伸興(1558)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016 2015 2014
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 | 119.00 0 0% | 118.50 -0.5 -0.42% | 118.50 0 0% | 119.00 0.5 0.42% | 120.00 1 0.84% | 119.50 -0.5 -0.42% | 118.00 -1.5 -1.26% | 118.00 0 0% | 118.50 0.5 0.42% | 118.00 -0.5 -0.42% | 118.50 0.5 0.42% | 119.50 1 0.84% | 119.50 0 0% | 118.88 | ||||||||||||||||||
2 月 | 120.00 0.5 0.42% | 120.00 0 0% | 120.50 0.5 0.42% | 121.00 0.5 0.41% | 120.50 -0.5 -0.41% | 120.50 0 0% | 120.50 0 0% | 121.00 0.5 0.41% | 120.50 -0.5 -0.41% | 120.50 0 0% | 120.50 0 0% | 121.00 0.5 0.41% | 121.00 0 0% | 120.50 -0.5 -0.41% | 121.00 0.5 0.41% | 121.00 0 0% | 122.00 1 0.83% | 122.00 0 0% | 121.07 | |||||||||||||
3 月 | 122.00 0 0% | 121.50 -0.5 -0.41% | 122.50 1 0.82% | 126.50 4 3.27% | 125.50 -1 -0.79% | 124.50 -1 -0.8% | 123.50 -1 -0.8% | 122.50 -1 -0.81% | 114.50 -8 -6.53% | 114.00 -0.5 -0.44% | 114.00 0 0% | 112.00 -2 -1.75% | 112.00 0 0% | 112.00 0 0% | 112.00 0 0% | 113.00 1 0.89% | 112.50 -0.5 -0.44% | 112.00 -0.5 -0.44% | 112.50 0.5 0.45% | 112.50 0 0% | 112.00 -0.5 -0.44% | 112.50 0.5 0.45% | 113.50 1 0.89% | 116.48 | ||||||||
4 月 | 113.00 -0.5 -0.44% | 112.50 -0.5 -0.44% | 112.50 0 0% | 113.50 1 0.89% | 113.50 0 0% | 114.00 0.5 0.44% | 113.50 -0.5 -0.44% | 113.00 -0.5 -0.44% | 112.50 -0.5 -0.44% | 112.50 0 0% | 113.50 1 0.89% | 113.00 -0.5 -0.44% | 112.50 -0.5 -0.44% | 111.00 -1.5 -1.33% | 112.00 1 0.9% | 112.00 0 0% | 111.50 -0.5 -0.45% | 112.56 | ||||||||||||||
5 月 | 111.50 0 0% | 112.00 0.5 0.45% | 112.00 0 0% | 113.00 1 0.89% | 112.50 -0.5 -0.44% | 112.50 0 0% | 111.50 -1 -0.89% | 110.50 -1 -0.9% | 109.00 -1.5 -1.36% | 108.00 -1 -0.92% | 108.50 0.5 0.46% | 110.00 1.5 1.38% | 109.50 -0.5 -0.45% | 111.00 1.5 1.37% | 110.00 -1 -0.9% | 110.00 0 0% | 110.00 0 0% | 109.50 -0.5 -0.45% | 109.00 -0.5 -0.46% | 110.50 1.5 1.38% | 109.00 -1.5 -1.36% | 109.50 0.5 0.46% | 110.38 | |||||||||
6 月 | 109.50 0 0% | 111.00 1.5 1.37% | 110.50 -0.5 -0.45% | 111.00 0.5 0.45% | 110.50 -0.5 -0.45% | 110.00 -0.5 -0.45% | 110.00 0 0% | 111.50 1.5 1.36% | 111.00 -0.5 -0.45% | 113.50 2.5 2.25% | 113.50 0 0% | 113.00 -0.5 -0.44% | 113.50 0.5 0.44% | 114.00 0.5 0.44% | 114.50 0.5 0.44% | 114.00 -0.5 -0.44% | 113.50 -0.5 -0.44% | 112.50 -1 -0.88% | 112.50 0 0% | 111.50 -1 -0.89% | 112.12 | |||||||||||
7 月 | 112.50 1 0.9% | 111.50 -1 -0.89% | 111.50 0 0% | 111.50 0 0% | 112.00 0.5 0.45% | 113.00 1 0.89% | 113.50 0.5 0.44% | 113.00 -0.5 -0.44% | 112.00 -1 -0.88% | 112.00 0 0% | 112.50 0.5 0.45% | 111.00 -1.5 -1.33% | 111.50 0.5 0.45% | 107.50 -4 -3.59% | 107.00 -0.5 -0.47% | 106.00 -1 -0.93% | 106.00 0 0% | 106.00 0 0% | 106.00 0 0% | 109.86 | ||||||||||||
8 月 | 106.50 0.5 0.47% | 106.00 -0.5 -0.47% | 107.50 1.5 1.42% | 106.00 -1.5 -1.4% | 106.50 0.5 0.47% | 106.00 -0.5 -0.47% | 104.50 -1.5 -1.42% | 105.00 0.5 0.48% | 102.50 -2.5 -2.38% | 102.50 0 0% | 101.50 -1 -0.98% | 100.50 -1 -0.99% | 99.80 -0.7 -0.7% | 99.20 -0.6 -0.6% | 98.20 -1 -1.01% | 95.70 -2.5 -2.55% | 96.50 0.8 0.84% | 98.30 1.8 1.87% | 98.30 0 0% | 99.40 1.1 1.12% | 101.50 2.1 2.11% | 100.50 -1 -0.99% | 102.07 | |||||||||
9 月 | 101.00 0.5 0.5% | 101.50 0.5 0.5% | 101.00 -0.5 -0.49% | 100.50 -0.5 -0.5% | 101.00 0.5 0.5% | 102.00 1 0.99% | 105.50 3.5 3.43% | 105.00 -0.5 -0.47% | 105.50 0.5 0.48% | 105.50 0 0% | 105.50 0 0% | 107.00 1.5 1.42% | 106.50 -0.5 -0.47% | 110.00 3.5 3.29% | 108.00 -2 -1.82% | 107.50 -0.5 -0.46% | 108.00 0.5 0.47% | 109.50 1.5 1.39% | 108.00 -1.5 -1.37% | 108.00 0 0% | 105.35 |
說明:最高漲幅:3.43%最低跌幅:-6.53% 最高價:126.50最低價:95.70平均價:111.9,灰色底表示週末,漲76天(80.3)元,跌88天(-90.4)元,平盤58天
3%=5,2%=3,1%=35,0%=91,-0%=1,-1%=1,-2%=2,-3%=4,-4%=32,-5%=48,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 1558 | 43000 | 38 | 5114500 | 119.00 | 119.50 | 118.50 | 119.00 | 0.00 | 0% | 119.00 | 1 | 119.50 | 2 | 15.54 |
2023-01-04 | 1558 | 27000 | 22 | 3198500 | 119.00 | 119.00 | 118.00 | 118.50 | 0.50 | -0.42% | 118.50 | 4 | 119.00 | 2 | 15.47 |
2023-01-05 | 1558 | 25000 | 20 | 2965000 | 118.50 | 119.00 | 118.00 | 118.50 | 0.00 | 0% | 118.00 | 7 | 118.50 | 4 | 15.47 |
2023-01-06 | 1558 | 48000 | 37 | 5694000 | 118.50 | 119.50 | 118.00 | 119.00 | 0.50 | 0.42% | 118.50 | 3 | 119.50 | 9 | 15.54 |
2023-01-09 | 1558 | 47000 | 39 | 5614500 | 119.50 | 120.00 | 119.00 | 120.00 | 1.00 | 0.84% | 119.50 | 2 | 120.00 | 25 | 15.67 |
2023-01-10 | 1558 | 53000 | 38 | 6332500 | 119.00 | 120.00 | 119.00 | 119.50 | 0.50 | -0.42% | 119.00 | 16 | 120.00 | 24 | 15.60 |
2023-01-11 | 1558 | 59000 | 51 | 6987000 | 119.00 | 119.00 | 117.50 | 118.00 | 1.50 | -1.26% | 118.00 | 33 | 119.00 | 5 | 15.40 |
2023-01-12 | 1558 | 53000 | 37 | 6274500 | 118.00 | 119.00 | 118.00 | 118.00 | 0.00 | 0% | 118.50 | 1 | 119.00 | 11 | 15.40 |
2023-01-13 | 1558 | 42000 | 36 | 4966000 | 118.00 | 118.50 | 118.00 | 118.50 | 0.50 | 0.42% | 118.00 | 9 | 119.00 | 16 | 15.47 |
2023-01-16 | 1558 | 28000 | 26 | 3308500 | 118.50 | 118.50 | 117.50 | 118.00 | 0.50 | -0.42% | 117.50 | 11 | 118.50 | 9 | 15.40 |
2023-01-17 | 1558 | 28000 | 27 | 3311000 | 118.00 | 118.50 | 118.00 | 118.50 | 0.50 | 0.42% | 118.00 | 19 | 118.50 | 2 | 15.47 |
2023-01-30 | 1558 | 45054 | 99 | 5388441 | 120.00 | 120.00 | 119.00 | 119.50 | 1.00 | 0.84% | 119.00 | 12 | 119.50 | 1 | 15.60 |
2023-01-31 | 1558 | 28000 | 28 | 3338000 | 119.50 | 119.50 | 119.00 | 119.50 | 0.00 | 0% | 119.00 | 3 | 119.50 | 4 | 15.60 |
2023-02-01 | 1558 | 41000 | 39 | 4900500 | 119.50 | 120.00 | 119.00 | 120.00 | 0.50 | 0.42% | 119.50 | 13 | 120.00 | 23 | 15.67 |
2023-02-02 | 1558 | 62000 | 44 | 7428500 | 119.00 | 120.00 | 119.00 | 120.00 | 0.00 | 0% | 119.50 | 13 | 120.00 | 12 | 15.67 |
2023-02-03 | 1558 | 59000 | 49 | 7076500 | 119.50 | 120.50 | 119.50 | 120.50 | 0.50 | 0.42% | 120.00 | 4 | 120.50 | 15 | 15.73 |
2023-02-06 | 1558 | 72000 | 57 | 8679000 | 120.50 | 121.00 | 120.00 | 121.00 | 0.50 | 0.41% | 120.50 | 14 | 121.00 | 12 | 15.80 |
2023-02-07 | 1558 | 47000 | 43 | 5679500 | 121.50 | 121.50 | 120.50 | 120.50 | 0.50 | -0.41% | 120.50 | 8 | 121.00 | 13 | 15.73 |
2023-02-08 | 1558 | 63000 | 55 | 7599500 | 121.00 | 121.00 | 120.00 | 120.50 | 0.00 | 0% | 120.00 | 33 | 121.00 | 11 | 15.73 |
2023-02-09 | 1558 | 45000 | 38 | 5426500 | 121.00 | 121.00 | 120.50 | 120.50 | 0.00 | 0% | 120.50 | 27 | 121.00 | 7 | 15.73 |
2023-02-10 | 1558 | 43144 | 70 | 5209138 | 121.00 | 121.00 | 120.50 | 121.00 | 0.50 | 0.41% | 120.50 | 15 | 121.00 | 14 | 15.80 |
2023-02-13 | 1558 | 30000 | 24 | 3619500 | 121.00 | 121.00 | 120.50 | 120.50 | 0.50 | -0.41% | 120.50 | 5 | 121.00 | 4 | 15.73 |
2023-02-14 | 1558 | 33000 | 32 | 3972500 | 120.50 | 120.50 | 120.00 | 120.50 | 0.00 | 0% | 120.00 | 24 | 120.50 | 1 | 15.73 |
2023-02-15 | 1558 | 49000 | 40 | 5891500 | 120.50 | 120.50 | 120.00 | 120.50 | 0.00 | 0% | 120.50 | 11 | 121.00 | 15 | 15.73 |
2023-02-16 | 1558 | 46000 | 41 | 5536500 | 120.50 | 121.00 | 120.00 | 121.00 | 0.50 | 0.41% | 120.50 | 5 | 121.00 | 9 | 15.80 |
2023-02-17 | 1558 | 41000 | 37 | 4957500 | 121.00 | 121.00 | 120.50 | 121.00 | 0.00 | 0% | 120.50 | 10 | 121.00 | 14 | 15.80 |
2023-02-20 | 1558 | 81000 | 66 | 9782500 | 121.00 | 121.00 | 120.50 | 120.50 | 0.50 | -0.41% | 120.50 | 12 | 121.00 | 22 | 15.73 |
2023-02-21 | 1558 | 81000 | 56 | 9787500 | 120.50 | 121.50 | 120.50 | 121.00 | 0.50 | 0.41% | 121.00 | 49 | 121.50 | 33 | 15.80 |
2023-02-22 | 1558 | 58000 | 48 | 7025000 | 121.00 | 121.50 | 120.50 | 121.00 | 0.00 | 0% | 121.00 | 22 | 121.50 | 1 | 15.80 |
2023-02-23 | 1558 | 95000 | 78 | 11585000 | 121.50 | 122.50 | 121.00 | 122.00 | 1.00 | 0.83% | 122.00 | 9 | 122.50 | 5 | 15.93 |
2023-02-24 | 1558 | 112000 | 89 | 13684000 | 122.50 | 122.50 | 122.00 | 122.00 | 0.00 | 0% | 122.00 | 9 | 122.50 | 11 | 15.93 |
2023-03-01 | 1558 | 72000 | 63 | 8786000 | 122.00 | 122.50 | 121.50 | 122.00 | 0.00 | 0% | 121.50 | 43 | 122.00 | 1 | 15.93 |
2023-03-02 | 1558 | 67000 | 52 | 8159500 | 121.50 | 122.00 | 121.50 | 121.50 | 0.50 | -0.41% | 121.50 | 56 | 122.00 | 18 | 15.86 |
2023-03-03 | 1558 | 114656 | 131 | 14056109 | 122.00 | 123.50 | 121.50 | 122.50 | 1.00 | 0.82% | 122.50 | 10 | 123.00 | 11 | 15.99 |
2023-03-06 | 1558 | 267000 | 197 | 33412000 | 123.50 | 127.00 | 123.50 | 126.50 | 4.00 | 3.27% | 126.50 | 3 | 127.00 | 12 | 16.51 |
2023-03-07 | 1558 | 113000 | 102 | 14236500 | 126.50 | 127.00 | 125.00 | 125.50 | 1.00 | -0.79% | 125.50 | 11 | 126.00 | 10 | 16.38 |
2023-03-08 | 1558 | 113000 | 100 | 14096500 | 124.50 | 125.00 | 124.50 | 124.50 | 1.00 | -0.8% | 124.50 | 19 | 125.00 | 11 | 16.25 |
2023-03-09 | 1558 | 166000 | 131 | 20603500 | 124.50 | 125.00 | 123.00 | 123.50 | 1.00 | -0.8% | 123.50 | 1 | 124.00 | 4 | 16.12 |
2023-03-10 | 1558 | 120000 | 101 | 14681000 | 123.50 | 123.50 | 122.00 | 122.50 | 1.00 | -0.81% | 122.00 | 45 | 122.50 | 5 | 15.99 |
2023-03-13 | 1558 | 664000 | 520 | 75952000 | 116.00 | 117.00 | 112.00 | 114.50 | 8.00 | -6.53% | 114.50 | 10 | 115.00 | 19 | 14.95 |
2023-03-14 | 1558 | 110000 | 100 | 12574500 | 114.50 | 115.00 | 114.00 | 114.00 | 0.50 | -0.44% | 114.00 | 41 | 114.50 | 15 | 14.88 |
2023-03-15 | 1558 | 104000 | 81 | 11904500 | 115.00 | 115.50 | 114.00 | 114.00 | 0.00 | 0% | 114.00 | 56 | 114.50 | 2 | 14.88 |
2023-03-16 | 1558 | 119000 | 104 | 13384000 | 113.00 | 113.00 | 112.00 | 112.00 | 2.00 | -1.75% | 112.00 | 70 | 112.50 | 1 | 14.62 |
2023-03-17 | 1558 | 117000 | 93 | 13155000 | 112.00 | 113.50 | 112.00 | 112.00 | 0.00 | 0% | 112.00 | 24 | 113.00 | 36 | 14.62 |
2023-03-20 | 1558 | 68000 | 63 | 7609500 | 112.00 | 113.00 | 111.50 | 112.00 | 0.00 | 0% | 111.50 | 21 | 112.00 | 13 | 14.62 |
2023-03-21 | 1558 | 88000 | 67 | 9863500 | 112.00 | 112.50 | 112.00 | 112.00 | 0.00 | 0% | 112.00 | 22 | 112.50 | 26 | 14.62 |
2023-03-22 | 1558 | 78000 | 63 | 8799000 | 112.50 | 113.50 | 112.00 | 113.00 | 1.00 | 0.89% | 113.00 | 1 | 113.50 | 1 | 14.75 |
2023-03-23 | 1558 | 113000 | 88 | 12717000 | 113.00 | 113.00 | 112.00 | 112.50 | 0.50 | -0.44% | 112.50 | 43 | 113.00 | 5 | 14.69 |
2023-03-24 | 1558 | 94000 | 67 | 10569000 | 112.50 | 112.50 | 112.00 | 112.00 | 0.50 | -0.44% | 112.00 | 50 | 112.50 | 10 | 15.07 |
2023-03-27 | 1558 | 85000 | 73 | 9534500 | 112.00 | 112.50 | 112.00 | 112.50 | 0.50 | 0.45% | 112.00 | 26 | 112.50 | 15 | 15.14 |
2023-03-28 | 1558 | 68000 | 46 | 7664500 | 112.50 | 113.00 | 112.50 | 112.50 | 0.00 | 0% | 112.50 | 12 | 113.50 | 11 | 15.14 |
2023-03-29 | 1558 | 89000 | 62 | 10017000 | 113.50 | 113.50 | 112.00 | 112.00 | 0.50 | -0.44% | 112.00 | 51 | 112.50 | 1 | 15.07 |
2023-03-30 | 1558 | 27000 | 20 | 3042500 | 112.50 | 113.00 | 112.50 | 112.50 | 0.50 | 0.45% | 112.50 | 17 | 113.00 | 21 | 15.14 |
2023-03-31 | 1558 | 109000 | 88 | 12340000 | 112.50 | 114.00 | 112.00 | 113.50 | 1.00 | 0.89% | 113.00 | 18 | 113.50 | 10 | 15.28 |
2023-04-06 | 1558 | 73000 | 49 | 8225000 | 113.00 | 113.00 | 112.50 | 113.00 | 0.50 | -0.44% | 112.50 | 34 | 113.00 | 14 | 15.21 |
2023-04-07 | 1558 | 83000 | 74 | 9331000 | 113.00 | 113.00 | 112.00 | 112.50 | 0.50 | -0.44% | 112.50 | 6 | 113.00 | 21 | 15.14 |
2023-04-10 | 1558 | 87000 | 52 | 9811000 | 112.50 | 113.00 | 112.50 | 112.50 | 0.00 | 0% | 113.00 | 2 | 113.50 | 31 | 15.14 |
2023-04-11 | 1558 | 66000 | 44 | 7472500 | 114.00 | 114.00 | 113.00 | 113.50 | 1.00 | 0.89% | 113.00 | 14 | 113.50 | 6 | 15.28 |
2023-04-12 | 1558 | 79000 | 63 | 8974000 | 114.00 | 114.00 | 113.50 | 113.50 | 0.00 | 0% | 113.50 | 3 | 114.00 | 18 | 15.28 |
2023-04-13 | 1558 | 85000 | 64 | 9636500 | 113.50 | 114.00 | 113.00 | 114.00 | 0.50 | 0.44% | 113.00 | 27 | 114.00 | 17 | 15.34 |
2023-04-14 | 1558 | 94000 | 84 | 10626000 | 114.00 | 114.00 | 112.50 | 113.50 | 0.50 | -0.44% | 113.00 | 7 | 114.00 | 58 | 15.28 |
2023-04-17 | 1558 | 89000 | 71 | 10048500 | 113.50 | 113.50 | 112.50 | 113.00 | 0.50 | -0.44% | 113.00 | 1 | 113.50 | 55 | 15.21 |
2023-04-18 | 1558 | 97000 | 78 | 10974000 | 113.00 | 114.00 | 112.50 | 112.50 | 0.50 | -0.44% | 112.50 | 39 | 113.00 | 1 | 15.14 |
2023-04-19 | 1558 | 105000 | 96 | 11850500 | 114.00 | 114.00 | 112.50 | 112.50 | 0.00 | 0% | 112.50 | 27 | 113.00 | 5 | 15.14 |
2023-04-20 | 1558 | 77000 | 54 | 8680500 | 112.50 | 113.50 | 112.50 | 113.50 | 1.00 | 0.89% | 113.00 | 4 | 113.50 | 7 | 15.28 |
2023-04-21 | 1558 | 108000 | 84 | 12162500 | 113.50 | 113.50 | 112.00 | 113.00 | 0.50 | -0.44% | 112.50 | 3 | 113.00 | 12 | 15.21 |
2023-04-24 | 1558 | 49000 | 35 | 5510500 | 112.50 | 112.50 | 112.00 | 112.50 | 0.50 | -0.44% | 112.00 | 53 | 112.50 | 6 | 15.14 |
2023-04-25 | 1558 | 146000 | 130 | 16322500 | 112.50 | 112.50 | 111.00 | 111.00 | 1.50 | -1.33% | 111.00 | 39 | 111.50 | 4 | 14.94 |
2023-04-26 | 1558 | 32000 | 28 | 3570000 | 111.00 | 112.00 | 111.00 | 112.00 | 1.00 | 0.9% | 111.50 | 5 | 112.00 | 5 | 15.07 |
2023-04-27 | 1558 | 38000 | 36 | 4238000 | 112.00 | 112.00 | 111.00 | 112.00 | 0.00 | 0% | 111.50 | 7 | 112.00 | 6 | 15.07 |
2023-04-28 | 1558 | 142000 | 137 | 15796500 | 112.00 | 112.00 | 111.00 | 111.50 | 0.50 | -0.45% | 111.50 | 4 | 112.00 | 12 | 15.01 |
2023-05-02 | 1558 | 58000 | 45 | 6469500 | 111.50 | 112.00 | 111.50 | 111.50 | 0.00 | 0% | 111.50 | 13 | 112.00 | 14 | 15.01 |
2023-05-03 | 1558 | 45000 | 38 | 5025000 | 112.00 | 112.00 | 111.50 | 112.00 | 0.50 | 0.45% | 111.50 | 13 | 112.00 | 7 | 15.07 |
2023-05-04 | 1558 | 30000 | 24 | 3364500 | 112.00 | 112.50 | 112.00 | 112.00 | 0.00 | 0% | 112.00 | 12 | 112.50 | 8 | 15.07 |
2023-05-05 | 1558 | 64000 | 58 | 7200000 | 112.00 | 113.00 | 112.00 | 113.00 | 1.00 | 0.89% | 112.50 | 5 | 113.00 | 16 | 15.21 |
2023-05-08 | 1558 | 46000 | 35 | 5189000 | 113.00 | 113.00 | 112.50 | 112.50 | 0.50 | -0.44% | 113.00 | 1 | 113.50 | 14 | 15.14 |
2023-05-09 | 1558 | 51000 | 41 | 5728000 | 112.50 | 113.00 | 112.00 | 112.50 | 0.00 | 0% | 112.00 | 12 | 113.00 | 8 | 15.14 |
2023-05-10 | 1558 | 190000 | 156 | 21050000 | 111.00 | 112.00 | 110.00 | 111.50 | 1.00 | -0.89% | 111.00 | 23 | 111.50 | 6 | 15.01 |
2023-05-11 | 1558 | 253000 | 178 | 27908500 | 111.50 | 111.50 | 110.00 | 110.50 | 1.00 | -0.9% | 110.00 | 42 | 110.50 | 10 | 14.87 |
2023-05-12 | 1558 | 228000 | 185 | 24803500 | 110.00 | 110.00 | 108.00 | 109.00 | 1.50 | -1.36% | 109.00 | 1 | 109.50 | 6 | 20.84 |
2023-05-15 | 1558 | 159454 | 294 | 17211864 | 109.00 | 109.00 | 107.50 | 108.00 | 1.00 | -0.92% | 107.50 | 79 | 108.00 | 20 | 20.65 |
2023-05-16 | 1558 | 182000 | 134 | 19626000 | 108.00 | 108.50 | 107.00 | 108.50 | 0.50 | 0.46% | 108.00 | 9 | 108.50 | 24 | 20.75 |
2023-05-17 | 1558 | 143900 | 158 | 15661109 | 108.00 | 110.50 | 108.00 | 110.00 | 1.50 | 1.38% | 109.50 | 1 | 110.00 | 3 | 21.03 |
2023-05-18 | 1558 | 112000 | 99 | 12226500 | 110.00 | 110.00 | 109.00 | 109.50 | 0.50 | -0.45% | 109.00 | 12 | 109.50 | 9 | 20.94 |
2023-05-19 | 1558 | 125000 | 96 | 13774000 | 110.00 | 111.00 | 109.50 | 111.00 | 1.50 | 1.37% | 110.50 | 1 | 111.00 | 17 | 21.22 |
2023-05-22 | 1558 | 58000 | 53 | 6390500 | 110.00 | 111.00 | 110.00 | 110.00 | 1.00 | -0.9% | 110.00 | 17 | 110.50 | 11 | 21.03 |
2023-05-23 | 1558 | 58000 | 55 | 6364000 | 110.00 | 110.00 | 109.50 | 110.00 | 0.00 | 0% | 109.50 | 13 | 110.00 | 15 | 21.03 |
2023-05-24 | 1558 | 61000 | 49 | 6696000 | 109.50 | 110.00 | 109.50 | 110.00 | 0.00 | 0% | 109.50 | 24 | 110.00 | 9 | 21.03 |
2023-05-25 | 1558 | 96000 | 72 | 10499500 | 110.00 | 110.00 | 109.00 | 109.50 | 0.50 | -0.45% | 109.50 | 10 | 110.00 | 34 | 20.94 |
2023-05-26 | 1558 | 186000 | 127 | 20314500 | 110.00 | 110.00 | 108.50 | 109.00 | 0.50 | -0.46% | 109.00 | 5 | 109.50 | 6 | 20.84 |
2023-05-29 | 1558 | 139000 | 127 | 15330500 | 110.00 | 111.00 | 109.00 | 110.50 | 1.50 | 1.38% | 110.00 | 18 | 111.00 | 2 | 21.13 |
2023-05-30 | 1558 | 98000 | 78 | 10750500 | 110.00 | 110.00 | 109.00 | 109.00 | 1.50 | -1.36% | 109.00 | 26 | 109.50 | 2 | 20.84 |
2023-05-31 | 1558 | 71000 | 63 | 7783000 | 109.00 | 110.00 | 109.00 | 109.50 | 0.50 | 0.46% | 109.50 | 1 | 110.00 | 24 | 20.94 |
2023-06-01 | 1558 | 74000 | 72 | 8116000 | 109.50 | 110.00 | 109.50 | 109.50 | 0.00 | 0% | 109.00 | 45 | 110.00 | 9 | 20.94 |
2023-06-02 | 1558 | 80000 | 69 | 8831500 | 110.00 | 111.00 | 110.00 | 111.00 | 1.50 | 1.37% | 110.50 | 8 | 111.00 | 25 | 21.22 |
2023-06-05 | 1558 | 57000 | 49 | 6306000 | 111.00 | 111.00 | 110.00 | 110.50 | 0.50 | -0.45% | 110.50 | 1 | 111.00 | 22 | 21.13 |
2023-06-06 | 1558 | 54000 | 42 | 5961500 | 110.50 | 111.00 | 110.00 | 111.00 | 0.50 | 0.45% | 110.50 | 22 | 111.00 | 23 | 21.22 |
2023-06-07 | 1558 | 53000 | 43 | 5866500 | 111.00 | 111.00 | 110.50 | 110.50 | 0.50 | -0.45% | 110.50 | 22 | 111.00 | 21 | 21.13 |
2023-06-08 | 1558 | 144000 | 102 | 15768500 | 110.00 | 110.00 | 109.00 | 110.00 | 0.50 | -0.45% | 109.50 | 2 | 110.50 | 3 | 21.03 |
2023-06-09 | 1558 | 53000 | 45 | 5831500 | 110.00 | 110.50 | 110.00 | 110.00 | 0.00 | 0% | 110.00 | 4 | 110.50 | 9 | 21.03 |
2023-06-12 | 1558 | 124000 | 102 | 13797500 | 111.00 | 112.00 | 110.50 | 111.50 | 1.50 | 1.36% | 111.50 | 2 | 112.00 | 15 | 21.32 |
2023-06-13 | 1558 | 101000 | 66 | 11253000 | 111.50 | 112.00 | 111.00 | 111.00 | 0.50 | -0.45% | 111.00 | 10 | 111.50 | 18 | 21.22 |
2023-06-14 | 1558 | 218000 | 168 | 24618500 | 111.00 | 114.50 | 111.00 | 113.50 | 2.50 | 2.25% | 113.50 | 4 | 114.00 | 2 | 21.70 |
2023-06-15 | 1558 | 67000 | 64 | 7586500 | 114.00 | 114.00 | 112.50 | 113.50 | 0.00 | 0% | 112.50 | 32 | 113.50 | 8 | 21.70 |
2023-06-16 | 1558 | 98122 | 122 | 11058441 | 113.50 | 113.50 | 112.00 | 113.00 | 0.50 | -0.44% | 112.50 | 9 | 113.50 | 11 | 21.61 |
2023-06-19 | 1558 | 52000 | 36 | 5869500 | 112.50 | 113.50 | 112.00 | 113.50 | 0.50 | 0.44% | 113.00 | 13 | 113.50 | 6 | 21.70 |
2023-06-20 | 1558 | 133000 | 80 | 15120000 | 113.50 | 114.00 | 113.50 | 114.00 | 0.50 | 0.44% | 114.00 | 10 | 114.50 | 21 | 21.80 |
2023-06-21 | 1558 | 101000 | 74 | 11549500 | 113.50 | 115.00 | 113.50 | 114.50 | 0.50 | 0.44% | 114.00 | 21 | 114.50 | 1 | 21.89 |
2023-06-26 | 1558 | 45000 | 32 | 5120000 | 114.00 | 114.00 | 113.50 | 114.00 | 0.50 | -0.44% | 113.50 | 7 | 114.00 | 4 | 21.80 |
2023-06-27 | 1558 | 45000 | 37 | 5102000 | 113.50 | 113.50 | 113.00 | 113.50 | 0.50 | -0.44% | 113.00 | 12 | 113.50 | 11 | 21.70 |
2023-06-28 | 1558 | 52000 | 49 | 5844000 | 113.00 | 113.50 | 112.00 | 112.50 | 1.00 | -0.88% | 112.50 | 1 | 113.00 | 9 | 21.51 |
2023-06-29 | 1558 | 19000 | 19 | 2138000 | 113.50 | 113.50 | 112.00 | 112.50 | 0.00 | 0% | 112.50 | 1 | 113.00 | 12 | 21.51 |
2023-06-30 | 1558 | 210000 | 140 | 23330500 | 113.00 | 113.00 | 110.50 | 111.50 | 1.00 | -0.89% | 111.50 | 7 | 112.00 | 8 | 21.32 |
2023-07-03 | 1558 | 44000 | 34 | 4931500 | 112.00 | 112.50 | 111.50 | 112.50 | 1.00 | 0.9% | 112.00 | 3 | 113.00 | 12 | 21.51 |
2023-07-04 | 1558 | 38000 | 36 | 4231000 | 112.00 | 112.00 | 111.00 | 111.50 | 1.00 | -0.89% | 111.50 | 3 | 112.00 | 5 | 21.32 |
2023-07-05 | 1558 | 37000 | 34 | 4134500 | 112.00 | 112.00 | 111.50 | 111.50 | 0.00 | 0% | 111.50 | 12 | 112.00 | 2 | 21.32 |
2023-07-06 | 1558 | 31000 | 25 | 3456500 | 111.50 | 111.50 | 111.50 | 111.50 | 0.00 | 0% | 111.50 | 1 | 112.00 | 7 | 21.32 |
2023-07-07 | 1558 | 31000 | 28 | 3452500 | 111.50 | 112.00 | 110.50 | 112.00 | 0.50 | 0.45% | 111.50 | 10 | 112.00 | 1 | 21.41 |
2023-07-10 | 1558 | 65000 | 54 | 7329500 | 112.00 | 113.00 | 112.00 | 113.00 | 1.00 | 0.89% | 112.50 | 15 | 113.00 | 11 | 21.61 |
2023-07-11 | 1558 | 131000 | 65 | 14843500 | 113.00 | 113.50 | 113.00 | 113.50 | 0.50 | 0.44% | 113.00 | 21 | 113.50 | 1 | 21.70 |
2023-07-12 | 1558 | 72000 | 58 | 8144000 | 113.50 | 113.50 | 112.50 | 113.00 | 0.50 | -0.44% | 112.50 | 5 | 113.50 | 8 | 21.61 |
2023-07-13 | 1558 | 55000 | 49 | 6184500 | 114.00 | 114.00 | 112.00 | 112.00 | 1.00 | -0.88% | 112.00 | 14 | 112.50 | 1 | 21.41 |
2023-07-14 | 1558 | 66000 | 56 | 7410000 | 112.00 | 113.00 | 111.50 | 112.00 | 0.00 | 0% | 112.00 | 32 | 112.50 | 4 | 21.41 |
2023-07-18 | 1558 | 80000 | 58 | 8992500 | 112.50 | 113.00 | 112.00 | 112.50 | 0.00 | 0.45% | 112.00 | 17 | 112.50 | 1 | 21.51 |
2023-07-19 | 1558 | 243000 | 165 | 27108500 | 112.00 | 112.50 | 110.00 | 111.00 | 1.50 | -1.33% | 110.50 | 9 | 111.50 | 3 | 21.22 |
2023-07-20 | 1558 | 191000 | 154 | 21275000 | 112.00 | 112.00 | 110.50 | 111.50 | 0.50 | 0.45% | 111.50 | 3 | 112.00 | 40 | 21.32 |
2023-07-21 | 1558 | 237000 | 210 | 25492500 | 106.50 | 108.50 | 106.00 | 107.50 | 0.00 | -3.59% | 107.50 | 9 | 108.00 | 8 | 20.55 |
2023-07-24 | 1558 | 144000 | 135 | 15430500 | 108.00 | 108.50 | 106.50 | 107.00 | 0.50 | -0.47% | 106.50 | 48 | 107.00 | 2 | 20.46 |
2023-07-25 | 1558 | 186000 | 162 | 19767500 | 107.50 | 107.50 | 106.00 | 106.00 | 1.00 | -0.93% | 106.00 | 19 | 106.50 | 1 | 20.27 |
2023-07-27 | 1558 | 97000 | 84 | 10280500 | 106.00 | 106.50 | 105.50 | 106.00 | 0.50 | 0% | 106.00 | 1 | 106.50 | 9 | 20.27 |
2023-07-28 | 1558 | 104000 | 95 | 11010000 | 106.00 | 106.50 | 105.50 | 106.00 | 0.00 | 0% | 106.00 | 5 | 106.50 | 6 | 20.27 |
2023-07-31 | 1558 | 118000 | 113 | 12501000 | 106.00 | 106.50 | 105.50 | 106.00 | 0.00 | 0% | 106.00 | 1 | 106.50 | 19 | 20.27 |
2023-08-01 | 1558 | 46000 | 36 | 4885500 | 106.00 | 106.50 | 106.00 | 106.50 | 0.50 | 0.47% | 106.00 | 27 | 107.00 | 13 | 20.36 |
2023-08-02 | 1558 | 61000 | 51 | 6472000 | 106.00 | 106.50 | 106.00 | 106.00 | 0.50 | -0.47% | 106.00 | 8 | 106.50 | 2 | 20.27 |
2023-08-04 | 1558 | 72000 | 64 | 7701500 | 107.00 | 107.50 | 106.00 | 107.50 | 1.50 | 1.42% | 107.00 | 3 | 107.50 | 11 | 20.55 |
2023-08-07 | 1558 | 40000 | 36 | 4257000 | 107.00 | 107.00 | 106.00 | 106.00 | 1.50 | -1.4% | 106.00 | 79 | 106.50 | 4 | 20.27 |
2023-08-08 | 1558 | 74000 | 58 | 7884000 | 107.00 | 107.50 | 106.00 | 106.50 | 0.50 | 0.47% | 106.50 | 2 | 107.00 | 6 | 20.36 |
2023-08-09 | 1558 | 96000 | 64 | 10202000 | 107.00 | 107.00 | 106.00 | 106.00 | 0.50 | -0.47% | 106.00 | 6 | 106.50 | 7 | 20.27 |
2023-08-10 | 1558 | 179000 | 147 | 18728000 | 107.00 | 107.00 | 104.00 | 104.50 | 1.50 | -1.42% | 104.50 | 1 | 105.00 | 11 | 19.98 |
2023-08-11 | 1558 | 46000 | 37 | 4810500 | 104.50 | 105.00 | 104.50 | 105.00 | 0.50 | 0.48% | 104.50 | 2 | 105.00 | 8 | 29.09 |
2023-08-14 | 1558 | 283000 | 186 | 28990000 | 104.00 | 105.00 | 101.00 | 102.50 | 2.50 | -2.38% | 102.00 | 22 | 102.50 | 4 | 28.39 |
2023-08-15 | 1558 | 67000 | 53 | 6878500 | 102.50 | 103.00 | 102.00 | 102.50 | 0.00 | 0% | 102.50 | 1 | 103.00 | 33 | 28.39 |
2023-08-16 | 1558 | 147000 | 106 | 14910500 | 102.00 | 102.00 | 101.00 | 101.50 | 1.00 | -0.98% | 101.00 | 17 | 101.50 | 14 | 28.12 |
2023-08-17 | 1558 | 181000 | 125 | 18167000 | 101.00 | 101.00 | 100.00 | 100.50 | 1.00 | -0.99% | 100.50 | 42 | 101.00 | 66 | 27.84 |
2023-08-18 | 1558 | 183000 | 137 | 18289300 | 100.50 | 100.50 | 99.80 | 99.80 | 0.70 | -0.7% | 99.80 | 16 | 99.90 | 2 | 27.65 |
2023-08-21 | 1558 | 147000 | 119 | 14586900 | 100.00 | 100.00 | 98.60 | 99.20 | 0.60 | -0.6% | 99.20 | 1 | 99.30 | 12 | 27.48 |
2023-08-22 | 1558 | 281000 | 209 | 27658800 | 99.20 | 99.20 | 97.80 | 98.20 | 1.00 | -1.01% | 98.10 | 4 | 98.20 | 7 | 27.20 |
2023-08-23 | 1558 | 801000 | 505 | 76986800 | 98.00 | 98.00 | 94.70 | 95.70 | 2.50 | -2.55% | 95.60 | 1 | 95.70 | 8 | 26.51 |
2023-08-24 | 1558 | 243000 | 198 | 23530400 | 95.50 | 98.70 | 95.50 | 96.50 | 0.80 | 0.84% | 96.40 | 1 | 96.60 | 1 | 26.73 |
2023-08-25 | 1558 | 208000 | 149 | 20200900 | 96.30 | 98.50 | 96.10 | 98.30 | 1.80 | 1.87% | 98.30 | 2 | 98.60 | 1 | 27.23 |
2023-08-28 | 1558 | 107000 | 93 | 10545800 | 100.00 | 100.00 | 98.20 | 98.30 | 0.00 | 0% | 98.30 | 14 | 98.50 | 1 | 27.23 |
2023-08-29 | 1558 | 42000 | 34 | 4162400 | 98.50 | 99.60 | 98.50 | 99.40 | 1.10 | 1.12% | 99.30 | 6 | 99.50 | 2 | 27.53 |
2023-08-30 | 1558 | 178000 | 126 | 17875600 | 99.50 | 102.00 | 99.30 | 101.50 | 2.10 | 2.11% | 101.50 | 10 | 102.00 | 3 | 28.12 |
2023-08-31 | 1558 | 99000 | 75 | 9958000 | 101.50 | 101.50 | 100.00 | 100.50 | 1.00 | -0.99% | 100.50 | 7 | 101.00 | 1 | 27.84 |
2023-09-01 | 1558 | 73000 | 57 | 7355000 | 100.50 | 101.50 | 100.50 | 101.00 | 0.50 | 0.5% | 101.00 | 1 | 101.50 | 6 | 27.98 |
2023-09-04 | 1558 | 90000 | 73 | 9071000 | 101.00 | 102.00 | 100.00 | 101.50 | 0.50 | 0.5% | 101.00 | 2 | 101.50 | 14 | 28.12 |
2023-09-05 | 1558 | 95000 | 86 | 9579000 | 101.50 | 101.50 | 100.50 | 101.00 | 0.50 | -0.49% | 100.50 | 3 | 101.00 | 2 | 27.98 |
2023-09-06 | 1558 | 90000 | 72 | 9029500 | 101.00 | 101.00 | 100.00 | 100.50 | 0.50 | -0.5% | 100.50 | 18 | 101.00 | 16 | 27.84 |
2023-09-07 | 1558 | 48000 | 39 | 4830500 | 100.50 | 101.00 | 100.00 | 101.00 | 0.50 | 0.5% | 100.50 | 8 | 101.00 | 1 | 27.98 |
2023-09-08 | 1558 | 92000 | 66 | 9348000 | 100.50 | 102.00 | 100.50 | 102.00 | 1.00 | 0.99% | 101.50 | 12 | 102.00 | 9 | 28.25 |
2023-09-11 | 1558 | 258000 | 167 | 27157000 | 105.00 | 106.00 | 104.00 | 105.50 | 3.50 | 3.43% | 105.50 | 2 | 106.00 | 33 | 29.22 |
2023-09-12 | 1558 | 122000 | 101 | 12874000 | 106.00 | 107.00 | 104.50 | 105.00 | 0.50 | -0.47% | 104.50 | 17 | 105.50 | 2 | 29.09 |
2023-09-13 | 1558 | 88000 | 59 | 9248000 | 105.00 | 105.50 | 104.50 | 105.50 | 0.50 | 0.48% | 105.00 | 5 | 105.50 | 7 | 29.22 |
2023-09-14 | 1558 | 111000 | 62 | 11672500 | 106.00 | 106.00 | 104.50 | 105.50 | 0.00 | 0% | 105.50 | 9 | 106.00 | 18 | 29.22 |
2023-09-15 | 1558 | 74000 | 48 | 7802500 | 105.00 | 106.00 | 105.00 | 105.50 | 0.00 | 0% | 105.00 | 28 | 105.50 | 1 | 29.22 |
2023-09-18 | 1558 | 97000 | 79 | 10300000 | 105.50 | 107.00 | 105.50 | 107.00 | 1.50 | 1.42% | 106.50 | 13 | 107.00 | 22 | 29.64 |
2023-09-19 | 1558 | 81000 | 67 | 8651500 | 107.00 | 107.50 | 106.00 | 106.50 | 0.50 | -0.47% | 106.50 | 2 | 107.00 | 11 | 29.50 |
2023-09-20 | 1558 | 349000 | 242 | 38257000 | 107.00 | 110.50 | 107.00 | 110.00 | 3.50 | 3.29% | 109.50 | 2 | 110.00 | 9 | 30.47 |
2023-09-21 | 1558 | 102000 | 85 | 11046000 | 110.00 | 110.00 | 107.50 | 108.00 | 2.00 | -1.82% | 107.50 | 24 | 108.50 | 2 | 29.92 |
2023-09-22 | 1558 | 63000 | 43 | 6766000 | 108.00 | 108.00 | 107.00 | 107.50 | 0.50 | -0.46% | 107.50 | 5 | 108.00 | 2 | 29.78 |
2023-09-25 | 1558 | 82000 | 55 | 8871000 | 108.00 | 109.00 | 107.50 | 108.00 | 0.50 | 0.47% | 107.50 | 11 | 108.00 | 1 | 29.92 |
2023-09-26 | 1558 | 113000 | 85 | 12354000 | 109.50 | 111.00 | 108.00 | 109.50 | 1.50 | 1.39% | 108.00 | 6 | 109.50 | 2 | 30.33 |
2023-09-27 | 1558 | 73000 | 46 | 7898500 | 109.50 | 109.50 | 108.00 | 108.00 | 1.50 | -1.37% | 108.00 | 1 | 108.50 | 5 | 29.92 |
2023-09-28 | 1558 | 15000 | 15 | 1620000 | 108.00 | 108.50 | 107.50 | 108.00 | 0.00 | 0% | 107.50 | 7 | 108.00 | 1 | 29.92 |