東鋼(2006)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12345678910111213141516171819202122232425262728293031當月平均
1 月　71.30
0
0%		70.70
-0.6
-0.84%		71.50
0.8
1.13%		71.50
0
0%		 　71.10
-0.4
-0.56%		70.50
-0.6
-0.84%		70.50
0
0%		70.50
0
0%		71.10
0.6
0.85%		 　70.90
-0.2
-0.28%		71.70
0.8
1.13%		71.60
-0.1
-0.14%		72.00
0.4
0.56%		71.40
-0.6
-0.83%		 　71.80
0.4
0.56%		72.30
0.5
0.7%		72.40
0.1
0.14%		72.80
0.4
0.55%		73.00
0.2
0.27%		 　73.30
0.3
0.41%		73.50
0.2
0.27%		73.80
0.3
0.41%		71.78
2 月73.50
-0.3
-0.41%		72.40
-1.1
-1.5%		 　72.60
0.2
0.28%		 　　　　　　　　71.90
-0.7
-0.96%		72.00
0.1
0.14%		 　72.90
0.9
1.25%		72.80
-0.1
-0.14%		72.80
0
0%		74.40
1.6
2.2%		74.40
0
0%		 　75.00
0.6
0.81%		76.30
1.3
1.73%		 77.30
1
1.31%		 74.2
3 月78.00
0.7
0.91%		 　77.00
-1
-1.28%		78.70
1.7
2.21%		78.20
-0.5
-0.64%		77.90
-0.3
-0.38%		76.90
-1
-1.28%		 　77.70
0.8
1.04%		77.50
-0.2
-0.26%		76.60
-0.9
-1.16%		77.10
0.5
0.65%		76.50
-0.6
-0.78%		 　76.50
0
0%		77.30
0.8
1.05%		76.90
-0.4
-0.52%		77.70
0.8
1.04%		68.50
-9.2
-11.84%		 　69.10
0.6
0.88%		69.60
0.5
0.72%		68.70
-0.9
-1.29%		68.60
-0.1
-0.15%		69.10
0.5
0.73%		 74.55
4 月69.20
0.1
0.14%		70.20
1
1.45%		71.00
0.8
1.14%		 　　　71.10
0.1
0.14%		72.60
1.5
2.11%		72.30
-0.3
-0.41%		71.50
-0.8
-1.11%		70.80
-0.7
-0.98%		 　70.70
-0.1
-0.14%		70.20
-0.5
-0.71%		71.60
1.4
1.99%		72.80
1.2
1.68%		73.40
0.6
0.82%		 　73.40
0
0%		73.70
0.3
0.41%		74.30
0.6
0.81%		73.00
-1.3
-1.75%		73.30
0.3
0.41%		 　73.60
0.3
0.41%		73.30
-0.3
-0.41%		 72.14
5 月　72.80
-0.5
-0.68%		72.80
0
0%		 　73.20
0.4
0.55%		72.60
-0.6
-0.82%		71.70
-0.9
-1.24%		70.00
-1.7
-2.37%		70.50
0.5
0.71%		 　70.60
0.1
0.14%		70.40
-0.2
-0.28%		70.10
-0.3
-0.43%		69.40
-0.7
-1%		69.00
-0.4
-0.58%		 　69.90
0.9
1.3%		70.10
0.2
0.29%		70.10
0
0%		69.10
-1
-1.43%		69.60
0.5
0.72%		 　69.20
-0.4
-0.57%		69.30
0.1
0.14%		69.00
-0.3
-0.43%		68.90
-0.1
-0.14%		69.10
0.2
0.29%		70.4
6 月 　69.80
0.7
1.01%		69.90
0.1
0.14%		69.50
-0.4
-0.57%		 69.20
-0.3
-0.43%		 　　68.70
-0.5
-0.72%		69.00
0.3
0.44%		69.50
0.5
0.72%		68.70
-0.8
-1.15%		 　69.20
0.5
0.73%		68.20
-1
-1.45%		68.90
0.7
1.03%		69.60
0.7
1.02%		69.20
-0.4
-0.57%		 　68.50
-0.7
-1.01%		68.50
0
0%		 70.40
1.9
2.77%		69.60
-0.8
-1.14%		 69.42
7 月70.90
1.3
1.87%		70.80
-0.1
-0.14%		71.40
0.6
0.85%		 72.00
0.6
0.84%		 　71.40
-0.6
-0.83%		70.20
-1.2
-1.68%		 70.40
0.2
0.28%		 　　　71.00
0.6
0.85%		70.70
-0.3
-0.42%		 　　　73.70
3
4.24%		 　　72.60
-1.1
-1.49%		 　　74.40
1.8
2.48%		73.70
-0.7
-0.94%		71.94
8 月 74.70
1
1.36%		 　　73.00
-1.7
-2.28%		76.00
3
4.11%		76.50
0.5
0.66%		75.90
-0.6
-0.78%		 　76.60
0.7
0.92%		77.40
0.8
1.04%		 　76.40
-1
-1.29%		 　76.30
-0.1
-0.13%		77.30
1
1.31%		 77.10
-0.2
-0.26%		78.00
0.9
1.17%		 　　　　78.70
0.7
0.9%		78.20
-0.5
-0.64%		 76.55
9 月　79.10
0.9
1.15%		 　79.00
-0.1
-0.13%		 　　78.00
-1
-1.27%		　　　　　　　　　　　　　　　　　　　　　　78.62

說明:最高漲幅:4.24%最低跌幅:-11.84% 最高價:79.10最低價:68.20平均價:72.68,灰色底表示週末,漲104天(76.4)元,跌80天(-55.6)元,平盤13天
4%=3,3%=2,2%=12,1%=60,0%=40,-0%=1,-1%=6,-2%=26,-3%=47,

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 2006 2541000 1217 181644500 71.40 72.00 70.70 71.30 0.60 0% 71.30 19 71.60 5 12.36
2024-01-03 2006 963000 504 68328900 71.50 71.50 70.70 70.70 0.60 -0.84% 70.70 26 70.80 3 12.25
2024-01-04 2006 1013000 709 72295000 70.70 71.70 70.70 71.50 0.80 1.13% 71.20 8 71.50 47 12.39
2024-01-05 2006 798000 493 56922800 71.60 71.60 71.10 71.50 0.00 0% 71.30 6 71.50 48 12.39
2024-01-08 2006 784000 391 55915600 71.50 71.80 71.00 71.10 0.40 -0.56% 71.10 11 71.20 6 12.32
2024-01-09 2006 1165000 690 82258200 71.20 71.20 70.30 70.50 0.60 -0.84% 70.40 2 70.50 10 12.22
2024-01-10 2006 1680000 804 117613200 70.40 70.50 69.60 70.50 0.00 0% 70.30 2 70.50 139 12.22
2024-01-11 2006 1263000 682 88671700 69.90 70.60 69.80 70.50 0.00 0% 70.40 5 70.50 16 12.22
2024-01-12 2006 1678000 1037 118774700 70.40 71.30 70.10 71.10 0.60 0.85% 71.00 24 71.10 34 12.32
2024-01-15 2006 597000 367 42337600 71.10 71.20 70.70 70.90 0.20 -0.28% 70.90 21 71.00 16 12.29
2024-01-16 2006 2108000 1048 150595600 70.70 71.80 70.60 71.70 0.80 1.13% 71.60 8 71.80 53 12.43
2024-01-17 2006 2445000 1188 175412000 71.70 72.10 71.10 71.60 0.10 -0.14% 71.40 35 71.60 18 12.41
2024-01-18 2006 1105000 695 79281300 71.60 72.00 71.20 72.00 0.40 0.56% 71.90 31 72.00 98 12.48
2024-01-19 2006 1067000 776 76096800 71.90 71.90 70.80 71.40 0.60 -0.83% 71.30 61 71.40 12 12.37
2024-01-22 2006 939000 658 67270300 71.40 71.90 71.10 71.80 0.40 0.56% 71.70 16 71.80 11 12.44
2024-01-23 2006 1048000 706 75519500 72.00 72.30 71.60 72.30 0.50 0.7% 72.20 9 72.30 98 12.53
2024-01-24 2006 912000 643 66078100 72.50 72.80 72.30 72.40 0.10 0.14% 72.40 2 72.50 69 12.55
2024-01-25 2006 1461000 966 106111200 72.40 72.90 72.40 72.80 0.40 0.55% 72.60 40 72.80 110 12.62
2024-01-26 2006 1260000 800 91867600 72.80 73.10 72.50 73.00 0.20 0.27% 72.90 21 73.00 57 12.65
2024-01-29 2006 1497000 855 109237200 72.10 73.30 72.00 73.30 0.30 0.41% 73.20 12 73.30 57 12.70
2024-01-30 2006 1383000 847 101552600 73.00 73.60 72.90 73.50 0.20 0.27% 73.40 11 73.50 26 12.74
2024-01-31 2006 919000 622 67737900 73.40 73.90 73.40 73.80 0.30 0.41% 73.70 20 73.80 95 12.79
2024-02-01 2006 1433000 843 105910000 74.10 74.50 73.50 73.50 0.30 -0.41% 73.50 18 73.60 12 12.74
2024-02-02 2006 2979000 1695 217626700 73.30 74.30 72.10 72.40 1.10 -1.5% 72.30 21 72.40 28 12.55
2024-02-05 2006 737000 487 53519600 72.80 72.90 72.10 72.60 0.20 0.28% 72.50 21 72.60 6 12.58
2024-02-15 2006 2036000 1168 146249000 72.10 72.40 71.60 71.90 0.70 -0.96% 71.80 10 71.90 17 12.46
2024-02-16 2006 931000 671 67073900 71.80 72.40 71.50 72.00 0.10 0.14% 71.90 9 72.00 12 12.48
2024-02-19 2006 813000 588 58960800 72.00 73.00 71.60 72.90 0.90 1.25% 72.80 4 72.90 10 12.63
2024-02-20 2006 1065000 584 77617300 72.80 73.10 72.50 72.80 0.10 -0.14% 72.80 11 72.90 1 12.62
2024-02-21 2006 2191000 1099 160452000 73.10 74.30 72.60 72.80 0.00 0% 72.80 76 73.10 21 12.62
2024-02-22 2006 2213000 1288 163830900 73.30 74.50 73.20 74.40 1.60 2.2% 74.30 7 74.40 78 12.89
2024-02-23 2006 1289000 867 95758400 74.50 74.70 73.90 74.40 0.00 0% 74.20 2 74.40 7 12.89
2024-02-26 2006 1249000 682 93469600 74.20 75.30 74.20 75.00 0.60 0.81% 75.00 119 75.10 2 13.00
2024-02-27 2006 4599000 2355 352662600 75.30 77.30 75.30 76.30 1.30 1.73% 76.30 28 76.50 46 13.22
2024-02-29 2006 2793000 1464 214789800 76.90 77.50 76.00 77.30 1.00 1.31% 77.30 58 77.40 70 11.93
2024-03-01 2006 2100000 1231 162585200 77.00 78.20 76.20 78.00 0.70 0.91% 77.90 82 78.00 86 12.04
2024-03-04 2006 2926000 1763 225167000 77.80 77.80 76.40 77.00 1.00 -1.28% 77.00 43 77.10 9 11.88
2024-03-05 2006 2487000 1783 194626100 77.10 78.80 76.90 78.70 1.70 2.21% 78.70 95 78.80 97 12.15
2024-03-06 2006 2337000 1356 182362900 77.40 78.50 77.40 78.20 0.50 -0.64% 78.10 4 78.20 4 12.07
2024-03-07 2006 1958000 1200 152644500 78.20 78.50 77.70 77.90 0.30 -0.38% 77.90 19 78.00 8 12.02
2024-03-08 2006 2834000 1374 219111300 77.90 78.40 76.60 76.90 1.00 -1.28% 76.90 4 77.10 1 11.87
2024-03-11 2006 3017000 1493 234253300 77.10 78.10 76.50 77.70 0.80 1.04% 77.70 71 77.80 5 11.99
2024-03-12 2006 2010000 935 156099400 78.00 78.20 77.40 77.50 0.20 -0.26% 77.50 153 77.70 1 11.96
2024-03-13 2006 2792000 1251 215029100 77.20 77.80 76.50 76.60 0.90 -1.16% 76.50 107 76.60 1 11.82
2024-03-14 2006 2223000 1104 170859100 76.30 77.30 76.30 77.10 0.50 0.65% 77.10 80 77.30 38 11.90
2024-03-15 2006 2642000 1324 202335100 77.40 77.40 76.10 76.50 0.60 -0.78% 76.40 76 76.50 1 11.81
2024-03-18 2006 2688000 1026 206601900 77.50 77.50 76.30 76.50 0.00 0% 76.50 68 76.60 11 11.81
2024-03-19 2006 3623000 1350 280689800 77.30 78.30 77.00 77.30 0.80 1.05% 77.30 44 77.40 85 11.93
2024-03-20 2006 4564000 1822 352357200 77.50 77.90 76.90 76.90 0.40 -0.52% 76.90 79 77.00 12 11.87
2024-03-21 2006 6053000 2241 469998300 77.70 78.00 77.00 77.70 0.80 1.04% 77.60 66 77.70 3 11.99
2024-03-22 2006 13436000 5789 945112500 72.50 72.50 68.20 68.50 0.00 -11.84% 68.50 233 68.60 32 10.57
2024-03-25 2006 3267000 2043 225313900 68.60 69.70 68.40 69.10 0.60 0.88% 69.10 30 69.20 3 10.66
2024-03-26 2006 2336000 1422 162731900 69.80 70.50 69.30 69.60 0.50 0.72% 69.60 10 69.70 36 10.74
2024-03-27 2006 2254000 1413 155031900 69.30 69.40 68.60 68.70 0.90 -1.29% 68.70 21 68.80 11 10.60
2024-03-28 2006 1735000 953 119523000 69.00 69.40 68.60 68.60 0.10 -0.15% 68.60 280 68.90 15 10.59
2024-03-29 2006 891000 538 61502700 68.60 69.30 68.60 69.10 0.50 0.73% 69.10 5 69.20 8 10.66
2024-04-01 2006 1093000 759 75794100 69.10 69.70 68.90 69.20 0.10 0.14% 69.20 11 69.30 5 10.68
2024-04-02 2006 1899000 1007 132847900 69.20 70.50 69.20 70.20 1.00 1.45% 70.20 4 70.30 18 10.83
2024-04-03 2006 6661000 3280 483589800 73.00 75.90 70.70 71.00 0.80 1.14% 71.00 13 71.10 6 10.96
2024-04-08 2006 1688000 1139 120496600 71.50 72.00 71.00 71.10 0.10 0.14% 71.00 232 71.10 3 10.97
2024-04-09 2006 2868000 1413 207378100 71.10 72.80 71.00 72.60 1.50 2.11% 72.60 3 72.70 75 11.20
2024-04-10 2006 1659000 1136 120461200 73.20 73.30 72.20 72.30 0.30 -0.41% 72.30 21 72.50 18 11.16
2024-04-11 2006 1889000 1407 135369400 72.50 72.50 71.20 71.50 0.80 -1.11% 71.50 30 71.60 1 11.03
2024-04-12 2006 1521000 1060 108106300 71.50 71.50 70.70 70.80 0.70 -0.98% 70.80 44 70.90 15 10.93
2024-04-15 2006 1765000 1245 125694800 71.30 72.10 70.70 70.70 0.10 -0.14% 70.70 13 70.90 16 10.91
2024-04-16 2006 2639000 1718 184491700 70.70 70.70 69.40 70.20 0.50 -0.71% 70.10 2 70.20 6 10.83
2024-04-17 2006 2574000 1705 183913500 70.20 71.80 70.10 71.60 1.40 1.99% 71.50 3 71.60 29 11.05
2024-04-18 2006 4403000 2552 319290200 71.60 72.80 71.30 72.80 1.20 1.68% 72.70 1 72.80 151 11.23
2024-04-19 2006 5166780 3833 376762041 73.20 73.40 71.70 73.40 0.60 0.82% 73.30 1 73.40 86 11.33
2024-04-22 2006 3866000 2281 282812100 73.50 74.30 72.20 73.40 0.00 0% 73.10 53 73.40 13 11.33
2024-04-23 2006 3592000 2226 264325200 73.80 73.80 73.30 73.70 0.30 0.41% 73.60 8 73.70 27 11.37
2024-04-24 2006 5492000 2519 405631900 73.60 74.30 73.10 74.30 0.60 0.81% 74.10 1 74.30 48 11.47
2024-04-25 2006 2386000 1287 175057700 74.30 74.30 72.70 73.00 1.30 -1.75% 72.90 21 73.00 9 11.27
2024-04-26 2006 1388000 972 101277500 73.00 73.40 72.30 73.30 0.30 0.41% 73.30 12 73.40 49 11.31
2024-04-29 2006 1750000 1284 128412100 73.50 74.00 73.10 73.60 0.30 0.41% 73.30 18 73.60 110 11.36
2024-04-30 2006 2000000 1163 147470900 73.80 74.30 73.30 73.30 0.30 -0.41% 73.30 13 73.40 6 11.31
2024-05-02 2006 1712000 1193 124465400 73.30 73.30 72.20 72.80 0.50 -0.68% 72.80 5 72.90 5 11.23
2024-05-03 2006 1598000 1060 116406400 73.00 73.50 72.30 72.80 0.00 0% 72.60 5 72.80 6 11.32
2024-05-06 2006 1719000 1025 125071900 72.90 73.30 72.30 73.20 0.40 0.55% 73.10 15 73.20 14 11.38
2024-05-07 2006 2515000 1482 181891400 73.10 73.20 71.60 72.60 0.60 -0.82% 72.50 41 72.60 1 11.29
2024-05-08 2006 2491000 1631 178649000 72.60 72.60 71.20 71.70 0.90 -1.24% 71.60 18 71.70 2 11.15
2024-05-09 2006 2551506 14052 179728057 71.70 71.80 70.00 70.00 1.70 -2.37% 70.00 23 70.10 7 10.89
2024-05-10 2006 1276000 797 89803400 70.00 70.80 69.80 70.50 0.50 0.71% 70.40 17 70.60 14 10.96
2024-05-13 2006 1084000 730 76346400 70.70 70.80 70.20 70.60 0.10 0.14% 70.40 15 70.60 45 10.98
2024-05-14 2006 1048000 533 73928400 70.60 70.80 70.30 70.40 0.20 -0.28% 70.40 13 70.50 14 10.95
2024-05-15 2006 1349705 1227 94812784 70.50 70.80 70.00 70.10 0.30 -0.43% 70.10 2 70.20 9 10.90
2024-05-16 2006 3225000 1745 224776500 70.10 70.50 69.30 69.40 0.70 -1% 69.40 149 69.60 2 10.79
2024-05-17 2006 1771000 1074 122688500 69.30 69.90 69.00 69.00 0.40 -0.58% 69.00 104 69.10 1 10.73
2024-05-20 2006 2106000 1437 147630000 69.40 70.60 69.40 69.90 0.90 1.3% 69.90 10 70.00 20 10.87
2024-05-21 2006 1101000 705 77213300 70.00 70.40 70.00 70.10 0.20 0.29% 70.00 89 70.10 8 10.90
2024-05-22 2006 1017000 724 71213200 70.10 70.40 69.80 70.10 0.00 0% 70.00 9 70.10 17 10.90
2024-05-23 2006 1499000 988 103875500 70.10 70.10 69.00 69.10 1.00 -1.43% 69.00 257 69.10 1 10.75
2024-05-24 2006 1097000 693 76155100 69.10 69.90 68.80 69.60 0.50 0.72% 69.50 5 69.70 15 10.82
2024-05-27 2006 1941000 1399 134720700 69.30 69.80 69.10 69.20 0.40 -0.57% 69.20 20 69.40 17 10.76
2024-05-28 2006 1726000 1062 119824500 69.30 69.70 69.10 69.30 0.10 0.14% 69.30 27 69.50 14 10.78
2024-05-29 2006 1568000 1084 108783000 69.40 69.80 69.00 69.00 0.30 -0.43% 69.00 119 69.10 14 10.73
2024-05-30 2006 1060000 708 73249100 69.00 69.40 68.90 68.90 0.10 -0.14% 68.90 3 69.00 9 10.72
2024-05-31 2006 2452027 1471 169020117 68.80 69.20 68.60 69.10 0.20 0.29% 68.90 15 69.10 83 10.75
2024-06-03 2006 1486000 927 103135400 69.10 69.80 68.60 69.80 0.70 1.01% 69.50 73 69.80 23 10.86
2024-06-04 2006 1245000 958 86891700 69.40 69.90 69.40 69.90 0.10 0.14% 69.70 1 69.90 55 10.87
2024-06-05 2006 2529000 1732 176380300 70.50 70.70 69.10 69.50 0.40 -0.57% 69.40 18 69.50 45 10.81
2024-06-07 2006 896000 594 61925100 68.80 69.40 68.70 69.20 0.40 -0.43% 69.10 2 69.20 15 10.76
2024-06-11 2006 1881000 1282 129530900 69.10 69.30 68.70 68.70 0.50 -0.72% 68.70 48 68.90 10 10.68
2024-06-12 2006 1512000 1069 103989300 69.10 69.10 68.50 69.00 0.30 0.44% 68.90 13 69.00 44 10.73
2024-06-13 2006 2795000 1267 194734000 69.00 70.10 68.80 69.50 0.50 0.72% 69.30 29 69.50 16 10.81
2024-06-14 2006 1338000 1017 92343200 69.50 69.60 68.70 68.70 0.80 -1.15% 68.70 29 69.10 1 10.68
2024-06-17 2006 721000 405 49980900 68.80 69.50 68.80 69.20 0.50 0.73% 69.20 6 69.30 2 10.76
2024-06-18 2006 2964000 1736 203145000 69.70 69.70 68.20 68.20 1.00 -1.45% 68.20 142 68.30 8 10.61
2024-06-19 2006 2556540 2060 175191028 68.30 68.90 67.90 68.90 0.70 1.03% 68.60 2 68.90 27 10.72
2024-06-20 2006 1956000 1262 135575800 68.90 69.60 68.50 69.60 0.70 1.02% 69.50 13 69.60 3 10.82
2024-06-21 2006 2632000 1522 182652200 69.60 69.70 68.90 69.20 0.40 -0.57% 69.10 74 69.20 24 10.76
2024-06-24 2006 2631000 1823 181055900 69.00 69.50 68.50 68.50 0.70 -1.01% 68.50 3 68.70 8 10.65
2024-06-25 2006 1316000 860 90320600 69.10 69.10 68.30 68.50 0.00 0% 68.50 7 68.80 3 10.65
2024-06-27 2006 2667000 1970 186676500 69.10 70.40 68.80 70.40 0.90 2.77% 70.20 25 70.40 23 10.95
2024-06-28 2006 3031000 1677 213370100 70.30 71.00 69.60 69.60 0.80 -1.14% 69.60 20 70.00 10 10.82
2024-07-01 2006 2961061 1865 209662716 69.70 71.10 69.70 70.90 1.30 1.87% 70.60 12 70.90 9 11.03
2024-07-02 2006 2834000 1291 200381500 70.60 71.10 70.10 70.80 0.10 -0.14% 70.70 5 70.80 13 11.01
2024-07-03 2006 2540000 1515 181910900 70.80 72.10 70.80 71.40 0.60 0.85% 71.40 24 71.50 1 11.10
2024-07-05 2006 1246000 678 89282400 71.40 72.00 71.10 72.00 0.80 0.84% 71.70 11 72.00 123 11.20
2024-07-08 2006 1692000 1201 120723400 71.90 71.90 71.00 71.40 0.60 -0.83% 71.20 14 71.40 4 11.10
2024-07-09 2006 1577503 2217 111261454 71.40 71.40 70.10 70.20 1.20 -1.68% 70.20 4 70.30 1 10.92
2024-07-11 2006 1064415 1330 74604693 69.80 70.40 69.60 70.40 0.70 0.28% 70.30 4 70.50 42 10.95
2024-07-16 2006 1557000 1026 110725300 71.50 71.50 70.50 71.00 0.50 0.85% 70.90 15 71.00 1 11.04
2024-07-17 2006 1183000 796 83859500 70.80 71.20 70.60 70.70 0.30 -0.42% 70.60 27 70.70 3 11.00
2024-07-22 2006 4071462 3543 297188825 73.20 73.70 71.80 73.70 0.80 4.24% 73.60 38 73.70 71 11.46
2024-07-26 2006 3200702 2671 233546468 72.70 73.60 72.20 72.60 0.30 -1.49% 72.50 27 72.70 2 11.29
2024-07-30 2006 1938883 1446 143693727 73.80 74.40 73.30 74.40 0.60 2.48% 74.30 9 74.40 81 11.57
2024-07-31 2006 1539443 1713 113678173 74.40 74.40 73.30 73.70 0.70 -0.94% 73.70 12 73.80 12 11.30
2024-08-02 2006 1232000 780 91970400 74.70 75.00 74.30 74.70 0.30 1.36% 74.60 6 74.70 28 11.46
2024-08-06 2006 2666134 2400 193633075 73.00 73.40 71.20 73.00 1.80 -2.28% 72.80 5 73.00 9 11.20
2024-08-07 2006 3191246 2731 241588887 73.40 76.50 73.40 76.00 3.00 4.11% 75.90 3 76.00 28 11.66
2024-08-08 2006 1704000 1221 130374000 75.50 77.20 75.40 76.50 0.50 0.66% 76.40 2 76.50 61 11.73
2024-08-09 2006 1303000 887 99431900 76.50 76.90 75.90 75.90 0.60 -0.78% 75.80 33 75.90 6 11.64
2024-08-12 2006 963000 709 73545400 75.90 76.60 75.80 76.60 0.70 0.92% 76.40 4 76.60 28 11.75
2024-08-13 2006 1304000 835 100382000 76.60 77.50 76.30 77.40 0.80 1.04% 77.00 7 77.40 19 11.87
2024-08-16 2006 1997000 1457 153053200 78.70 78.90 75.30 76.40 1.10 -1.29% 76.30 1 76.40 8 11.72
2024-08-19 2006 1451000 890 110161200 76.00 76.50 75.10 76.30 0.10 -0.13% 76.20 2 76.30 12 11.70
2024-08-20 2006 916000 663 70470500 76.50 77.30 76.00 77.30 1.00 1.31% 77.20 8 77.30 10 11.86
2024-08-22 2006 437059 690 33728842 77.50 77.60 76.90 77.10 0.40 -0.26% 77.10 1 77.30 1 11.83
2024-08-23 2006 843000 634 65618300 77.10 78.20 77.10 78.00 0.90 1.17% 77.90 4 78.00 64 11.96
2024-08-29 2006 833000 561 65865400 78.50 79.50 78.50 78.70 0.10 0.9% 78.70 8 78.80 4 12.07
2024-08-30 2006 658000 385 51510800 78.70 79.20 78.00 78.20 0.50 -0.64% 78.20 2 78.40 1 11.99
2024-09-02 2006 900000 612 70884100 78.00 79.10 77.70 79.10 0.90 1.15% 78.80 5 79.10 1 12.13
2024-09-05 2006 1131000 653 89263000 78.80 79.40 78.20 79.00 1.10 -0.13% 78.90 10 79.00 34 12.12
2024-09-09 2006 1376000 927 106698500 77.30 78.00 77.10 78.00 0.80 -1.27% 77.50 1 78.00 30 11.96