.68 505 9.70 35 0.00
2024-01-16 1314 18269000 4779 174117910 9.66 9.67 9.48 9.49 0.19 -1.96% 9.49 355 9.50 69 0.00
2024-01-17 1314 24222000 6664 224940270 9.45 9.46 9.18 9.25 0.24 -2.53% 9.25 625 9.26 662 0.00
2024-01-18 1314 8176000 2648 75526610 9.29 9.36 9.18 9.23 0.02 -0.22% 9.23 64 9.24 15 0.00
2024-01-19 1314 5582440 1841 51655872 9.22 9.30 9.21 9.29 0.06 0.65% 9.29 2 9.30 139 0.00
2024-01-22 1314 5705000 1438 53103180 9.31 9.35 9.28 9.35 0.06 0.65% 9.34 152 9.35 103 0.00
2024-01-23 1314 6569000 1636 61960780 9.36 9.47 9.36 9.47 0.12 1.28% 9.47 41 9.48 131 0.00
2024-01-24 1314 4265000 1604 40327950 9.47 9.52 9.41 9.44 0.03 -0.32% 9.44 17 9.45 30 0.00
2024-01-25 1314 4184000 1126 39571540 9.45 9.49 9.42 9.46 0.02 0.21% 9.45 165 9.46 27 0.00
2024-01-26 1314 7467000 1960 71222820 9.47 9.60 9.46 9.52 0.06 0.63% 9.52 117 9.53 72 0.00
2024-01-29 1314 3930000 1086 37588780 9.51 9.59 9.49 9.57 0.05 0.53% 9.57 18 9.58 119 0.00
2024-01-30 1314 4358000 1325 41363100 9.59 9.59 9.45 9.45 0.12 -1.25% 9.45 193 9.46 45 0.00
2024-01-31 1314 4206000 1569 39782300 9.46 9.51 9.43 9.43 0.02 -0.21% 9.43 241 9.45 39 0.00
2024-02-01 1314 3232000 1138 30656540 9.46 9.53 9.45 9.47 0.04 0.42% 9.47 270 9.48 2 0.00
2024-02-02 1314 5313000 1530 50068370 9.50 9.51 9.40 9.41 0.06 -0.63% 9.40 1155 9.41 50 0.00
2024-02-05 1314 5326000 1777 49861870 9.41 9.41 9.32 9.39 0.02 -0.21% 9.38 380 9.39 13 0.00
2024-02-15 1314 7885000 2100 74166610 9.40 9.47 9.37 9.44 0.05 0.53% 9.43 10 9.44 60 0.00
2024-02-16 1314 9728000 2289 93116200 9.51 9.62 9.51 9.58 0.14 1.48% 9.58 102 9.59 30 0.00
2024-02-19 1314 17297000 3787 168432920 9.62 9.80 9.62 9.78 0.20 2.09% 9.78 160 9.79 82 0.00
2024-02-20 1314 8669000 2329 84513620 9.82 9.84 9.69 9.70 0.08 -0.82% 9.69 156 9.70 89 0.00
2024-02-21 1314 10803000 3331 103808160 9.70 9.70 9.56 9.56 0.14 -1.44% 9.56 375 9.57 4 0.00
2024-02-22 1314 5829000 2067 55610740 9.58 9.60 9.51 9.51 0.05 -0.52% 9.51 202 9.52 33 0.00
2024-02-23 1314 7367000 1974 69987320 9.52 9.55 9.47 9.50 0.01 -0.11% 9.50 78 9.51 67 0.00
2024-02-26 1314 7424000 2778 70684870 9.51 9.57 9.49 9.49 0.01 -0.11% 9.49 149 9.50 353 0.00
2024-02-27 1314 11133000 3275 105833190 9.52 9.62 9.41 9.44 0.05 -0.53% 9.44 145 9.45 31 0.00
2024-02-29 1314 10551000 2761 99265490 9.43 9.44 9.38 9.40 0.04 -0.42% 9.40 316 9.41 41 0.00
2024-03-01 1314 8248000 2524 77334110 9.39 9.42 9.36 9.37 0.03 -0.32% 9.36 452 9.37 492 0.00
2024-03-04 1314 11332000 3063 105666360 9.37 9.38 9.30 9.32 0.05 -0.53% 9.32 102 9.33 107 0.00
2024-03-05 1314 7945000 2183 73976400 9.32 9.35 9.30 9.30 0.02 -0.21% 9.30 1374 9.31 21 0.00
2024-03-06 1314 7673000 2479 71449850 9.31 9.36 9.29 9.30 0.00 0% 9.30 81 9.31 71 0.00
2024-03-07 1314 14367000 3565 132855630 9.37 9.37 9.21 9.24 0.06 -0.65% 9.24 137 9.25 184 0.00
2024-03-08 1314 13170000 3381 121160640 9.22 9.23 9.18 9.19 0.05 -0.54% 9.18 1535 9.19 123 0.00
2024-03-11 1314 7489000 2201 68873470 9.18 9.25 9.17 9.22 0.03 0.33% 9.21 126 9.22 111 0.00
2024-03-12 1314 9305000 2610 86594500 9.25 9.36 9.25 9.30 0.08 0.87% 9.30 158 9.31 94 0.00
2024-03-13 1314 9464000 2946 87233960 9.30 9.30 9.19 9.20 0.10 -1.08% 9.20 6 9.21 24 0.00
2024-03-14 1314 8181000 2385 75322850 9.20 9.28 9.17 9.20 0.00 0% 9.19 538 9.20 21 0.00
2024-03-15 1314 13509000 3164 123522360 9.17 9.19 9.12 9.13 0.07 -0.76% 9.13 275 9.14 117 0.00
2024-03-18 1314 7101000 1983 65243910 9.14 9.24 9.14 9.21 0.08 0.88% 9.21 204 9.22 4 0.00
2024-03-19 1314 8110000 2231 75198980 9.22 9.33 9.22 9.26 0.05 0.54% 9.26 12 9.27 44 0.00
2024-03-20 1314 13409000 3474 125115240 9.30 9.38 9.28 9.35 0.09 0.97% 9.34 248 9.35 59 0.00
2024-03-21 1314 12445000 3528 116926340 9.40 9.44 9.35 9.43 0.08 0.86% 9.42 86 9.43 251 0.00
2024-03-22 1314 9003000 2483 84635500 9.45 9.45 9.36 9.41 0.02 -0.21% 9.40 94 9.41 120 0.00
2024-03-25 1314 8719000 2214 81896670 9.41 9.46 9.34 9.43 0.02 0.21% 9.43 63 9.44 280 0.00
2024-03-26 1314 9085000 2749 85610650 9.45 9.47 9.36 9.36 0.07 -0.74% 9.36 264 9.37 20 0.00
2024-03-27 1314 20540000 4957 195430180 9.41 9.60 9.41 9.57 0.21 2.24% 9.56 245 9.57 183 0.00
2024-03-28 1314 13864000 3753 131517080 9.60 9.61 9.42 9.43 0.14 -1.46% 9.43 41 9.44 97 0.00
2024-03-29 1314 5841000 1860 54948110 9.45 9.47 9.38 9.39 0.04 -0.42% 9.38 109 9.39 25 0.00
2024-04-01 1314 8167000 1941 77271280 9.41 9.50 9.40 9.48 0.09 0.96% 9.47 258 9.48 36 0.00
2024-04-02 1314 21682000 4699 207496560 9.51 9.63 9.46 9.60 0.12 1.27% 9.59 164 9.60 81 0.00
2024-04-03 1314 11438000 2568 108961800 9.60 9.63 9.47 9.48 0.12 -1.25% 9.47 110 9.48 41 0.00
2024-04-08 1314 11447000 2374 109221780 9.47 9.60 9.46 9.59 0.11 1.16% 9.58 42 9.59 34 0.00
2024-04-09 1314 55660000 9690 549171800 9.61 9.98 9.61 9.82 0.23 2.4% 9.82 417 9.83 1 0.00
2024-04-10 1314 21683000 4296 214777650 9.90 9.97 9.84 9.89 0.07 0.71% 9.88 228 9.89 384 0.00
2024-04-11 1314 24618000 4700 240979310 9.93 9.96 9.66 9.67 0.22 -2.22% 9.67 414 9.68 193 0.00
2024-04-12 1314 10432000 2637 100555540 9.72 9.73 9.60 9.63 0.04 -0.41% 9.63 1128 9.64 59 0.00
2024-04-15 1314 40089000 8329 395373740 9.75 10.00 9.62 9.66 0.03 0.31% 9.66 403 9.67 145 0.00
2024-04-16 1314 20358000 5094 192500340 9.67 9.69 9.37 9.41 0.25 -2.59% 9.41 18 9.42 9 0.00
2024-04-17 1314 11434000 2961 109644070 9.50 9.73 9.46 9.60 0.19 2.02% 9.60 73 9.61 20 0.00
2024-04-18 1314 35820000 7400 353223790 9.60 9.97 9.51 9.93 0.33 3.44% 9.92 357 9.93 321 0.00
2024-04-19 1314 38424607 8168 379217753 9.93 10.00 9.62 9.81 0.12 -1.21% 9.80 248 9.81 21 0.00
2024-04-22 1314 113245000 18709 1155822600 9.90 10.50 9.90 10.20 0.39 3.98% 10.15 760 10.20 394 0.00
2024-04-23 1314 35624000 5959 361898250 10.20 10.30 10.00 10.25 0.05 0.49% 10.20 93 10.25 1856 0.00
2024-04-24 1314 23894000 4000 243212050 10.25 10.25 10.10 10.15 0.10 -0.98% 10.10 1795 10.15 279 0.00
2024-04-25 1314 13439000 2493 135874300 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 152 10.15 1957 0.00
2024-04-26 1314 51945000 8264 535683800 10.10 10.50 10.05 10.25 0.15 1.49% 10.25 320 10.30 1260 0.00
2024-04-29 1314 188808000 30684 2071131750 10.40 11.25 10.30 11.25 1.00 9.76% 11.25 307994 0.00 0 0.00
2024-04-30 1314 196943000 31709 2147483647 11.50 11.60 11.00 11.25 0.00 0% 11.20 723 11.25 665 0.00
2024-05-02 1314 181499000 29800 2101419000 11.35 11.80 11.20 11.45 0.20 1.78% 11.45 434 11.50 268 0.00
2024-05-03 1314 81022000 15241 915249700 11.40 11.50 11.10 11.35 0.10 -0.87% 11.35 422 11.40 1150 0.00
2024-05-06 1314 53277000 10465 605411650 11.50 11.50 11.20 11.25 0.10 -0.88% 11.25 232 11.30 266 0.00
2024-05-07 1314 68121000 12590 750844650 11.25 11.30 10.85 10.90 0.35 -3.11% 10.90 688 10.95 692 0.00
2024-05-08 1314 54481000 10674 585595900 11.05 11.10 10.60 10.60 0.30 -2.75% 10.60 564 10.65 417 0.00
2024-05-09 1314 39787246 8725 417370401 10.65 10.70 10.35 10.35 0.25 -2.36% 10.35 1041 10.40 592 0.00
2024-05-10 1314 27307000 5205 282755400 10.45 10.45 10.25 10.35 0.00 0% 10.35 360 10.40 694 0.00
2024-05-13 1314 28834000 5776 304700550 10.50 10.65 10.40 10.50 0.15 1.45% 10.50 1219 10.55 206 0.00
2024-05-14 1314 20504000 3649 216250900 10.50 10.65 10.45 10.55 0.05 0.48% 10.55 59 10.60 1038 0.00
2024-05-15 1314 24354300 5308 254286325 10.55 10.55 10.35 10.35 0.20 -1.9% 10.35 2244 10.40 96 0.00
2024-05-16 1314 23565000 3934 246492600 10.40 10.55 10.40 10.45 0.10 0.97% 10.45 257 10.50 1620 209.00
2024-05-17 1314 32315000 6594 343232600 10.55 10.80 10.45 10.45 0.00 0% 10.45 2249 10.50 383 209.00
2024-05-20 1314 20251000 3728 211987900 10.50 10.60 10.40 10.40 0.05 -0.48% 10.35 1125 10.40 65 208.00
2024-05-21 1314 25682000 5315 262807900 10.40 10.45 10.15 10.15 0.25 -2.4% 10.15 2518 10.20 81 203.00
2024-05-22 1314 14379000 3140 146671650 10.20 10.30 10.15 10.15 0.00 0% 10.15 2477 10.20 427 203.00
2024-05-23 1314 32295000 5493 324944900 10.20 10.20 10.00 10.00 0.15 -1.48% 10.00 1089 10.05 565 200.00
2024-05-24 1314 20745000 4599 207127000 10.00 10.10 9.85 10.05 0.05 0.5% 10.05 242 10.10 420 201.00
2024-05-27 1314 17470000 3653 174992930 10.10 10.15 9.95 10.05 0.00 0% 10.05 300 10.10 1254 201.00
2024-05-28 1314 19192000 4097 196038600 10.05 10.30 10.05 10.30 0.25 2.49% 10.25 691 10.30 1538 206.00
2024-05-29 1314 13646000 3247 139105700 10.30 10.35 10.10 10.20 0.10 -0.97% 10.20 16 10.25 710 204.00
2024-05-30 1314 9414000 2221 95601250 10.15 10.25 10.10 10.10 0.10 -0.98% 10.10 326 10.15 307 202.00
2024-05-31 1314 20212448 3277 206131179 10.10 10.30 10.10 10.20 0.10 0.99% 10.20 14 10.25 1591 204.00
2024-06-03 1314 17226000 2682 174503950 10.25 10.30 10.05 10.15 0.05 -0.49% 10.15 57 10.20 848 203.00
2024-06-04 1314 19179000 2793 192860750 10.15 10.20 10.00 10.00 0.15 -1.48% 10.00 3474 10.05 74 200.00
2024-06-05 1314 17271000 3165 172794450 10.05 10.10 9.96 9.99 0.01 -0.1% 9.99 38 10.00 20 199.80
2024-06-07 1314 44160000 6918 447007480 9.93 10.30 9.92 10.10 0.21 1.1% 10.05 1670 10.10 411 202.00
2024-06-11 1314 19582000 4144 197213250 10.20 10.20 10.00 10.00 0.10 -0.99% 10.00 1004 10.05 213 200.00
2024-06-12 1314 34990000 5637 355594850 10.10 10.35 10.05 10.05 0.05 0.5% 10.05 2076 10.10 275 201.00
2024-06-13 1314 13712000 2652 138028450 10.10 10.15 10.00 10.05 0.00 0% 10.00 4286 10.05 132 201.00
2024-06-14 1314 12279000 2257 124109600 10.10 10.20 10.05 10.10 0.05 0.5% 10.05 1857 10.10 486 202.00
2024-06-17 1314 14297000 2460 145394200 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 866 10.20 1223 203.00
2024-06-18 1314 21427000 3108 218686800 10.20 10.30 10.10 10.20 0.05 0.49% 10.20 677 10.25 2039 204.00
2024-06-19 1314 16611929 3302 169092771 10.20 10.30 10.10 10.10 0.10 -0.98% 10.10 304 10.15 703 202.00
2024-06-20 1314 13480000 2152 136887950 10.15 10.20 10.10 10.15 0.05 0.5% 10.15 684 10.20 2004 203.00
2024-06-21 1314 31538000 4553 322513400 10.20 10.30 10.15 10.25 0.10 0.99% 10.25 88 10.30 3959 205.00
2024-06-24 1314 50662000 8843 532560800 10.35 10.65 10.30 10.50 0.25 2.44% 10.50 1482 10.55 921 210.00
2024-06-25 1314 38131000 6780 401004050 10.55 10.65 10.35 10.65 0.15 1.43% 10.60 1310 10.65 1152 213.00
2024-06-27 1314 15881000 2420 164476550 10.45 10.45 10.30 10.35 0.10 -2.82% 10.35 403 10.40 1173 207.00
2024-06-28 1314 11528000 2093 119893900 10.40 10.50 10.35 10.35 0.00 0% 10.35 990 10.40 277 207.00
2024-07-01 1314 11682568 2063 121514553 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 1578 10.45 1844 208.00
2024-07-02 1314 17933000 2141 185326050 10.45 10.45 10.25 10.35 0.05 -0.48% 10.35 720 10.40 1650 207.00
2024-07-03 1314 14085000 2575 147062250 10.40 10.50 10.35 10.50 0.15 1.45% 10.45 1228 10.50 2720 210.00
2024-07-05 1314 25296000 4995 276722800 11.05 11.10 10.85 10.95 0.05 4.29% 10.90 1233 10.95 621 219.00
2024-07-08 1314 46197000 7869 512667550 11.00 11.30 10.95 11.00 0.05 0.46% 10.95 947 11.00 121 220.00
2024-07-09 1314 30918843 5738 334091806 11.05 11.10 10.65 10.75 0.25 -2.27% 10.75 64 10.80 393 215.00
2024-07-11 1314 44870860 5425 474902137 10.80 10.80 10.50 10.55 0.30 -1.86% 10.55 306 10.60 488 211.00
2024-07-16 1314 10525000 2081 111562100 10.55 10.70 10.55 10.55 0.05 0% 10.55 360 10.60 737 211.00
2024-07-17 1314 63753000 9691 696911650 10.65 11.05 10.60 10.95 0.40 3.79% 10.90 1547 10.95 269 219.00
2024-07-22 1314 38668104 5921 402747570 10.65 10.70 10.25 10.25 0.40 -6.39% 10.25 1102 10.30 614 205.00
2024-07-26 1314 21535849 3793 221522024 10.30 10.40 10.20 10.35 0.15 0.98% 10.35 529 10.40 160 207.00
2024-07-30 1314 17540798 2882 183776233 10.55 10.60 10.35 10.55 0.00 1.93% 10.55 543 10.60 902 211.00
2024-07-31 1314 10946896 2168 115391204 10.50 10.65 10.40 10.50 0.05 -0.47% 10.50 542 10.55 148 210.00
2024-08-02 1314 26857000 4387 288898800 10.75 10.90 10.65 10.70 0.20 1.9% 10.65 1078 10.70 387 214.00
2024-08-06 1314 31296632 7768 299612538 9.70 9.79 9.20 9.68 0.05 -9.53% 9.68 44 9.69 31 193.60
2024-08-07 1314 25934070 5457 258298994 9.70 10.10 9.69 9.98 0.30 3.1% 9.98 116 9.99 254 199.60
2024-08-08 1314 20422000 4373 203173440 9.93 10.10 9.77 9.93 0.05 -0.5% 9.93 123 9.94 1 198.60
2024-08-09 1314 16413000 3011 164405640 10.05 10.10 9.94 9.95 0.02 0.2% 9.95 160 9.96 163 199.00
2024-08-12 1314 18507000 4446 183782040 9.96 10.05 9.86 9.86 0.09 -0.9% 9.86 260 9.87 90 197.20
2024-08-13 1314 26029000 6146 252982610 9.86 9.89 9.65 9.65 0.21 -2.13% 9.64 170 9.65 247 193.00
2024-08-16 1314 14955000 3752 147450010 9.87 9.97 9.79 9.79 0.01 1.45% 9.79 158 9.80 1 30.59
2024-08-19 1314 9300000 2283 91178210 9.82 9.86 9.75 9.76 0.03 -0.31% 9.76 135 9.77 1 30.50
2024-08-20 1314 13371000 3187 130275880 9.78 9.83 9.70 9.76 0.00 0% 9.76 248 9.77 49 30.50
2024-08-22 1314 11697551 2942 115709700 9.88 9.94 9.82 9.90 0.05 1.43% 9.90 127 9.91 27 30.94
2024-08-23 1314 108921000 18187 1124655300 10.50 10.75 10.10 10.20 0.30 3.03% 10.20 406 10.25 965 31.88
2024-08-29 1314 50014000 10062 486605830 9.70 9.85 9.63 9.75 0.30 -4.41% 9.74 431 9.75 153 30.47
2024-08-30 1314 37618000 8019 364622930 9.75 9.76 9.65 9.73 0.02 -0.21% 9.72 6 9.73 816 30.41
2024-09-02 1314 45656000 8256 435372460 9.70 9.70 9.46 9.57 0.16 -1.64% 9.56 134 9.57 109 29.91
2024-09-05 1314 24549000 6508 222109800 9.11 9.13 9.00 9.01 0.04 -5.85% 9.01 174 9.02 4 28.16
2024-09-09 1314 30688000 6877 270541720 8.77 9.04 8.64 9.04 0.11 0.33% 9.03 2 9.04 42 28.25
2024-09-20 1314 24882266 7038 235085605 9.54 9.63 9.32 9.41 0.19 4.09% 9.41 347 9.43 3 29.41
2024-10-08 1314 60648000 15945 527744870 8.89 8.89 8.65 8.66 0.26 -7.97% 8.66 2323 8.67 31 27.06
2024-10-09 1314 72473000 19956 608038230 8.60 8.65 8.26 8.28 0.38 -4.39% 8.28 287 8.29 429 25.88
2024-10-11 1314 25884000 6139 218566330 8.29 8.55 8.29 8.41 0.13 1.57% 8.41 163 8.42 75 26.28
2024-10-17 1314 24291000 6345 200037370 8.12 8.34 8.09 8.23 0.12 -2.14% 8.23 229 8.24 123 25.72
2024-10-22 1314 11521000 3074 93493270 8.10 8.15 8.07 8.14 0.04 -1.09% 8.14 58 8.15 139 25.44
2024-10-29 1314 17079000 4048 137951770 8.18 8.18 8.03 8.06 0.12 -0.98% 8.06 273 8.07 76 25.19
2024-11-01 1314 16947000 4178 137237130 8.01 8.19 7.94 8.19 0.18 1.61% 8.19 157 8.20 680 25.59
2024-11-07 1314 18438000 3788 151921270 8.14 8.33 8.14 8.25 0.12 0.73% 8.25 57 8.26 403 25.78
2024-11-12 1314 34247000 9113 272990690 8.06 8.06 7.91 7.92 0.17 -4% 7.92 547 7.93 767 24.75
2024-11-14 1314 23754000 6829 184626060 7.93 7.93 7.70 7.71 0.19 -2.65% 7.71 810 7.72 485 24.09
2024-11-15 1314 15383794 3896 120667547 7.69 7.97 7.69 7.90 0.19 2.46% 7.89 153 7.90 40 24.69
2024-11-18 1314 12232000 2840 97302020 7.91 8.02 7.87 7.96 0.06 0.76% 7.96 127 7.98 278 24.88
2024-11-21 1314 8912642 2646 71097450 7.93 8.03 7.89 8.02 0.09 0.75% 8.01 31 8.02 112 25.06
2024-11-22 1314 16109000 4118 131248190 8.04 8.20 8.03 8.13 0.11 1.37% 8.13 65 8.14 42 25.41
2024-11-25 1314 22878000 4770 189784710 8.25 8.36 8.21 8.33 0.20 2.46% 8.32 238 8.33 69 26.03
2024-11-26 1314 15527000 3207 129497960 8.34 8.42 8.27 8.33 0.00 0% 8.33 64 8.34 66 26.03
2024-11-27 1314 8738000 2448 72119140 8.34 8.34 8.18 8.18 0.15 -1.8% 8.17 47 8.18 8 25.56
2024-11-28 1314 7643000 2039 61906310 8.21 8.21 8.04 8.12 0.06 -0.73% 8.12 1 8.13 6 25.38
2024-12-02 1314 9202000 2714 74306900 8.15 8.20 8.04 8.04 0.11 -0.99% 8.04 716 8.05 38 25.12
2024-12-04 1314 6804611 2381 55459045 8.16 8.20 8.10 8.12 0.01 1% 8.12 146 8.13 69 25.38
2024-12-05 1314 6044907 2069 49040914 8.16 8.16 8.08 8.08 0.04 -0.49% 8.08 257 8.09 2 25.25
2024-12-06 1314 5053443 1830 41004303 8.10 8.17 8.08 8.10 0.02 0.25% 8.10 49 8.11 9 25.31
2024-12-09 1314 6427262 2112 51965533 8.10 8.16 8.03 8.06 0.04 -0.49% 8.06 82 8.07 48 25.19
2024-12-10 1314 8149090 2796 65828734 8.08 8.20 8.03 8.03 0.03 -0.37% 8.03 126 8.05 19 25.09
2024-12-11 1314 8775659 3196 70091272 8.02 8.03 7.95 7.98 0.05 -0.62% 7.98 156 7.99 31 24.94
2024-12-12 1314 5456084 2231 43680686 8.04 8.06 7.97 7.97 0.01 -0.13% 7.97 165 7.98 36 24.91
2024-12-13 1314 13582159 4871 106870107 7.95 7.95 7.80 7.87 0.10 -1.25% 7.86 253 7.87 20 24.59
2024-12-16 1314 10618812 4406 82944465 7.94 7.98 7.73 7.74 0.13 -1.65% 7.74 25 7.75 31 24.19
2024-12-17 1314 11093950 4196 85711292 7.74 7.80 7.70 7.70 0.04 -0.52% 7.69 511 7.70 57 24.06
2024-12-18 1314 15347727 5993 117185373 7.70 7.78 7.57 7.60 0.10 -1.3% 7.60 490 7.61 33 23.75
2024-12-19 1314 13380873 5129 100258971 7.57 7.58 7.45 7.54 0.06 -0.79% 7.54 17 7.55 151 23.56
2024-12-20 1314 16389306 6052 121542860 7.49 7.60 7.34 7.34 0.20 -2.65% 7.34 148 7.35 24 22.94
2024-12-23 1314 9077259 2666 67898022 7.41 7.56 7.41 7.47 0.13 1.77% 7.46 70 7.47 9 23.34
2024-12-24 1314 7577345 2387 57251855 7.50 7.62 7.49 7.51 0.04 0.54% 7.51 163 7.52 8 23.47
2024-12-25 1314 5181809 1777 39287844 7.55 7.64 7.52 7.61 0.10 1.33% 7.60 110 7.61 45 23.78
2024-12-26 1314 10732969 2670 82507395 7.61 7.78 7.61 7.65 0.04 0.53% 7.65 215 7.66 1 23.91
2024-12-27 1314 6239677 2120 48080783 7.73 7.77 7.65 7.70 0.05 0.65% 7.70 139 7.71 77 24.06
2024-12-30 1314 9520483 3219 71675147 7.70 7.70 7.43 7.43 0.27 -3.51% 7.43 100 7.44 6 23.22
2024-12-31 1314 8510943 2922 62642357 7.40 7.43 7.31 7.35 0.08 -1.08% 7.35 22 7.36 80 22.97