遠東新(1402)每日收盤價分析
彰化一整天的股票觀查
今年
2023 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 | 31.55 0 0% | 31.45 -0.1 -0.32% | 31.75 0.3 0.95% | 31.75 0 0% | 31.80 0.05 0.16% | 31.75 -0.05 -0.16% | 31.20 -0.55 -1.73% | 31.45 0.25 0.8% | 31.40 -0.05 -0.16% | 31.40 0 0% | 31.05 -0.35 -1.11% | 30.40 -0.65 -2.09% | 30.50 0.1 0.33% | 30.50 0 0% | 30.30 -0.2 -0.66% | 30.60 0.3 0.99% | 30.60 0 0% | 30.85 0.25 0.82% | 30.95 0.1 0.32% | 31.15 0.2 0.65% | 30.65 -0.5 -1.61% | 30.90 0.25 0.82% | 31.1 | |||||||||
2 月 | 31.30 0.4 1.29% | 31.05 -0.25 -0.8% | 30.65 -0.4 -1.29% | 30.70 0.05 0.16% | 30.85 0.15 0.49% | 31.35 0.5 1.62% | 31.60 0.25 0.8% | 31.75 0.15 0.47% | 31.90 0.15 0.47% | 31.65 -0.25 -0.78% | 31.40 -0.25 -0.79% | 31.65 0.25 0.8% | 32.60 0.95 3% | 31.45 | ||||||||||||||||||
3 月 | 31.90 -0.7 -2.15% | 31.85 -0.05 -0.16% | 31.85 0 0% | 32.00 0.15 0.47% | 32.05 0.05 0.16% | 32.40 0.35 1.09% | 32.50 0.1 0.31% | 32.35 -0.15 -0.46% | 32.70 0.35 1.08% | 32.90 0.2 0.61% | 32.90 0 0% | 32.75 -0.15 -0.46% | 31.70 -1.05 -3.21% | 31.80 0.1 0.32% | 32.70 0.9 2.83% | 32.50 -0.2 -0.61% | 32.40 -0.1 -0.31% | 32.60 0.2 0.62% | 32.85 0.25 0.77% | 33.05 0.2 0.61% | 33.25 0.2 0.61% | 32.48 | ||||||||||
4 月 | 33.25 0 0% | 33.15 -0.1 -0.3% | 32.60 -0.55 -1.66% | 32.65 0.05 0.15% | 32.90 0.25 0.77% | 32.70 -0.2 -0.61% | 32.80 0.1 0.31% | 32.35 -0.45 -1.37% | 32.65 0.3 0.93% | 31.85 -0.8 -2.45% | 31.95 0.1 0.31% | 31.80 -0.15 -0.47% | 31.15 -0.65 -2.04% | 32.40 1.25 4.01% | 32.85 0.45 1.39% | 32.35 -0.5 -1.52% | 32.15 -0.2 -0.62% | 32.05 -0.1 -0.31% | 33.10 1.05 3.28% | 32.50 -0.6 -1.81% | 32.53 | |||||||||||
5 月 | 33.20 0.7 2.15% | 33.20 0 0% | 33.50 0.3 0.9% | 33.70 0.2 0.6% | 33.75 0.05 0.15% | 33.40 -0.35 -1.04% | 34.45 1.05 3.14% | 34.60 0.15 0.44% | 34.25 -0.35 -1.01% | 34.35 0.1 0.29% | 35.20 0.85 2.47% | 34.70 -0.5 -1.42% | 34.45 -0.25 -0.72% | 34.40 -0.05 -0.15% | 33.90 -0.5 -1.45% | 33.65 -0.25 -0.74% | 33.65 0 0% | 33.45 -0.2 -0.59% | 33.70 0.25 0.75% | 33.30 -0.4 -1.19% | 33.40 0.1 0.3% | 33.80 0.4 1.2% | 33.92 | |||||||||
6 月 | 34.30 0.5 1.48% | 34.00 -0.3 -0.87% | 33.80 -0.2 -0.59% | 34.55 0.75 2.22% | 34.90 0.35 1.01% | 34.85 -0.05 -0.14% | 34.75 -0.1 -0.29% | 35.55 0.8 2.3% | 35.25 -0.3 -0.84% | 35.90 0.65 1.84% | 35.80 -0.1 -0.28% | 36.20 0.4 1.12% | 36.30 0.1 0.28% | 36.40 0.1 0.28% | 36.55 0.15 0.41% | 36.00 -0.55 -1.5% | 35.25 -0.75 -2.08% | 35.38 | ||||||||||||||
7 月 | 36.00 0.75 2.13% | 36.30 0.3 0.83% | 36.75 0.45 1.24% | 37.25 0.5 1.36% | 37.55 0.3 0.81% | 37.55 0 0% | 38.00 0.45 1.2% | 37.50 -0.5 -1.32% | 37.30 -0.2 -0.53% | 33.00 -4.3 -11.53% | 33.40 0.4 1.21% | 36.31 |
說明:最高漲幅:4.01%最低跌幅:-11.53% 最高價:38.00最低價:30.30平均價:33.21,灰色底表示週末,漲89天(33.6)元,跌64天(-29.15)元,平盤14天
4%=2,3%=6,2%=13,1%=41,0%=41,-0%=1,-1%=2,-2%=14,-3%=17,-4%=30,
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 | 1402 | 6542000 | 2524 | 205498350 | 31.15 | 31.55 | 31.10 | 31.55 | 0.35 | 0% | 31.50 | 36 | 31.55 | 123 | 29.49 |
2024-01-03 | 1402 | 4236000 | 1519 | 132975150 | 31.30 | 31.50 | 31.25 | 31.45 | 0.10 | -0.32% | 31.40 | 37 | 31.45 | 46 | 29.39 |
2024-01-04 | 1402 | 5435000 | 1872 | 171991150 | 31.40 | 31.75 | 31.35 | 31.75 | 0.30 | 0.95% | 31.65 | 664 | 31.75 | 194 | 29.67 |
2024-01-05 | 1402 | 2503000 | 896 | 79362850 | 31.75 | 31.85 | 31.55 | 31.75 | 0.00 | 0% | 31.65 | 4 | 31.75 | 243 | 29.67 |
2024-01-08 | 1402 | 3023000 | 1046 | 96257900 | 31.85 | 31.95 | 31.75 | 31.80 | 0.05 | 0.16% | 31.75 | 145 | 31.85 | 238 | 29.72 |
2024-01-09 | 1402 | 2858000 | 995 | 90665950 | 31.90 | 31.90 | 31.60 | 31.75 | 0.05 | -0.16% | 31.70 | 101 | 31.75 | 80 | 29.67 |
2024-01-10 | 1402 | 3265000 | 977 | 102260000 | 31.60 | 31.60 | 31.20 | 31.20 | 0.55 | -1.73% | 31.20 | 150 | 31.25 | 21 | 29.16 |
2024-01-11 | 1402 | 3854000 | 1429 | 120875300 | 31.20 | 31.45 | 31.20 | 31.45 | 0.25 | 0.8% | 31.40 | 12 | 31.45 | 51 | 29.39 |
2024-01-12 | 1402 | 2627000 | 810 | 82171600 | 31.20 | 31.45 | 31.15 | 31.40 | 0.05 | -0.16% | 31.35 | 102 | 31.40 | 128 | 29.35 |
2024-01-15 | 1402 | 2865000 | 780 | 89899050 | 31.40 | 31.50 | 31.25 | 31.40 | 0.00 | 0% | 31.35 | 22 | 31.40 | 311 | 29.35 |
2024-01-16 | 1402 | 7730000 | 2193 | 240386550 | 31.05 | 31.30 | 30.95 | 31.05 | 0.35 | -1.11% | 31.05 | 12 | 31.10 | 5 | 29.02 |
2024-01-17 | 1402 | 9859000 | 3079 | 302552150 | 30.90 | 31.10 | 30.35 | 30.40 | 0.65 | -2.09% | 30.40 | 73 | 30.45 | 118 | 28.41 |
2024-01-18 | 1402 | 3894000 | 1214 | 118844000 | 30.40 | 30.75 | 30.35 | 30.50 | 0.10 | 0.33% | 30.50 | 121 | 30.55 | 13 | 28.50 |
2024-01-19 | 1402 | 2196655 | 1226 | 66814689 | 30.35 | 30.55 | 30.20 | 30.50 | 0.00 | 0% | 30.45 | 91 | 30.50 | 31 | 28.50 |
2024-01-22 | 1402 | 1939000 | 1052 | 58884300 | 30.65 | 30.70 | 30.25 | 30.30 | 0.20 | -0.66% | 30.30 | 32 | 30.35 | 123 | 28.32 |
2024-01-23 | 1402 | 1891000 | 608 | 57605750 | 30.30 | 30.60 | 30.30 | 30.60 | 0.30 | 0.99% | 30.55 | 18 | 30.60 | 225 | 28.60 |
2024-01-24 | 1402 | 2013000 | 827 | 61484300 | 30.55 | 30.65 | 30.35 | 30.60 | 0.00 | 0% | 30.55 | 8 | 30.60 | 391 | 28.60 |
2024-01-25 | 1402 | 2426000 | 977 | 74626200 | 30.65 | 30.85 | 30.55 | 30.85 | 0.25 | 0.82% | 30.75 | 1 | 30.85 | 200 | 28.83 |
2024-01-26 | 1402 | 1852000 | 909 | 57189300 | 30.90 | 30.95 | 30.70 | 30.95 | 0.10 | 0.32% | 30.80 | 17 | 30.95 | 111 | 28.93 |
2024-01-29 | 1402 | 2325000 | 848 | 72219700 | 30.80 | 31.15 | 30.80 | 31.15 | 0.20 | 0.65% | 31.05 | 54 | 31.15 | 182 | 29.11 |
2024-01-30 | 1402 | 3729000 | 1447 | 114750400 | 31.20 | 31.20 | 30.65 | 30.65 | 0.50 | -1.61% | 30.65 | 311 | 30.70 | 2 | 28.64 |
2024-01-31 | 1402 | 5537000 | 1303 | 171368500 | 30.70 | 31.15 | 30.65 | 30.90 | 0.25 | 0.82% | 30.90 | 239 | 30.95 | 32 | 28.88 |
2024-02-01 | 1402 | 3472000 | 1459 | 108367150 | 31.10 | 31.30 | 31.05 | 31.30 | 0.40 | 1.29% | 31.15 | 57 | 31.30 | 387 | 29.25 |
2024-02-02 | 1402 | 2364000 | 1098 | 73292500 | 31.30 | 31.30 | 30.85 | 31.05 | 0.25 | -0.8% | 30.95 | 77 | 31.05 | 38 | 29.02 |
2024-02-05 | 1402 | 3212000 | 1546 | 98411500 | 30.60 | 30.80 | 30.40 | 30.65 | 0.40 | -1.29% | 30.65 | 28 | 30.70 | 123 | 28.64 |
2024-02-15 | 1402 | 4781000 | 2172 | 146153450 | 30.45 | 30.80 | 30.35 | 30.70 | 0.05 | 0.16% | 30.70 | 103 | 30.75 | 303 | 28.69 |
2024-02-16 | 1402 | 2103000 | 943 | 64744350 | 30.80 | 30.95 | 30.65 | 30.85 | 0.15 | 0.49% | 30.85 | 108 | 30.90 | 157 | 28.83 |
2024-02-19 | 1402 | 3686000 | 1585 | 114924250 | 30.85 | 31.40 | 30.70 | 31.35 | 0.50 | 1.62% | 31.30 | 28 | 31.35 | 10 | 29.30 |
2024-02-20 | 1402 | 4350000 | 1778 | 136946400 | 31.30 | 31.60 | 31.20 | 31.60 | 0.25 | 0.8% | 31.55 | 1 | 31.60 | 422 | 29.53 |
2024-02-21 | 1402 | 4659000 | 1875 | 147434450 | 31.60 | 31.75 | 31.45 | 31.75 | 0.15 | 0.47% | 31.70 | 125 | 31.75 | 188 | 29.67 |
2024-02-22 | 1402 | 3709000 | 1786 | 117907100 | 31.75 | 31.90 | 31.65 | 31.90 | 0.15 | 0.47% | 31.80 | 115 | 31.90 | 632 | 29.81 |
2024-02-23 | 1402 | 2376000 | 1336 | 75387650 | 31.75 | 31.85 | 31.60 | 31.65 | 0.25 | -0.78% | 31.65 | 14 | 31.70 | 18 | 29.58 |
2024-02-26 | 1402 | 2386000 | 976 | 75177000 | 31.50 | 31.65 | 31.40 | 31.40 | 0.25 | -0.79% | 31.40 | 28 | 31.45 | 17 | 29.35 |
2024-02-27 | 1402 | 5992000 | 2153 | 190112900 | 31.40 | 31.90 | 31.40 | 31.65 | 0.25 | 0.8% | 31.65 | 67 | 31.70 | 55 | 29.58 |
2024-02-29 | 1402 | 15156000 | 5435 | 490758300 | 31.65 | 32.60 | 31.65 | 32.60 | 0.95 | 3% | 32.50 | 11 | 32.60 | 402 | 30.47 |
2024-03-01 | 1402 | 4965000 | 1671 | 158639300 | 32.15 | 32.15 | 31.70 | 31.90 | 0.70 | -2.15% | 31.90 | 29 | 31.95 | 21 | 29.81 |
2024-03-04 | 1402 | 3200000 | 1175 | 101939650 | 31.70 | 32.05 | 31.70 | 31.85 | 0.05 | -0.16% | 31.85 | 12 | 31.90 | 11 | 29.77 |
2024-03-05 | 1402 | 4293000 | 1844 | 137021900 | 31.90 | 32.00 | 31.80 | 31.85 | 0.00 | 0% | 31.85 | 53 | 31.95 | 18 | 29.77 |
2024-03-06 | 1402 | 3897000 | 1863 | 124763000 | 31.70 | 32.20 | 31.70 | 32.00 | 0.15 | 0.47% | 32.00 | 30 | 32.05 | 78 | 29.91 |
2024-03-07 | 1402 | 4858000 | 1860 | 155271750 | 31.70 | 32.10 | 31.65 | 32.05 | 0.05 | 0.16% | 32.05 | 29 | 32.10 | 187 | 29.95 |
2024-03-08 | 1402 | 6795000 | 2830 | 218478250 | 31.85 | 32.40 | 31.70 | 32.40 | 0.35 | 1.09% | 32.25 | 41 | 32.40 | 61 | 30.28 |
2024-03-11 | 1402 | 3537000 | 1604 | 114337700 | 32.40 | 32.50 | 32.05 | 32.50 | 0.10 | 0.31% | 32.45 | 15 | 32.50 | 213 | 30.37 |
2024-03-12 | 1402 | 4906000 | 1896 | 158230050 | 32.25 | 32.35 | 32.10 | 32.35 | 0.15 | -0.46% | 32.30 | 25 | 32.35 | 17 | 30.23 |
2024-03-13 | 1402 | 8550000 | 3224 | 277853000 | 32.10 | 32.70 | 32.10 | 32.70 | 0.35 | 1.08% | 32.70 | 848 | 32.75 | 331 | 30.56 |
2024-03-14 | 1402 | 5602000 | 2686 | 183501150 | 32.65 | 32.90 | 32.55 | 32.90 | 0.20 | 0.61% | 32.85 | 1912 | 32.90 | 443 | 30.75 |
2024-03-15 | 1402 | 22733000 | 4943 | 750223600 | 32.90 | 33.30 | 32.90 | 32.90 | 0.00 | 0% | 32.90 | 177 | 32.95 | 2 | 30.75 |
2024-03-18 | 1402 | 5589000 | 2370 | 182493100 | 32.90 | 32.90 | 32.40 | 32.75 | 0.15 | -0.46% | 32.70 | 19 | 32.75 | 173 | 21.27 |
2024-03-19 | 1402 | 8313000 | 3334 | 265242150 | 32.30 | 32.40 | 31.70 | 31.70 | 1.05 | -3.21% | 31.70 | 14 | 31.75 | 34 | 20.58 |
2024-03-20 | 1402 | 4434000 | 1925 | 141301050 | 31.70 | 32.05 | 31.70 | 31.80 | 0.10 | 0.32% | 31.80 | 72 | 31.85 | 37 | 20.65 |
2024-03-21 | 1402 | 7037000 | 2944 | 228747650 | 32.05 | 32.75 | 31.95 | 32.70 | 0.90 | 2.83% | 32.50 | 60 | 32.70 | 365 | 21.23 |
2024-03-22 | 1402 | 4716000 | 2006 | 153327500 | 32.50 | 32.75 | 32.25 | 32.50 | 0.20 | -0.61% | 32.45 | 22 | 32.50 | 130 | 21.10 |
2024-03-25 | 1402 | 2688000 | 1210 | 87155900 | 32.45 | 32.60 | 32.10 | 32.40 | 0.10 | -0.31% | 32.40 | 117 | 32.45 | 3 | 21.04 |
2024-03-26 | 1402 | 3694000 | 2043 | 120486250 | 32.40 | 32.80 | 32.35 | 32.60 | 0.20 | 0.62% | 32.55 | 71 | 32.60 | 48 | 21.17 |
2024-03-27 | 1402 | 3015000 | 1571 | 99032600 | 32.70 | 32.95 | 32.65 | 32.85 | 0.25 | 0.77% | 32.85 | 81 | 32.90 | 55 | 21.33 |
2024-03-28 | 1402 | 3623000 | 1787 | 119480250 | 32.65 | 33.05 | 32.60 | 33.05 | 0.20 | 0.61% | 33.00 | 3 | 33.05 | 375 | 21.46 |
2024-03-29 | 1402 | 4752000 | 1786 | 157426300 | 33.05 | 33.25 | 32.95 | 33.25 | 0.20 | 0.61% | 33.20 | 90 | 33.25 | 252 | 21.59 |
2024-04-01 | 1402 | 2026000 | 968 | 67343900 | 33.25 | 33.35 | 33.10 | 33.25 | 0.00 | 0% | 33.20 | 64 | 33.25 | 124 | 21.59 |
2024-04-02 | 1402 | 2504000 | 987 | 82730150 | 33.15 | 33.15 | 32.85 | 33.15 | 0.10 | -0.3% | 33.10 | 46 | 33.15 | 123 | 21.53 |
2024-04-03 | 1402 | 4478000 | 1817 | 146250200 | 33.05 | 33.05 | 32.55 | 32.60 | 0.55 | -1.66% | 32.60 | 124 | 32.65 | 2 | 21.17 |
2024-04-08 | 1402 | 4503000 | 2504 | 146462450 | 32.35 | 32.70 | 32.30 | 32.65 | 0.05 | 0.15% | 32.65 | 22 | 32.70 | 124 | 21.20 |
2024-04-09 | 1402 | 3217000 | 1557 | 105928200 | 32.65 | 33.05 | 32.65 | 32.90 | 0.25 | 0.77% | 32.85 | 53 | 32.95 | 27 | 21.36 |
2024-04-10 | 1402 | 3365000 | 1743 | 110350750 | 32.70 | 33.00 | 32.60 | 32.70 | 0.20 | -0.61% | 32.70 | 58 | 32.80 | 46 | 21.23 |
2024-04-11 | 1402 | 3288000 | 1416 | 107776000 | 32.50 | 32.90 | 32.50 | 32.80 | 0.10 | 0.31% | 32.80 | 20 | 32.90 | 58 | 21.30 |
2024-04-12 | 1402 | 3456000 | 1394 | 111880000 | 32.50 | 32.55 | 32.20 | 32.35 | 0.45 | -1.37% | 32.35 | 6 | 32.40 | 74 | 21.01 |
2024-04-15 | 1402 | 4102000 | 1741 | 134042850 | 32.40 | 32.85 | 32.30 | 32.65 | 0.30 | 0.93% | 32.65 | 18 | 32.70 | 39 | 21.20 |
2024-04-16 | 1402 | 7370000 | 2613 | 236284100 | 32.50 | 32.80 | 31.65 | 31.85 | 0.80 | -2.45% | 31.85 | 5 | 31.90 | 1 | 20.68 |
2024-04-17 | 1402 | 6014000 | 2577 | 191654850 | 31.85 | 32.10 | 31.65 | 31.95 | 0.10 | 0.31% | 31.90 | 10 | 31.95 | 14 | 20.75 |
2024-04-18 | 1402 | 5688000 | 1898 | 181342450 | 31.95 | 32.15 | 31.70 | 31.80 | 0.15 | -0.47% | 31.80 | 166 | 31.85 | 6 | 20.65 |
2024-04-19 | 1402 | 9336581 | 5025 | 293299107 | 31.60 | 31.80 | 31.15 | 31.15 | 0.65 | -2.04% | 31.15 | 119 | 31.25 | 1 | 20.23 |
2024-04-22 | 1402 | 4864000 | 1984 | 156668150 | 31.70 | 32.50 | 31.60 | 32.40 | 1.25 | 4.01% | 32.35 | 15 | 32.40 | 32 | 21.04 |
2024-04-23 | 1402 | 4293000 | 1711 | 140898750 | 32.45 | 33.00 | 32.45 | 32.85 | 0.45 | 1.39% | 32.80 | 55 | 32.85 | 21 | 21.33 |
2024-04-24 | 1402 | 4215000 | 2012 | 136680050 | 32.95 | 32.95 | 32.25 | 32.35 | 0.50 | -1.52% | 32.30 | 22 | 32.35 | 9 | 21.01 |
2024-04-25 | 1402 | 3360000 | 1721 | 108168400 | 32.20 | 32.45 | 32.05 | 32.15 | 0.20 | -0.62% | 32.15 | 6 | 32.20 | 5 | 20.88 |
2024-04-26 | 1402 | 5091000 | 2232 | 163914850 | 32.40 | 32.45 | 32.00 | 32.05 | 0.10 | -0.31% | 32.05 | 197 | 32.15 | 44 | 20.81 |
2024-04-29 | 1402 | 8081000 | 3082 | 266251150 | 32.30 | 33.10 | 32.30 | 33.10 | 1.05 | 3.28% | 33.10 | 8 | 33.15 | 225 | 21.49 |
2024-04-30 | 1402 | 4283000 | 1447 | 140194700 | 33.10 | 33.15 | 32.50 | 32.50 | 0.60 | -1.81% | 32.50 | 163 | 32.75 | 24 | 21.10 |
2024-05-02 | 1402 | 9490000 | 3979 | 315229650 | 32.70 | 33.45 | 32.60 | 33.20 | 0.70 | 2.15% | 33.20 | 9 | 33.30 | 85 | 21.56 |
2024-05-03 | 1402 | 5810000 | 2414 | 194159300 | 33.30 | 33.60 | 33.20 | 33.20 | 0.00 | 0% | 33.20 | 103 | 33.25 | 53 | 21.56 |
2024-05-06 | 1402 | 5983000 | 2230 | 200255550 | 33.30 | 33.70 | 33.25 | 33.50 | 0.30 | 0.9% | 33.45 | 42 | 33.55 | 88 | 21.75 |
2024-05-07 | 1402 | 5171000 | 2224 | 173664700 | 33.50 | 33.75 | 33.30 | 33.70 | 0.20 | 0.6% | 33.60 | 30 | 33.70 | 78 | 21.88 |
2024-05-08 | 1402 | 5849000 | 2312 | 197411550 | 33.70 | 33.95 | 33.60 | 33.75 | 0.05 | 0.15% | 33.70 | 14 | 33.75 | 426 | 21.92 |
2024-05-09 | 1402 | 4489869 | 2722 | 150135908 | 33.70 | 33.70 | 33.20 | 33.40 | 0.35 | -1.04% | 33.40 | 5 | 33.45 | 4 | 21.69 |
2024-05-10 | 1402 | 10619000 | 3737 | 361845850 | 33.45 | 34.45 | 33.45 | 34.45 | 1.05 | 3.14% | 34.40 | 2 | 34.45 | 41 | 22.37 |
2024-05-13 | 1402 | 5784000 | 2540 | 199436300 | 34.50 | 34.65 | 34.30 | 34.60 | 0.15 | 0.44% | 34.45 | 1 | 34.60 | 585 | 22.47 |
2024-05-14 | 1402 | 3680000 | 1608 | 126087150 | 34.60 | 34.60 | 34.10 | 34.25 | 0.35 | -1.01% | 34.20 | 3 | 34.25 | 9 | 22.24 |
2024-05-15 | 1402 | 5125290 | 3148 | 176078561 | 34.30 | 34.60 | 34.10 | 34.35 | 0.10 | 0.29% | 34.25 | 39 | 34.35 | 174 | 22.31 |
2024-05-16 | 1402 | 13222000 | 4319 | 463605600 | 34.55 | 35.40 | 34.55 | 35.20 | 0.85 | 2.47% | 35.15 | 25 | 35.20 | 294 | 22.56 |
2024-05-17 | 1402 | 5912000 | 2467 | 205925550 | 35.20 | 35.25 | 34.60 | 34.70 | 0.50 | -1.42% | 34.70 | 113 | 34.75 | 7 | 22.24 |
2024-05-20 | 1402 | 4906000 | 2313 | 169225550 | 34.80 | 34.80 | 34.20 | 34.45 | 0.25 | -0.72% | 34.40 | 66 | 34.45 | 57 | 22.08 |
2024-05-21 | 1402 | 6212000 | 2191 | 212812550 | 34.45 | 34.50 | 33.90 | 34.40 | 0.05 | -0.15% | 34.30 | 76 | 34.40 | 18 | 22.05 |
2024-05-22 | 1402 | 5331000 | 2394 | 180947150 | 34.40 | 34.40 | 33.80 | 33.90 | 0.50 | -1.45% | 33.85 | 726 | 33.90 | 21 | 21.73 |
2024-05-23 | 1402 | 5784000 | 1879 | 194009500 | 33.65 | 33.80 | 33.35 | 33.65 | 0.25 | -0.74% | 33.60 | 61 | 33.65 | 83 | 21.57 |
2024-05-24 | 1402 | 2462000 | 1433 | 82642350 | 33.65 | 33.70 | 33.30 | 33.65 | 0.00 | 0% | 33.60 | 6 | 33.65 | 36 | 21.57 |
2024-05-27 | 1402 | 4779000 | 2191 | 160104750 | 33.60 | 33.70 | 33.30 | 33.45 | 0.20 | -0.59% | 33.45 | 357 | 33.50 | 7 | 21.44 |
2024-05-28 | 1402 | 4993000 | 1886 | 168556500 | 33.45 | 33.95 | 33.45 | 33.70 | 0.25 | 0.75% | 33.70 | 145 | 33.75 | 31 | 21.60 |
2024-05-29 | 1402 | 4519000 | 1773 | 151468250 | 33.65 | 33.85 | 33.30 | 33.30 | 0.40 | -1.19% | 33.30 | 260 | 33.40 | 1 | 21.35 |
2024-05-30 | 1402 | 6344000 | 2932 | 212746700 | 33.15 | 33.80 | 33.15 | 33.40 | 0.10 | 0.3% | 33.40 | 76 | 33.50 | 91 | 21.41 |
2024-05-31 | 1402 | 19870323 | 8931 | 672606685 | 33.80 | 34.10 | 33.60 | 33.80 | 0.40 | 1.2% | 33.75 | 299 | 33.80 | 10 | 21.67 |
2024-06-03 | 1402 | 13606000 | 6306 | 464356000 | 33.90 | 34.50 | 33.60 | 34.30 | 0.50 | 1.48% | 34.25 | 44 | 34.30 | 497 | 21.99 |
2024-06-04 | 1402 | 6140000 | 4210 | 209039500 | 33.85 | 34.30 | 33.80 | 34.00 | 0.30 | -0.87% | 34.00 | 80 | 34.05 | 128 | 21.79 |
2024-06-05 | 1402 | 6126000 | 3795 | 208049550 | 33.85 | 34.20 | 33.80 | 33.80 | 0.20 | -0.59% | 33.80 | 221 | 33.90 | 161 | 21.67 |
2024-06-07 | 1402 | 8638000 | 4156 | 296135250 | 33.85 | 34.55 | 33.85 | 34.55 | 0.60 | 2.22% | 34.50 | 22 | 34.55 | 274 | 22.15 |
2024-06-11 | 1402 | 8647000 | 4308 | 302288800 | 34.15 | 35.35 | 34.15 | 34.90 | 0.35 | 1.01% | 34.85 | 59 | 34.90 | 20 | 22.37 |
2024-06-12 | 1402 | 7914000 | 2495 | 276793400 | 34.90 | 35.15 | 34.70 | 34.85 | 0.05 | -0.14% | 34.85 | 49 | 34.90 | 67 | 22.34 |
2024-06-13 | 1402 | 4504000 | 2160 | 157335000 | 34.90 | 35.10 | 34.75 | 34.75 | 0.10 | -0.29% | 34.75 | 10 | 34.80 | 1 | 22.28 |
2024-06-14 | 1402 | 8958000 | 3699 | 317740400 | 35.00 | 35.60 | 35.00 | 35.55 | 0.80 | 2.3% | 35.50 | 1 | 35.55 | 51 | 22.79 |
2024-06-17 | 1402 | 4212000 | 2236 | 149447750 | 35.55 | 35.60 | 35.25 | 35.25 | 0.30 | -0.84% | 35.25 | 7 | 35.35 | 4 | 22.60 |
2024-06-18 | 1402 | 6983000 | 3477 | 249501650 | 35.40 | 35.90 | 35.40 | 35.90 | 0.65 | 1.84% | 35.85 | 35 | 35.90 | 88 | 23.01 |
2024-06-19 | 1402 | 5759491 | 3685 | 206705634 | 35.90 | 36.10 | 35.70 | 35.80 | 0.10 | -0.28% | 35.75 | 186 | 35.80 | 12 | 22.95 |
2024-06-20 | 1402 | 4239000 | 2118 | 152647300 | 35.80 | 36.20 | 35.55 | 36.20 | 0.40 | 1.12% | 36.15 | 26 | 36.20 | 113 | 23.21 |
2024-06-21 | 1402 | 19398000 | 3847 | 704594050 | 36.00 | 36.65 | 35.70 | 36.30 | 0.10 | 0.28% | 36.25 | 623 | 36.30 | 288 | 23.27 |
2024-06-24 | 1402 | 18817000 | 3853 | 681477050 | 36.10 | 36.40 | 35.80 | 36.40 | 0.10 | 0.28% | 36.20 | 5 | 36.40 | 395 | 23.33 |
2024-06-25 | 1402 | 20352000 | 4831 | 740401250 | 36.45 | 36.55 | 35.55 | 36.55 | 0.15 | 0.41% | 36.35 | 1 | 36.55 | 444 | 23.43 |
2024-06-27 | 1402 | 24439000 | 5728 | 865637700 | 34.75 | 36.00 | 34.40 | 36.00 | 0.75 | -1.5% | 35.90 | 37 | 36.00 | 15 | 23.08 |
2024-06-28 | 1402 | 15567000 | 4315 | 554054050 | 35.70 | 35.90 | 35.20 | 35.25 | 0.75 | -2.08% | 35.25 | 199 | 35.30 | 4 | 22.60 |
2024-07-01 | 1402 | 14584107 | 3495 | 524947853 | 35.25 | 36.30 | 35.05 | 36.00 | 0.75 | 2.13% | 36.00 | 112 | 36.05 | 6 | 23.08 |
2024-07-02 | 1402 | 13270000 | 4185 | 481040450 | 35.60 | 36.50 | 35.50 | 36.30 | 0.30 | 0.83% | 36.25 | 136 | 36.30 | 21 | 23.27 |
2024-07-03 | 1402 | 11178000 | 3581 | 411307000 | 36.55 | 37.10 | 36.30 | 36.75 | 0.45 | 1.24% | 36.75 | 2 | 36.80 | 22 | 23.56 |
2024-07-05 | 1402 | 9700000 | 2896 | 365460200 | 38.00 | 38.20 | 37.25 | 37.25 | 0.75 | 1.36% | 37.25 | 50 | 37.45 | 20 | 23.88 |
2024-07-08 | 1402 | 9856000 | 4734 | 371023100 | 37.20 | 37.95 | 37.00 | 37.55 | 0.30 | 0.81% | 37.50 | 95 | 37.55 | 35 | 24.07 |
2024-07-09 | 1402 | 7242432 | 3369 | 271398992 | 37.55 | 37.65 | 37.10 | 37.55 | 0.00 | 0% | 37.50 | 3 | 37.55 | 46 | 24.07 |
2024-07-11 | 1402 | 14610800 | 5235 | 550566395 | 36.90 | 38.20 | 36.75 | 38.00 | 1.05 | 1.2% | 37.90 | 138 | 38.00 | 83 | 24.36 |
2024-07-16 | 1402 | 24820000 | 7446 | 932723350 | 37.50 | 37.90 | 37.25 | 37.50 | 0.50 | -1.32% | 37.45 | 30 | 37.50 | 123 | 24.04 |
2024-07-17 | 1402 | 26860000 | 8600 | 1005170000 | 37.20 | 37.85 | 36.85 | 37.30 | 0.20 | -0.53% | 37.30 | 134 | 37.35 | 8 | 23.91 |
2024-07-22 | 1402 | 18223821 | 6474 | 599001403 | 33.00 | 33.10 | 32.50 | 33.00 | 0.05 | -11.53% | 32.95 | 6 | 33.00 | 98 | 21.15 |
2024-07-26 | 1402 | 9343996 | 5073 | 310844507 | 33.35 | 33.45 | 33.05 | 33.40 | 0.00 | 1.21% | 33.35 | 14 | 33.40 | 16 | 21.41 |