中鋼(2002)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 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 | 30.25 0 0% | 29.90 -0.35 -1.16% | 30.00 0.1 0.33% | 30.15 0.15 0.5% | 30.95 0.8 2.65% | 30.85 -0.1 -0.32% | 30.70 -0.15 -0.49% | 31.05 0.35 1.14% | 31.05 0 0% | 31.05 0 0% | 31.20 0.15 0.48% | 32.10 0.9 2.88% | 31.65 -0.45 -1.4% | 30.94 | ||||||||||||||||||
2 月 | 32.00 0.35 1.11% | 31.95 -0.05 -0.16% | 31.40 -0.55 -1.72% | 31.05 -0.35 -1.11% | 31.45 0.4 1.29% | 31.45 0 0% | 31.30 -0.15 -0.48% | 31.25 -0.05 -0.16% | 31.45 0.2 0.64% | 31.45 0 0% | 31.35 -0.1 -0.32% | 31.60 0.25 0.8% | 31.70 0.1 0.32% | 32.00 0.3 0.95% | 32.10 0.1 0.31% | 31.95 -0.15 -0.47% | 31.80 -0.15 -0.47% | 31.40 -0.4 -1.26% | 31.26 | |||||||||||||
3 月 | 30.30 -1.1 -3.5% | 30.65 0.35 1.16% | 30.70 0.05 0.16% | 30.80 0.1 0.33% | 31.10 0.3 0.97% | 31.20 0.1 0.32% | 30.75 -0.45 -1.44% | 30.60 -0.15 -0.49% | 31.00 0.4 1.31% | 30.70 -0.3 -0.97% | 30.70 0 0% | 30.60 -0.1 -0.33% | 31.45 0.85 2.78% | 31.20 -0.25 -0.79% | 31.20 0 0% | 31.20 0 0% | 31.25 0.05 0.16% | 31.10 -0.15 -0.48% | 30.90 -0.2 -0.64% | 30.85 -0.05 -0.16% | 31.00 0.15 0.49% | 31.00 0 0% | 30.90 -0.1 -0.32% | 30.93 | ||||||||
4 月 | 30.80 -0.1 -0.32% | 30.80 0 0% | 30.90 0.1 0.32% | 30.90 0 0% | 31.10 0.2 0.65% | 31.45 0.35 1.13% | 31.10 -0.35 -1.11% | 30.75 -0.35 -1.13% | 30.70 -0.05 -0.16% | 30.45 -0.25 -0.81% | 30.45 0 0% | 30.15 -0.3 -0.99% | 30.05 -0.1 -0.33% | 29.75 -0.3 -1% | 29.30 -0.45 -1.51% | 28.90 -0.4 -1.37% | 29.10 0.2 0.69% | 30.29 | ||||||||||||||
5 月 | 29.30 0.2 0.69% | 29.15 -0.15 -0.51% | 29.10 -0.05 -0.17% | 29.10 0 0% | 29.30 0.2 0.69% | 29.35 0.05 0.17% | 29.35 0 0% | 29.15 -0.2 -0.68% | 29.00 -0.15 -0.51% | 29.15 0.15 0.52% | 29.20 0.05 0.17% | 29.60 0.4 1.37% | 29.70 0.1 0.34% | 29.60 -0.1 -0.34% | 30.00 0.4 1.35% | 29.90 -0.1 -0.33% | 29.95 0.05 0.17% | 29.40 -0.55 -1.84% | 29.20 -0.2 -0.68% | 29.05 -0.15 -0.51% | 29.00 -0.05 -0.17% | 29.00 0 0% | 29.35 | |||||||||
6 月 | 29.10 0.1 0.34% | 29.40 0.3 1.03% | 29.60 0.2 0.68% | 29.90 0.3 1.01% | 29.90 0 0% | 29.75 -0.15 -0.5% | 29.75 0 0% | 29.65 -0.1 -0.34% | 29.60 -0.05 -0.17% | 29.65 0.05 0.17% | 29.65 0 0% | 29.75 0.1 0.34% | 29.85 0.1 0.34% | 29.75 -0.1 -0.34% | 29.65 -0.1 -0.34% | 29.60 -0.05 -0.17% | 29.75 0.15 0.51% | 29.70 -0.05 -0.17% | 29.65 -0.05 -0.17% | 29.40 -0.25 -0.84% | 29.66 | |||||||||||
7 月 | 29.80 0.4 1.36% | 29.55 -0.25 -0.84% | 29.50 -0.05 -0.17% | 28.95 -0.55 -1.86% | 28.65 -0.3 -1.04% | 28.70 0.05 0.17% | 28.85 0.15 0.52% | 28.85 0 0% | 29.05 0.2 0.69% | 29.15 0.1 0.34% | 29.20 0.05 0.17% | 29.30 0.1 0.34% | 29.45 0.15 0.51% | 29.25 -0.2 -0.68% | 29.40 0.15 0.51% | 29.35 -0.05 -0.17% | 28.45 -0.9 -3.07% | 28.20 -0.25 -0.88% | 27.95 -0.25 -0.89% | 28.93 | ||||||||||||
8 月 | 28.15 0.2 0.72% | 28.00 -0.15 -0.53% | 28.30 0.3 1.07% | 28.50 0.2 0.71% | 28.25 -0.25 -0.88% | 28.15 -0.1 -0.35% | 27.90 -0.25 -0.89% | 27.65 -0.25 -0.9% | 27.20 -0.45 -1.63% | 27.10 -0.1 -0.37% | 26.85 -0.25 -0.92% | 26.60 -0.25 -0.93% | 27.20 0.6 2.26% | 27.10 -0.1 -0.37% | 26.70 -0.4 -1.48% | 26.60 -0.1 -0.37% | 26.50 -0.1 -0.38% | 26.30 -0.2 -0.75% | 26.50 0.2 0.76% | 26.40 -0.1 -0.38% | 26.55 0.15 0.57% | 26.50 -0.05 -0.19% | 27.28 | |||||||||
9 月 | 26.70 0.2 0.75% | 27.05 0.35 1.31% | 27.10 0.05 0.18% | 26.80 -0.3 -1.11% | 26.50 -0.3 -1.12% | 26.35 -0.15 -0.57% | 26.25 -0.1 -0.38% | 26.30 0.05 0.19% | 26.35 0.05 0.19% | 26.60 0.25 0.95% | 26.60 0 0% | 26.75 0.15 0.56% | 26.50 -0.25 -0.93% | 26.50 0 0% | 26.15 -0.35 -1.32% | 26.20 0.05 0.19% | 26.20 0 0% | 26.05 -0.15 -0.57% | 25.45 -0.6 -2.3% | 25.25 -0.2 -0.79% | 26.41 |
說明:最高漲幅:2.88%最低跌幅:-3.5% 最高價:32.10最低價:25.25平均價:29.42,灰色底表示週末,漲90天(20.7)元,跌108天(-30.8)元,平盤24天
3%=5,2%=1,1%=53,0%=55,-0%=2,-1%=7,-2%=8,-3%=43,-4%=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 | 2002 | 26039000 | 6980 | 782103750 | 29.85 | 30.30 | 29.50 | 30.25 | 0.45 | 0% | 30.20 | 8 | 30.25 | 86 | 11.46 |
2023-01-04 | 2002 | 22039000 | 5735 | 660033850 | 30.05 | 30.15 | 29.80 | 29.90 | 0.35 | -1.16% | 29.90 | 188 | 29.95 | 83 | 11.33 |
2023-01-05 | 2002 | 11019000 | 3738 | 330571850 | 30.10 | 30.10 | 29.90 | 30.00 | 0.10 | 0.33% | 29.95 | 1 | 30.00 | 299 | 11.36 |
2023-01-06 | 2002 | 10387000 | 3415 | 312288650 | 29.95 | 30.15 | 29.90 | 30.15 | 0.15 | 0.5% | 30.10 | 102 | 30.15 | 783 | 11.42 |
2023-01-09 | 2002 | 38782000 | 14959 | 1191525950 | 30.30 | 30.95 | 30.15 | 30.95 | 0.80 | 2.65% | 30.90 | 7 | 30.95 | 1086 | 11.72 |
2023-01-10 | 2002 | 20115000 | 6197 | 620062700 | 30.80 | 31.00 | 30.70 | 30.85 | 0.10 | -0.32% | 30.80 | 274 | 30.85 | 339 | 11.69 |
2023-01-11 | 2002 | 13355000 | 4190 | 410572200 | 30.95 | 31.00 | 30.65 | 30.70 | 0.15 | -0.49% | 30.70 | 191 | 30.75 | 3 | 11.63 |
2023-01-12 | 2002 | 30130000 | 9838 | 935951650 | 30.90 | 31.30 | 30.85 | 31.05 | 0.35 | 1.14% | 31.05 | 569 | 31.10 | 2395 | 11.76 |
2023-01-13 | 2002 | 25808000 | 9337 | 804434900 | 31.15 | 31.40 | 31.00 | 31.05 | 0.00 | 0% | 31.05 | 445 | 31.10 | 585 | 11.76 |
2023-01-16 | 2002 | 15738000 | 5698 | 489872350 | 31.20 | 31.45 | 30.85 | 31.05 | 0.00 | 0% | 31.00 | 309 | 31.05 | 242 | 11.76 |
2023-01-17 | 2002 | 16303000 | 5224 | 507346500 | 31.05 | 31.20 | 30.95 | 31.20 | 0.15 | 0.48% | 31.15 | 562 | 31.20 | 1230 | 11.82 |
2023-01-30 | 2002 | 54065000 | 19413 | 1725723600 | 32.00 | 32.10 | 31.55 | 32.10 | 0.90 | 2.88% | 32.05 | 3 | 32.10 | 1216 | 12.16 |
2023-01-31 | 2002 | 31200000 | 9768 | 995586200 | 32.00 | 32.30 | 31.65 | 31.65 | 0.45 | -1.4% | 31.65 | 964 | 31.70 | 12 | 11.99 |
2023-02-01 | 2002 | 20895000 | 7335 | 666779650 | 31.60 | 32.15 | 31.60 | 32.00 | 0.35 | 1.11% | 31.95 | 122 | 32.00 | 2114 | 12.12 |
2023-02-02 | 2002 | 23453000 | 7791 | 747505350 | 32.00 | 32.05 | 31.70 | 31.95 | 0.05 | -0.16% | 31.95 | 38 | 32.00 | 4072 | 12.10 |
2023-02-03 | 2002 | 16333000 | 7343 | 513838450 | 31.80 | 31.80 | 31.30 | 31.40 | 0.55 | -1.72% | 31.40 | 408 | 31.45 | 345 | 11.89 |
2023-02-06 | 2002 | 17601000 | 6465 | 548743500 | 31.30 | 31.50 | 31.05 | 31.05 | 0.35 | -1.11% | 31.05 | 1456 | 31.10 | 33 | 11.76 |
2023-02-07 | 2002 | 14668000 | 5507 | 459843800 | 31.20 | 31.55 | 31.15 | 31.45 | 0.40 | 1.29% | 31.45 | 43 | 31.50 | 202 | 11.91 |
2023-02-08 | 2002 | 11889000 | 5198 | 373989200 | 31.45 | 31.55 | 31.30 | 31.45 | 0.00 | 0% | 31.40 | 322 | 31.45 | 50 | 11.91 |
2023-02-09 | 2002 | 8880000 | 3898 | 278429900 | 31.30 | 31.45 | 31.20 | 31.30 | 0.15 | -0.48% | 31.30 | 204 | 31.35 | 70 | 11.86 |
2023-02-10 | 2002 | 10813574 | 4746 | 337551353 | 31.15 | 31.35 | 31.05 | 31.25 | 0.05 | -0.16% | 31.20 | 455 | 31.25 | 138 | 11.84 |
2023-02-13 | 2002 | 11089000 | 3794 | 347307200 | 31.15 | 31.50 | 31.05 | 31.45 | 0.20 | 0.64% | 31.40 | 176 | 31.45 | 57 | 11.91 |
2023-02-14 | 2002 | 11363000 | 4210 | 357786950 | 31.60 | 31.60 | 31.40 | 31.45 | 0.00 | 0% | 31.40 | 684 | 31.45 | 145 | 11.91 |
2023-02-15 | 2002 | 15539000 | 5707 | 488090000 | 31.55 | 31.65 | 31.20 | 31.35 | 0.10 | -0.32% | 31.30 | 73 | 31.35 | 141 | 11.88 |
2023-02-16 | 2002 | 16173000 | 5280 | 510844700 | 31.65 | 31.75 | 31.40 | 31.60 | 0.25 | 0.8% | 31.55 | 524 | 31.60 | 276 | 11.97 |
2023-02-17 | 2002 | 9912000 | 3987 | 313180850 | 31.55 | 31.70 | 31.45 | 31.70 | 0.10 | 0.32% | 31.70 | 2 | 31.75 | 901 | 12.01 |
2023-02-20 | 2002 | 15970000 | 5841 | 508701450 | 31.70 | 32.00 | 31.50 | 32.00 | 0.30 | 0.95% | 31.95 | 11 | 32.00 | 4336 | 12.12 |
2023-02-21 | 2002 | 27785000 | 8144 | 890099900 | 32.00 | 32.15 | 31.75 | 32.10 | 0.10 | 0.31% | 32.10 | 22 | 32.15 | 664 | 12.16 |
2023-02-22 | 2002 | 11004000 | 3992 | 350867250 | 31.90 | 32.00 | 31.75 | 31.95 | 0.15 | -0.47% | 31.95 | 73 | 32.00 | 1259 | 12.10 |
2023-02-23 | 2002 | 14795000 | 4960 | 472050150 | 31.95 | 32.00 | 31.80 | 31.80 | 0.15 | -0.47% | 31.80 | 1108 | 31.85 | 132 | 12.05 |
2023-02-24 | 2002 | 31471000 | 6622 | 991348350 | 31.90 | 31.95 | 31.40 | 31.40 | 0.40 | -1.26% | 31.40 | 3008 | 31.45 | 2 | 11.89 |
2023-03-01 | 2002 | 43753000 | 18341 | 1335791250 | 31.00 | 31.10 | 30.30 | 30.30 | 1.10 | -3.5% | 30.30 | 2979 | 30.35 | 143 | 25.90 |
2023-03-02 | 2002 | 21805000 | 7987 | 665292650 | 30.35 | 30.80 | 30.20 | 30.65 | 0.35 | 1.16% | 30.65 | 521 | 30.70 | 124 | 26.20 |
2023-03-03 | 2002 | 11642232 | 5348 | 357035590 | 30.65 | 30.85 | 30.55 | 30.70 | 0.05 | 0.16% | 30.65 | 364 | 30.70 | 225 | 26.24 |
2023-03-06 | 2002 | 13917000 | 4754 | 428892600 | 30.90 | 30.95 | 30.70 | 30.80 | 0.10 | 0.33% | 30.75 | 208 | 30.80 | 103 | 26.32 |
2023-03-07 | 2002 | 17024000 | 6307 | 527088750 | 30.75 | 31.15 | 30.70 | 31.10 | 0.30 | 0.97% | 31.10 | 1 | 31.15 | 802 | 26.58 |
2023-03-08 | 2002 | 20259000 | 6349 | 629878300 | 31.00 | 31.30 | 30.90 | 31.20 | 0.10 | 0.32% | 31.15 | 109 | 31.20 | 534 | 26.67 |
2023-03-09 | 2002 | 17915000 | 7203 | 552800450 | 31.20 | 31.30 | 30.75 | 30.75 | 0.45 | -1.44% | 30.75 | 1229 | 30.80 | 152 | 26.28 |
2023-03-10 | 2002 | 19885000 | 7495 | 608346750 | 30.55 | 30.75 | 30.50 | 30.60 | 0.15 | -0.49% | 30.55 | 963 | 30.60 | 120 | 26.15 |
2023-03-13 | 2002 | 20453000 | 8374 | 632835650 | 30.55 | 31.15 | 30.50 | 31.00 | 0.40 | 1.31% | 31.00 | 638 | 31.05 | 209 | 26.50 |
2023-03-14 | 2002 | 15277000 | 5235 | 470870600 | 30.70 | 31.00 | 30.70 | 30.70 | 0.30 | -0.97% | 30.70 | 241 | 30.75 | 6 | 26.24 |
2023-03-15 | 2002 | 18606000 | 7967 | 572180300 | 30.70 | 30.90 | 30.65 | 30.70 | 0.00 | 0% | 30.70 | 591 | 30.75 | 126 | 26.24 |
2023-03-16 | 2002 | 16684000 | 4965 | 511336250 | 30.90 | 30.90 | 30.55 | 30.60 | 0.10 | -0.33% | 30.60 | 57 | 30.65 | 243 | 26.15 |
2023-03-17 | 2002 | 44857000 | 10591 | 1405137500 | 30.85 | 31.55 | 30.75 | 31.45 | 0.85 | 2.78% | 31.45 | 229 | 31.50 | 153 | 26.88 |
2023-03-20 | 2002 | 12757000 | 4894 | 397612550 | 31.50 | 31.50 | 31.00 | 31.20 | 0.25 | -0.79% | 31.20 | 78 | 31.25 | 184 | 26.67 |
2023-03-21 | 2002 | 10018000 | 4794 | 312199000 | 31.20 | 31.30 | 31.00 | 31.20 | 0.00 | 0% | 31.15 | 133 | 31.20 | 9 | 26.67 |
2023-03-22 | 2002 | 11988000 | 5783 | 373333100 | 31.40 | 31.40 | 31.05 | 31.20 | 0.00 | 0% | 31.15 | 72 | 31.20 | 461 | 26.67 |
2023-03-23 | 2002 | 12401000 | 4806 | 386427800 | 31.25 | 31.30 | 31.00 | 31.25 | 0.05 | 0.16% | 31.20 | 90 | 31.25 | 30 | 26.71 |
2023-03-24 | 2002 | 15039000 | 5644 | 467989750 | 31.40 | 31.40 | 31.05 | 31.10 | 0.15 | -0.48% | 31.10 | 106 | 31.15 | 163 | 26.58 |
2023-03-27 | 2002 | 15997000 | 6687 | 494331900 | 31.10 | 31.15 | 30.80 | 30.90 | 0.20 | -0.64% | 30.90 | 39 | 30.95 | 303 | 26.41 |
2023-03-28 | 2002 | 16101000 | 6082 | 496725350 | 30.90 | 31.00 | 30.70 | 30.85 | 0.05 | -0.16% | 30.80 | 160 | 30.85 | 39 | 26.37 |
2023-03-29 | 2002 | 10285000 | 4520 | 318256300 | 30.85 | 31.00 | 30.80 | 31.00 | 0.15 | 0.49% | 30.95 | 185 | 31.00 | 28 | 26.50 |
2023-03-30 | 2002 | 8400000 | 3106 | 259841350 | 31.00 | 31.00 | 30.85 | 31.00 | 0.00 | 0% | 30.95 | 118 | 31.00 | 2739 | 26.50 |
2023-03-31 | 2002 | 17578000 | 4677 | 545705650 | 31.00 | 31.30 | 30.90 | 30.90 | 0.10 | -0.32% | 30.90 | 156 | 30.95 | 429 | 26.41 |
2023-04-06 | 2002 | 15437000 | 7857 | 475502500 | 31.00 | 31.05 | 30.70 | 30.80 | 0.10 | -0.32% | 30.75 | 198 | 30.80 | 1225 | 26.32 |
2023-04-07 | 2002 | 6913000 | 3698 | 213076650 | 30.85 | 30.90 | 30.75 | 30.80 | 0.00 | 0% | 30.80 | 685 | 30.85 | 142 | 26.32 |
2023-04-10 | 2002 | 14106000 | 5542 | 435836750 | 30.95 | 31.10 | 30.80 | 30.90 | 0.10 | 0.32% | 30.85 | 75 | 30.90 | 550 | 26.41 |
2023-04-11 | 2002 | 16527000 | 7105 | 510395700 | 31.00 | 31.00 | 30.80 | 30.90 | 0.00 | 0% | 30.85 | 111 | 30.90 | 2102 | 26.41 |
2023-04-12 | 2002 | 21938000 | 8428 | 680595550 | 30.95 | 31.10 | 30.90 | 31.10 | 0.20 | 0.65% | 31.05 | 115 | 31.10 | 677 | 26.58 |
2023-04-13 | 2002 | 34902000 | 13076 | 1095082600 | 31.20 | 31.50 | 31.15 | 31.45 | 0.35 | 1.13% | 31.40 | 310 | 31.45 | 972 | 26.88 |
2023-04-14 | 2002 | 24397000 | 12473 | 757988950 | 31.45 | 31.50 | 30.90 | 31.10 | 0.35 | -1.11% | 31.10 | 127 | 31.15 | 119 | 26.58 |
2023-04-17 | 2002 | 27478000 | 13177 | 845837000 | 31.10 | 31.10 | 30.65 | 30.75 | 0.35 | -1.13% | 30.70 | 701 | 30.75 | 96 | 26.28 |
2023-04-18 | 2002 | 12592000 | 5975 | 386328950 | 30.80 | 30.80 | 30.60 | 30.70 | 0.05 | -0.16% | 30.65 | 315 | 30.70 | 719 | 26.24 |
2023-04-19 | 2002 | 21023000 | 10341 | 641082750 | 30.70 | 30.80 | 30.35 | 30.45 | 0.25 | -0.81% | 30.45 | 8 | 30.50 | 783 | 26.03 |
2023-04-20 | 2002 | 9351000 | 4174 | 283897600 | 30.35 | 30.50 | 30.20 | 30.45 | 0.00 | 0% | 30.40 | 122 | 30.45 | 1042 | 26.03 |
2023-04-21 | 2002 | 16102000 | 6517 | 487169050 | 30.45 | 30.50 | 30.15 | 30.15 | 0.30 | -0.99% | 30.15 | 836 | 30.20 | 60 | 25.77 |
2023-04-24 | 2002 | 10920000 | 5222 | 328084000 | 30.15 | 30.15 | 30.00 | 30.05 | 0.10 | -0.33% | 30.05 | 239 | 30.10 | 117 | 25.68 |
2023-04-25 | 2002 | 24062000 | 9877 | 718838300 | 30.20 | 30.20 | 29.70 | 29.75 | 0.30 | -1% | 29.75 | 17 | 29.80 | 172 | 25.43 |
2023-04-26 | 2002 | 30697000 | 13585 | 898838100 | 29.65 | 29.70 | 29.15 | 29.30 | 0.45 | -1.51% | 29.25 | 308 | 29.30 | 384 | 25.04 |
2023-04-27 | 2002 | 34603000 | 14387 | 1000084750 | 29.15 | 29.20 | 28.70 | 28.90 | 0.40 | -1.37% | 28.85 | 517 | 28.90 | 71 | 24.70 |
2023-04-28 | 2002 | 19401000 | 6401 | 564350300 | 29.00 | 29.20 | 28.90 | 29.10 | 0.20 | 0.69% | 29.05 | 771 | 29.10 | 162 | 24.87 |
2023-05-02 | 2002 | 17424000 | 8142 | 509731750 | 29.10 | 29.40 | 29.10 | 29.30 | 0.20 | 0.69% | 29.25 | 78 | 29.30 | 936 | 25.04 |
2023-05-03 | 2002 | 14163000 | 6565 | 412542650 | 29.25 | 29.30 | 29.05 | 29.15 | 0.15 | -0.51% | 29.15 | 140 | 29.20 | 999 | 24.91 |
2023-05-04 | 2002 | 17610000 | 7942 | 511516950 | 29.10 | 29.15 | 29.00 | 29.10 | 0.05 | -0.17% | 29.05 | 249 | 29.10 | 519 | 24.87 |
2023-05-05 | 2002 | 18356000 | 8010 | 532588800 | 29.10 | 29.20 | 28.90 | 29.10 | 0.00 | 0% | 29.05 | 136 | 29.10 | 369 | 24.87 |
2023-05-08 | 2002 | 15071000 | 5640 | 440943950 | 29.15 | 29.35 | 29.10 | 29.30 | 0.20 | 0.69% | 29.25 | 740 | 29.30 | 236 | 71.46 |
2023-05-09 | 2002 | 19457000 | 6109 | 568840150 | 29.20 | 29.35 | 29.05 | 29.35 | 0.05 | 0.17% | 29.30 | 16 | 29.35 | 754 | 71.59 |
2023-05-10 | 2002 | 11312000 | 4439 | 331286650 | 29.35 | 29.35 | 29.20 | 29.35 | 0.00 | 0% | 29.30 | 56 | 29.35 | 68 | 71.59 |
2023-05-11 | 2002 | 8729000 | 3480 | 254747800 | 29.35 | 29.40 | 29.10 | 29.15 | 0.20 | -0.68% | 29.10 | 1091 | 29.15 | 2 | 71.10 |
2023-05-12 | 2002 | 13513000 | 6715 | 392178550 | 29.15 | 29.20 | 28.95 | 29.00 | 0.15 | -0.51% | 29.00 | 128 | 29.05 | 28 | 70.73 |
2023-05-15 | 2002 | 13247417 | 5677 | 385147577 | 28.90 | 29.20 | 28.85 | 29.15 | 0.15 | 0.52% | 29.15 | 150 | 29.20 | 568 | 71.10 |
2023-05-16 | 2002 | 13433000 | 4933 | 392230250 | 29.15 | 29.25 | 29.05 | 29.20 | 0.05 | 0.17% | 29.15 | 117 | 29.20 | 142 | 71.22 |
2023-05-17 | 2002 | 23802306 | 10875 | 702126327 | 29.20 | 29.70 | 29.10 | 29.60 | 0.40 | 1.37% | 29.55 | 442 | 29.60 | 146 | 72.20 |
2023-05-18 | 2002 | 16532000 | 5006 | 490945900 | 29.60 | 29.80 | 29.55 | 29.70 | 0.10 | 0.34% | 29.70 | 82 | 29.75 | 144 | 72.44 |
2023-05-19 | 2002 | 17647000 | 5611 | 523817200 | 29.80 | 29.85 | 29.50 | 29.60 | 0.10 | -0.34% | 29.55 | 162 | 29.60 | 117 | 72.20 |
2023-05-22 | 2002 | 24460000 | 8181 | 731224100 | 29.55 | 30.00 | 29.55 | 30.00 | 0.40 | 1.35% | 29.95 | 5 | 30.00 | 1276 | 73.17 |
2023-05-23 | 2002 | 18636000 | 6182 | 558503800 | 30.00 | 30.05 | 29.90 | 29.90 | 0.10 | -0.33% | 29.90 | 258 | 29.95 | 69 | 72.93 |
2023-05-24 | 2002 | 16521000 | 7409 | 493877850 | 29.95 | 30.00 | 29.70 | 29.95 | 0.05 | 0.17% | 29.95 | 272 | 30.00 | 1249 | 73.05 |
2023-05-25 | 2002 | 23868000 | 8876 | 705780150 | 29.75 | 29.80 | 29.40 | 29.40 | 0.55 | -1.84% | 29.40 | 1576 | 29.45 | 83 | 71.71 |
2023-05-26 | 2002 | 25193000 | 9515 | 738212500 | 29.20 | 29.45 | 29.05 | 29.20 | 0.20 | -0.68% | 29.20 | 1491 | 29.30 | 281 | 71.22 |
2023-05-29 | 2002 | 29150000 | 9971 | 851372400 | 29.30 | 29.50 | 29.05 | 29.05 | 0.15 | -0.51% | 29.05 | 1827 | 29.10 | 7 | 70.85 |
2023-05-30 | 2002 | 34349000 | 13781 | 998161700 | 29.10 | 29.20 | 29.00 | 29.00 | 0.05 | -0.17% | 29.00 | 2245 | 29.05 | 106 | 70.73 |
2023-05-31 | 2002 | 60514000 | 8952 | 1759361700 | 29.00 | 29.40 | 29.00 | 29.00 | 0.00 | 0% | 29.00 | 3802 | 29.10 | 244 | 70.73 |
2023-06-01 | 2002 | 15880000 | 5272 | 463292250 | 29.15 | 29.25 | 29.05 | 29.10 | 0.10 | 0.34% | 29.05 | 1338 | 29.10 | 48 | 70.98 |
2023-06-02 | 2002 | 16382000 | 5314 | 481213100 | 29.25 | 29.45 | 29.15 | 29.40 | 0.30 | 1.03% | 29.40 | 371 | 29.45 | 433 | 71.71 |
2023-06-05 | 2002 | 15531000 | 5347 | 460868400 | 29.40 | 29.80 | 29.40 | 29.60 | 0.20 | 0.68% | 29.60 | 711 | 29.65 | 211 | 72.20 |
2023-06-06 | 2002 | 16129000 | 6105 | 481602400 | 29.65 | 29.95 | 29.65 | 29.90 | 0.30 | 1.01% | 29.85 | 144 | 29.90 | 696 | 72.93 |
2023-06-07 | 2002 | 14115000 | 5786 | 421958050 | 29.95 | 29.95 | 29.85 | 29.90 | 0.00 | 0% | 29.85 | 221 | 29.90 | 469 | 72.93 |
2023-06-08 | 2002 | 10003000 | 4564 | 297823350 | 29.85 | 29.90 | 29.70 | 29.75 | 0.15 | -0.5% | 29.70 | 704 | 29.75 | 174 | 72.56 |
2023-06-09 | 2002 | 12084000 | 4728 | 360151100 | 29.85 | 29.90 | 29.70 | 29.75 | 0.00 | 0% | 29.70 | 1480 | 29.75 | 49 | 72.56 |
2023-06-12 | 2002 | 9222000 | 3750 | 273734550 | 29.75 | 29.80 | 29.60 | 29.65 | 0.10 | -0.34% | 29.60 | 666 | 29.65 | 88 | 72.32 |
2023-06-13 | 2002 | 13437000 | 5106 | 398340350 | 29.65 | 29.80 | 29.50 | 29.60 | 0.05 | -0.17% | 29.55 | 942 | 29.60 | 23 | 72.20 |
2023-06-14 | 2002 | 13370000 | 4605 | 397602350 | 29.60 | 29.90 | 29.60 | 29.65 | 0.05 | 0.17% | 29.65 | 208 | 29.70 | 234 | 72.32 |
2023-06-15 | 2002 | 11889000 | 4253 | 352472550 | 29.70 | 29.80 | 29.55 | 29.65 | 0.00 | 0% | 29.60 | 290 | 29.65 | 29 | 72.32 |
2023-06-16 | 2002 | 21844000 | 4762 | 649558550 | 29.65 | 29.85 | 29.60 | 29.75 | 0.10 | 0.34% | 29.70 | 237 | 29.75 | 687 | 72.56 |
2023-06-19 | 2002 | 12100000 | 4002 | 360533750 | 29.75 | 29.90 | 29.65 | 29.85 | 0.10 | 0.34% | 29.80 | 816 | 29.85 | 165 | 72.80 |
2023-06-20 | 2002 | 13691000 | 4447 | 407751200 | 29.85 | 29.85 | 29.70 | 29.75 | 0.10 | -0.34% | 29.75 | 30 | 29.80 | 102 | 72.56 |
2023-06-21 | 2002 | 15038000 | 6393 | 446266150 | 29.75 | 29.80 | 29.60 | 29.65 | 0.10 | -0.34% | 29.65 | 250 | 29.70 | 20 | 72.32 |
2023-06-26 | 2002 | 22029000 | 5113 | 653464800 | 29.65 | 29.80 | 29.45 | 29.60 | 0.05 | -0.17% | 29.60 | 350 | 29.65 | 71 | 72.20 |
2023-06-27 | 2002 | 12775000 | 4883 | 379905600 | 29.55 | 29.85 | 29.50 | 29.75 | 0.15 | 0.51% | 29.75 | 232 | 29.80 | 411 | 72.56 |
2023-06-28 | 2002 | 12391000 | 4453 | 368116150 | 29.70 | 29.85 | 29.60 | 29.70 | 0.05 | -0.17% | 29.65 | 339 | 29.70 | 13 | 72.44 |
2023-06-29 | 2002 | 17353000 | 5810 | 514585500 | 29.75 | 29.80 | 29.50 | 29.65 | 0.05 | -0.17% | 29.65 | 199 | 29.70 | 862 | 72.32 |
2023-06-30 | 2002 | 26234000 | 7956 | 773610200 | 29.50 | 29.65 | 29.40 | 29.40 | 0.25 | -0.84% | 29.40 | 2068 | 29.45 | 696 | 71.71 |
2023-07-03 | 2002 | 15313000 | 4592 | 454630850 | 29.40 | 29.90 | 29.40 | 29.80 | 0.40 | 1.36% | 29.75 | 91 | 29.80 | 294 | 72.68 |
2023-07-04 | 2002 | 17411000 | 6189 | 515429350 | 29.60 | 29.75 | 29.50 | 29.55 | 0.25 | -0.84% | 29.55 | 271 | 29.60 | 344 | 72.07 |
2023-07-05 | 2002 | 11209000 | 4650 | 331021750 | 29.55 | 29.65 | 29.50 | 29.50 | 0.05 | -0.17% | 29.45 | 764 | 29.50 | 44 | 71.95 |
2023-07-06 | 2002 | 37498000 | 16604 | 1089170300 | 29.35 | 29.35 | 28.90 | 28.95 | 0.55 | -1.86% | 28.90 | 3567 | 28.95 | 779 | 70.61 |
2023-07-07 | 2002 | 19809000 | 8630 | 567952000 | 28.90 | 28.90 | 28.55 | 28.65 | 0.30 | -1.04% | 28.65 | 1210 | 28.70 | 93 | 69.88 |
2023-07-10 | 2002 | 10521000 | 4496 | 303087350 | 28.75 | 29.00 | 28.70 | 28.70 | 0.05 | 0.17% | 28.70 | 1067 | 28.75 | 120 | 70.00 |
2023-07-11 | 2002 | 8310000 | 3057 | 240008200 | 28.75 | 29.05 | 28.75 | 28.85 | 0.15 | 0.52% | 28.85 | 118 | 28.90 | 115 | 70.37 |
2023-07-12 | 2002 | 11341000 | 5085 | 327089650 | 28.80 | 28.95 | 28.70 | 28.85 | 0.00 | 0% | 28.85 | 71 | 28.90 | 40 | 70.37 |
2023-07-13 | 2002 | 13049000 | 4513 | 379715000 | 28.95 | 29.25 | 28.95 | 29.05 | 0.20 | 0.69% | 29.05 | 26 | 29.10 | 282 | 70.85 |
2023-07-14 | 2002 | 14360000 | 5495 | 419063700 | 29.25 | 29.30 | 29.05 | 29.15 | 0.10 | 0.34% | 29.10 | 44 | 29.15 | 206 | 71.10 |
2023-07-18 | 2002 | 17267000 | 6602 | 504635850 | 29.15 | 29.35 | 29.10 | 29.20 | 0.10 | 0.17% | 29.15 | 1149 | 29.20 | 253 | 71.22 |
2023-07-19 | 2002 | 20746000 | 8102 | 605817700 | 29.15 | 29.30 | 29.10 | 29.30 | 0.10 | 0.34% | 29.25 | 6 | 29.30 | 416 | 71.46 |
2023-07-20 | 2002 | 27529000 | 7025 | 809479050 | 29.20 | 29.55 | 29.15 | 29.45 | 0.15 | 0.51% | 29.45 | 16 | 29.50 | 465 | 71.83 |
2023-07-21 | 2002 | 27069000 | 9267 | 792119550 | 29.45 | 29.50 | 29.10 | 29.25 | 0.20 | -0.68% | 29.20 | 1045 | 29.25 | 357 | 71.34 |
2023-07-24 | 2002 | 27359000 | 6527 | 802520950 | 29.25 | 29.40 | 29.20 | 29.40 | 0.15 | 0.51% | 29.35 | 23 | 29.40 | 1619 | 71.71 |
2023-07-25 | 2002 | 20531000 | 6384 | 603723400 | 29.40 | 29.55 | 29.35 | 29.35 | 0.05 | -0.17% | 29.35 | 1757 | 29.40 | 563 | 71.59 |
2023-07-27 | 2002 | 33756000 | 13776 | 959029100 | 28.60 | 28.60 | 28.30 | 28.45 | 0.10 | -3.07% | 28.40 | 370 | 28.45 | 117 | 69.39 |
2023-07-28 | 2002 | 25532000 | 13116 | 720106050 | 28.45 | 28.45 | 28.10 | 28.20 | 0.25 | -0.88% | 28.15 | 718 | 28.20 | 148 | 68.78 |
2023-07-31 | 2002 | 33389000 | 13345 | 934566400 | 28.20 | 28.20 | 27.90 | 27.95 | 0.25 | -0.89% | 27.95 | 12 | 28.00 | 137 | 68.17 |
2023-08-01 | 2002 | 20684000 | 7389 | 581684550 | 28.05 | 28.30 | 27.95 | 28.15 | 0.20 | 0.72% | 28.15 | 52 | 28.20 | 278 | 68.66 |
2023-08-02 | 2002 | 42990000 | 15673 | 1204435600 | 28.10 | 28.35 | 27.85 | 28.00 | 0.15 | -0.53% | 27.95 | 74 | 28.00 | 224 | 68.29 |
2023-08-04 | 2002 | 17924000 | 6027 | 504715000 | 28.00 | 28.30 | 27.95 | 28.30 | 0.30 | 1.07% | 28.25 | 175 | 28.30 | 741 | 69.02 |
2023-08-07 | 2002 | 17826000 | 5397 | 505473050 | 28.30 | 28.50 | 28.25 | 28.50 | 0.20 | 0.71% | 28.45 | 81 | 28.50 | 1327 | 0.00 |
2023-08-08 | 2002 | 18909000 | 5796 | 534360050 | 28.50 | 28.50 | 28.15 | 28.25 | 0.25 | -0.88% | 28.20 | 734 | 28.25 | 105 | 0.00 |
2023-08-09 | 2002 | 22051000 | 9502 | 618378850 | 28.25 | 28.25 | 27.90 | 28.15 | 0.10 | -0.35% | 28.10 | 46 | 28.15 | 599 | 0.00 |
2023-08-10 | 2002 | 24700000 | 9061 | 688997700 | 28.10 | 28.10 | 27.80 | 27.90 | 0.25 | -0.89% | 27.85 | 345 | 27.90 | 719 | 0.00 |
2023-08-11 | 2002 | 21268000 | 10418 | 590267750 | 27.95 | 28.00 | 27.65 | 27.65 | 0.25 | -0.9% | 27.65 | 925 | 27.70 | 666 | 0.00 |
2023-08-14 | 2002 | 28903000 | 11788 | 788012750 | 27.75 | 27.75 | 27.15 | 27.20 | 0.45 | -1.63% | 27.20 | 165 | 27.25 | 339 | 0.00 |
2023-08-15 | 2002 | 21099000 | 9853 | 574776550 | 27.50 | 27.50 | 27.10 | 27.10 | 0.10 | -0.37% | 27.10 | 357 | 27.15 | 10 | 0.00 |
2023-08-16 | 2002 | 30733000 | 14325 | 826638350 | 27.05 | 27.05 | 26.80 | 26.85 | 0.25 | -0.92% | 26.85 | 62 | 26.90 | 380 | 0.00 |
2023-08-17 | 2002 | 36172000 | 15853 | 958220300 | 26.80 | 26.80 | 26.20 | 26.60 | 0.25 | -0.93% | 26.60 | 388 | 26.65 | 289 | 0.00 |
2023-08-18 | 2002 | 27857000 | 9447 | 755362350 | 26.65 | 27.30 | 26.65 | 27.20 | 0.60 | 2.26% | 27.15 | 260 | 27.20 | 128 | 0.00 |
2023-08-21 | 2002 | 12495000 | 4327 | 339241000 | 27.20 | 27.35 | 27.05 | 27.10 | 0.10 | -0.37% | 27.05 | 212 | 27.10 | 1 | 0.00 |
2023-08-22 | 2002 | 19838000 | 9706 | 531376800 | 27.30 | 27.30 | 26.65 | 26.70 | 0.40 | -1.48% | 26.70 | 901 | 26.75 | 60 | 0.00 |
2023-08-23 | 2002 | 24569000 | 10739 | 653299750 | 26.80 | 26.90 | 26.50 | 26.60 | 0.10 | -0.37% | 26.60 | 726 | 26.65 | 317 | 0.00 |
2023-08-24 | 2002 | 22386000 | 9745 | 594203100 | 26.60 | 26.70 | 26.50 | 26.50 | 0.10 | -0.38% | 26.50 | 2598 | 26.55 | 234 | 0.00 |
2023-08-25 | 2002 | 25075000 | 9963 | 659713350 | 26.55 | 26.60 | 26.20 | 26.30 | 0.20 | -0.75% | 26.30 | 2055 | 26.35 | 192 | 0.00 |
2023-08-28 | 2002 | 16042000 | 5729 | 424386600 | 26.30 | 26.55 | 26.30 | 26.50 | 0.20 | 0.76% | 26.45 | 187 | 26.50 | 321 | 0.00 |
2023-08-29 | 2002 | 30315000 | 11348 | 795856100 | 26.50 | 26.50 | 26.15 | 26.40 | 0.10 | -0.38% | 26.35 | 184 | 26.40 | 142 | 0.00 |
2023-08-30 | 2002 | 19779000 | 5447 | 524337000 | 26.50 | 26.60 | 26.40 | 26.55 | 0.15 | 0.57% | 26.55 | 10 | 26.60 | 692 | 0.00 |
2023-08-31 | 2002 | 39621000 | 7363 | 1050947200 | 26.65 | 26.70 | 26.50 | 26.50 | 0.05 | -0.19% | 26.50 | 1006 | 26.55 | 3 | 0.00 |
2023-09-01 | 2002 | 16723000 | 5353 | 446459750 | 26.55 | 26.85 | 26.50 | 26.70 | 0.20 | 0.75% | 26.70 | 614 | 26.75 | 9 | 0.00 |
2023-09-04 | 2002 | 15573000 | 5642 | 420036300 | 26.70 | 27.10 | 26.70 | 27.05 | 0.35 | 1.31% | 27.05 | 217 | 27.10 | 684 | 0.00 |
2023-09-05 | 2002 | 10845000 | 5029 | 293180250 | 27.00 | 27.10 | 26.90 | 27.10 | 0.05 | 0.18% | 27.05 | 132 | 27.10 | 72 | 0.00 |
2023-09-06 | 2002 | 14784000 | 7106 | 398050950 | 27.10 | 27.20 | 26.80 | 26.80 | 0.30 | -1.11% | 26.80 | 1511 | 26.85 | 42 | 0.00 |
2023-09-07 | 2002 | 17412000 | 8240 | 461964100 | 26.80 | 26.80 | 26.45 | 26.50 | 0.30 | -1.12% | 26.50 | 1217 | 26.55 | 164 | 0.00 |
2023-09-08 | 2002 | 14314000 | 6870 | 377345450 | 26.50 | 26.50 | 26.30 | 26.35 | 0.15 | -0.57% | 26.35 | 1526 | 26.40 | 202 | 0.00 |
2023-09-11 | 2002 | 17006000 | 7635 | 446415000 | 26.35 | 26.35 | 26.20 | 26.25 | 0.10 | -0.38% | 26.25 | 1811 | 26.30 | 240 | 0.00 |
2023-09-12 | 2002 | 15668000 | 6263 | 412262850 | 26.40 | 26.40 | 26.25 | 26.30 | 0.05 | 0.19% | 26.30 | 2241 | 26.35 | 322 | 0.00 |
2023-09-13 | 2002 | 10713000 | 4063 | 282401000 | 26.35 | 26.45 | 26.25 | 26.35 | 0.05 | 0.19% | 26.35 | 1227 | 26.40 | 101 | 0.00 |
2023-09-14 | 2002 | 15211000 | 4764 | 404025600 | 26.55 | 26.70 | 26.40 | 26.60 | 0.25 | 0.95% | 26.60 | 611 | 26.65 | 247 | 0.00 |
2023-09-15 | 2002 | 47583000 | 11460 | 1264663950 | 26.70 | 26.85 | 26.40 | 26.60 | 0.00 | 0% | 26.60 | 110 | 26.65 | 1860 | 0.00 |
2023-09-18 | 2002 | 13708000 | 4796 | 366650650 | 26.60 | 26.85 | 26.60 | 26.75 | 0.15 | 0.56% | 26.75 | 104 | 26.80 | 1095 | 0.00 |
2023-09-19 | 2002 | 11280000 | 5952 | 299933650 | 26.75 | 26.80 | 26.50 | 26.50 | 0.25 | -0.93% | 26.50 | 2765 | 26.55 | 114 | 0.00 |
2023-09-20 | 2002 | 10717000 | 5134 | 284423550 | 26.60 | 26.65 | 26.50 | 26.50 | 0.00 | 0% | 26.50 | 205 | 26.55 | 688 | 0.00 |
2023-09-21 | 2002 | 32294000 | 13430 | 844949600 | 26.50 | 26.50 | 26.05 | 26.15 | 0.35 | -1.32% | 26.15 | 286 | 26.20 | 369 | 0.00 |
2023-09-22 | 2002 | 17660000 | 6940 | 462205300 | 26.20 | 26.25 | 26.10 | 26.20 | 0.05 | 0.19% | 26.15 | 1249 | 26.20 | 139 | 0.00 |
2023-09-25 | 2002 | 11867000 | 4858 | 310738150 | 26.30 | 26.30 | 26.10 | 26.20 | 0.00 | 0% | 26.20 | 209 | 26.25 | 302 | 0.00 |
2023-09-26 | 2002 | 20584000 | 9801 | 536195250 | 26.10 | 26.15 | 26.00 | 26.05 | 0.15 | -0.57% | 26.05 | 452 | 26.10 | 269 | 0.00 |
2023-09-27 | 2002 | 52774000 | 24268 | 1341896550 | 25.80 | 25.80 | 25.30 | 25.45 | 0.60 | -2.3% | 25.40 | 601 | 25.45 | 160 | 0.00 |
2023-09-28 | 2002 | 38507000 | 17063 | 966524900 | 25.40 | 25.40 | 25.00 | 25.25 | 0.20 | -0.79% | 25.20 | 60 | 25.25 | 251 | 0.00 |