華通(2313)每日收盤價分析
彰化一整天的股票觀查
今年   2025  2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　69.20
0
0%		69.00
-0.2
-0.29%		69.00
0
0%		69.20
0.2
0.29%		 　69.00
-0.2
-0.29%		67.90
-1.1
-1.59%		68.00
0.1
0.15%		67.30
-0.7
-1.03%		66.40
-0.9
-1.34%		 　67.90
1.5
2.26%		69.50
1.6
2.36%		68.00
-1.5
-2.16%		65.50
-2.5
-3.68%		67.40
1.9
2.9%		 　66.90
-0.5
-0.74%		69.70
2.8
4.19%		70.40
0.7
1%		69.80
-0.6
-0.85%		69.00
-0.8
-1.15%		 　71.00
2
2.9%		70.50
-0.5
-0.7%		69.50
-1
-1.42%		68.65
2 月70.00
0.5
0.72%		70.20
0.2
0.29%		 　71.60
1.4
1.99%		 　　　　　　　　71.00
-0.6
-0.84%		72.00
1
1.41%		 　71.00
-1
-1.39%		72.70
1.7
2.39%		72.90
0.2
0.28%		80.10
7.2
9.88%		78.40
-1.7
-2.12%		 　77.20
-1.2
-1.53%		75.40
-1.8
-2.33%		 76.10
0.7
0.93%		 73.71
3 月74.30
-1.8
-2.37%		 　77.00
2.7
3.63%		76.40
-0.6
-0.78%		77.60
1.2
1.57%		76.20
-1.4
-1.8%		75.60
-0.6
-0.79%		 　82.00
6.4
8.47%		82.40
0.4
0.49%		81.20
-1.2
-1.46%		78.70
-2.5
-3.08%		77.70
-1
-1.27%		 　82.10
4.4
5.66%		81.00
-1.1
-1.34%		78.40
-2.6
-3.21%		79.40
1
1.28%		79.50
0.1
0.13%		 　80.00
0.5
0.63%		75.90
-4.1
-5.13%		77.70
1.8
2.37%		78.20
0.5
0.64%		80.40
2.2
2.81%		 78.93
4 月79.20
-1.2
-1.49%		80.20
1
1.26%		79.60
-0.6
-0.75%		 　　　83.50
3.9
4.9%		81.40
-2.1
-2.51%		81.80
0.4
0.49%		80.20
-1.6
-1.96%		81.90
1.7
2.12%		 　79.70
-2.2
-2.69%		76.60
-3.1
-3.89%		78.00
1.4
1.83%		77.50
-0.5
-0.64%		76.10
-1.4
-1.81%		 　73.80
-2.3
-3.02%		72.90
-0.9
-1.22%		74.30
1.4
1.92%		75.00
0.7
0.94%		77.60
2.6
3.47%		 　77.80
0.2
0.26%		77.20
-0.6
-0.77%		 78.28
5 月　77.90
0.7
0.91%		78.00
0.1
0.13%		 　77.00
-1
-1.28%		78.30
1.3
1.69%		78.80
0.5
0.64%		78.80
0
0%		72.50
-6.3
-7.99%		 　71.00
-1.5
-2.07%		71.20
0.2
0.28%		71.10
-0.1
-0.14%		76.30
5.2
7.31%		76.00
-0.3
-0.39%		 　77.70
1.7
2.24%		79.80
2.1
2.7%		79.60
-0.2
-0.25%		78.20
-1.4
-1.76%		76.10
-2.1
-2.69%		 　76.30
0.2
0.26%		74.80
-1.5
-1.97%		75.00
0.2
0.27%		72.90
-2.1
-2.8%		73.20
0.3
0.41%		75.87
6 月 　71.90
-1.3
-1.78%		71.20
-0.7
-0.97%		70.50
-0.7
-0.98%		 71.30
0.8
1.13%		 　　71.00
-0.3
-0.42%		72.60
1.6
2.25%		72.00
-0.6
-0.83%		71.80
-0.2
-0.28%		 　71.60
-0.2
-0.28%		73.50
1.9
2.65%		74.80
1.3
1.77%		78.40
3.6
4.81%		77.60
-0.8
-1.02%		 　78.20
0.6
0.77%		77.70
-0.5
-0.64%		 81.40
3.7
4.76%		81.40
0
0%		 74.66
7 月76.30
-5.1
-6.27%		78.10
1.8
2.36%		79.50
1.4
1.79%		 81.90
2.4
3.02%		 　86.30
4.4
5.37%		86.10
-0.2
-0.23%		 90.30
4.2
4.88%		 　　　85.30
-5
-5.54%		86.20
0.9
1.06%		 　　　79.00
-7.2
-8.35%		 　　80.00
1
1.27%		 　　77.90
-2.1
-2.63%		77.70
-0.2
-0.26%		82.27
8 月 73.70
-4
-5.15%		 　　65.10
-8.6
-11.67%		70.00
4.9
7.53%		69.00
-1
-1.43%		70.50
1.5
2.17%		 　70.60
0.1
0.14%		72.10
1.5
2.12%		 　75.40
3.3
4.58%		 　74.70
-0.7
-0.93%		75.20
0.5
0.67%		 73.90
-1.3
-1.73%		76.30
2.4
3.25%		 　　　　82.70
6.4
8.39%		82.00
-0.7
-0.85%		 73.9
9 月　78.60
-3.4
-4.15%		 　73.10
-5.5
-7%		 　　73.00
-0.1
-0.14%		 　　　　　　　　　70.60
-2.4
-3.29%		 67.74
10 月　　　　　　　64.30
-6.3
-8.92%		62.50
-1.8
-2.8%		 62.20
-0.3
-0.48%		 　　　　64.50
2.3
3.7%		 　　　66.50
2
3.1%		 　　　　　63.20
-3.3
-4.96%		 63.82
11 月63.10
-0.1
-0.16%		 　　　　67.80
4.7
7.45%		 　　　62.70
-5.1
-7.52%		 62.10
-0.6
-0.96%		62.90
0.8
1.29%		 　61.90
-1
-1.59%		 　61.50
-0.4
-0.65%		63.00
1.5
2.44%		 　63.40
0.4
0.63%		62.90
-0.5
-0.79%		61.10
-1.8
-2.86%		60.50
-0.6
-0.98%		 62.68
12 月　61.30
0.8
1.32%		 62.30
1
1.63%		62.00
-0.3
-0.48%		61.90
-0.1
-0.16%		 　62.40
0.5
0.81%		63.70
1.3
2.08%		65.90
2.2
3.45%		68.00
2.1
3.19%		66.80
-1.2
-1.76%		 　67.30
0.5
0.75%		70.20
2.9
4.31%		70.70
0.5
0.71%		71.20
0.5
0.71%		69.10
-2.1
-2.95%		 　69.10
0
0%		69.10
0
0%		70.30
1.2
1.74%		70.50
0.2
0.28%		70.50
0
0%		 　70.40
-0.1
-0.14%		70.10
-0.3
-0.43%		67.09

說明:最高漲幅:9.88%最低跌幅:-11.67% 最高價:90.30最低價:60.50平均價:72.78,灰色底表示週末,漲120天(213.3)元,跌141天(-299.6)元,平盤8天
10%=1,8%=5,7%=3,6%=2,5%=11,4%=6,3%=14,2%=25,1%=35,0%=26,-0%=2,-1%=2,-2%=4,-3%=5,-4%=5,-5%=6,-6%=12,-7%=16,-8%=23,-9%=25,-10%=41,

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 2313 18482000 9672 1284849500 71.00 71.30 69.00 69.20 1.50 0% 69.20 31 69.30 40 17.17
2024-01-03 2313 21053000 8447 1444233500 68.60 69.20 67.80 69.00 0.20 -0.29% 68.90 46 69.00 17 17.12
2024-01-04 2313 16889000 8240 1175201600 69.00 70.40 69.00 69.00 0.00 0% 69.00 123 69.10 37 17.12
2024-01-05 2313 16511000 6521 1142449700 69.10 69.70 68.60 69.20 0.20 0.29% 69.20 103 69.30 11 17.17
2024-01-08 2313 19601000 9277 1345267200 69.70 69.70 67.70 69.00 0.20 -0.29% 69.00 413 69.10 61 17.12
2024-01-09 2313 15412000 7857 1061647900 69.70 70.90 67.90 67.90 1.10 -1.59% 67.90 49 68.00 32 16.85
2024-01-10 2313 17879000 7090 1204840200 68.00 68.20 66.40 68.00 0.10 0.15% 67.90 100 68.00 911 16.87
2024-01-11 2313 14679000 5401 991708700 68.00 68.40 67.00 67.30 0.70 -1.03% 67.20 81 67.30 17 16.70
2024-01-12 2313 14390000 6261 958052700 67.70 67.80 65.90 66.40 0.90 -1.34% 66.40 45 66.50 23 16.48
2024-01-15 2313 10712000 5324 724672600 67.10 68.30 66.40 67.90 1.50 2.26% 67.80 352 67.90 42 16.85
2024-01-16 2313 18135000 9572 1250012000 67.30 69.60 67.00 69.50 1.60 2.36% 69.40 37 69.50 45 17.25
2024-01-17 2313 19133000 9150 1304460900 69.60 69.80 67.10 68.00 1.50 -2.16% 67.90 6 68.00 258 16.87
2024-01-18 2313 20468000 10401 1350967800 68.00 68.00 65.00 65.50 2.50 -3.68% 65.40 82 65.50 97 16.25
2024-01-19 2313 14020000 6725 939361900 66.30 67.80 65.80 67.40 1.90 2.9% 67.40 199 67.50 39 16.72
2024-01-22 2313 18276000 8398 1233595000 68.20 68.80 66.80 66.90 0.50 -0.74% 66.90 125 67.00 170 16.60
2024-01-23 2313 29558000 14621 2048044400 67.00 70.30 66.80 69.70 2.80 4.19% 69.70 575 69.80 306 17.30
2024-01-24 2313 35247000 18685 2147483647 70.10 71.70 69.60 70.40 0.70 1% 70.30 179 70.40 323 17.47
2024-01-25 2313 22291000 9138 1568775300 70.90 71.20 69.60 69.80 0.60 -0.85% 69.80 16 69.90 34 17.32
2024-01-26 2313 10153000 5703 704414000 69.80 70.20 68.50 69.00 0.80 -1.15% 68.90 42 69.00 38 17.12
2024-01-29 2313 14811000 7235 1041057900 69.40 71.10 68.40 71.00 2.00 2.9% 70.90 24 71.00 393 17.62
2024-01-30 2313 15873000 8544 1128569100 71.20 72.00 70.50 70.50 0.50 -0.7% 70.50 3 70.60 152 17.49
2024-01-31 2313 12722000 6045 886954500 70.00 70.80 69.30 69.50 1.00 -1.42% 69.50 34 69.60 11 17.25
2024-02-01 2313 9134000 5158 634600400 69.50 70.20 68.60 70.00 0.50 0.72% 69.90 2 70.00 349 17.37
2024-02-02 2313 24238000 13489 1719605700 71.50 72.00 70.10 70.20 0.20 0.29% 70.10 192 70.20 223 17.42
2024-02-05 2313 29803000 16154 2133611600 70.30 72.90 69.50 71.60 1.40 1.99% 71.50 136 71.60 62 17.77
2024-02-15 2313 25563000 12587 1831157600 73.30 73.50 70.70 71.00 0.60 -0.84% 71.00 47 71.10 153 17.62
2024-02-16 2313 18155000 9152 1306472600 71.40 72.90 70.80 72.00 1.00 1.41% 72.00 439 72.10 37 17.87
2024-02-19 2313 14014000 7599 1003318700 72.50 72.80 71.00 71.00 1.00 -1.39% 71.00 170 71.10 36 17.62
2024-02-20 2313 22509000 12236 1635589100 71.50 73.50 71.30 72.70 1.70 2.39% 72.60 93 72.70 318 18.04
2024-02-21 2313 19057000 9556 1374778100 72.50 72.90 70.80 72.90 0.20 0.28% 72.80 34 72.90 186 18.09
2024-02-22 2313 96876000 46412 2147483647 74.40 80.10 73.10 80.10 7.20 9.88% 80.10 52756 0.00 0 19.88
2024-02-23 2313 127523000 63660 2147483647 82.00 82.30 76.60 78.40 1.70 -2.12% 78.30 651 78.40 10 19.45
2024-02-26 2313 30207000 16132 2147483647 78.40 79.20 77.10 77.20 1.20 -1.53% 77.20 92 77.30 5 19.16
2024-02-27 2313 44681000 22632 2147483647 77.40 79.00 74.00 75.40 1.80 -2.33% 75.40 116 75.50 57 18.71
2024-02-29 2313 26073000 13318 1970628400 75.60 76.30 74.70 76.10 0.70 0.93% 76.00 25 76.10 31 18.88
2024-03-01 2313 37810000 18967 2147483647 76.20 76.60 72.80 74.30 1.80 -2.37% 74.20 475 74.30 147 18.44
2024-03-04 2313 54890000 24948 2147483647 74.50 79.00 74.50 77.00 2.70 3.63% 77.00 11 77.10 61 19.11
2024-03-05 2313 25617000 11877 1971985700 77.20 78.30 76.10 76.40 0.60 -0.78% 76.40 70 76.50 27 18.96
2024-03-06 2313 33531000 15497 2147483647 75.90 79.00 75.30 77.60 1.20 1.57% 77.50 218 77.60 110 19.26
2024-03-07 2313 64498000 30577 2147483647 78.60 80.50 76.10 76.20 1.40 -1.8% 76.20 47 76.30 25 18.91
2024-03-08 2313 46352000 23999 2147483647 77.00 78.50 74.40 75.60 0.60 -0.79% 75.60 254 75.70 459 18.76
2024-03-11 2313 95823000 45731 2147483647 77.80 83.10 77.00 82.00 6.40 8.47% 82.00 261 82.10 75 23.43
2024-03-12 2313 92813000 48127 2147483647 82.40 85.70 81.60 82.40 0.40 0.49% 82.40 71 82.50 28 23.54
2024-03-13 2313 44368000 23269 2147483647 82.80 83.80 80.40 81.20 1.20 -1.46% 81.10 313 81.20 292 23.20
2024-03-14 2313 26138000 13640 2084293100 81.50 82.20 78.40 78.70 2.50 -3.08% 78.70 48 78.80 17 22.49
2024-03-15 2313 23235000 11386 1824551300 79.80 80.00 77.10 77.70 1.00 -1.27% 77.70 90 77.80 33 22.20
2024-03-18 2313 34942000 18564 2147483647 78.10 82.40 77.60 82.10 4.40 5.66% 82.10 159 82.20 27 23.46
2024-03-19 2313 23693000 12888 1934550900 81.20 82.50 80.80 81.00 1.10 -1.34% 81.00 233 81.10 1 23.14
2024-03-20 2313 34870000 19438 2147483647 82.00 82.60 78.20 78.40 2.60 -3.21% 78.40 90 78.50 37 22.40
2024-03-21 2313 23110000 11334 1841777800 79.40 80.70 78.70 79.40 1.00 1.28% 79.40 54 79.50 7 22.69
2024-03-22 2313 20804000 8356 1648282500 79.80 80.20 78.50 79.50 0.10 0.13% 79.50 431 79.60 143 22.71
2024-03-25 2313 17491000 9332 1405192000 80.20 81.50 78.60 80.00 0.50 0.63% 80.00 458 80.20 8 22.86
2024-03-26 2313 30487000 16032 2147483647 80.50 81.30 75.30 75.90 4.10 -5.12% 75.90 87 76.00 10 21.69
2024-03-27 2313 19400000 10126 1509692500 76.50 78.80 76.30 77.70 1.80 2.37% 77.60 424 77.70 6 22.20
2024-03-28 2313 15729000 7709 1234445200 78.60 79.60 77.40 78.20 0.50 0.64% 78.20 67 78.30 2 22.34
2024-03-29 2313 27411000 15043 2147483647 79.00 81.30 78.00 80.40 2.20 2.81% 80.40 141 80.50 44 22.97
2024-04-01 2313 20503000 10490 1646030700 81.20 82.00 79.20 79.20 1.20 -1.49% 79.20 177 79.30 16 22.63
2024-04-02 2313 15820000 7883 1272519700 80.00 81.40 79.90 80.20 1.00 1.26% 80.20 12 80.30 23 22.91
2024-04-03 2313 8657000 4823 690204400 79.70 80.50 78.80 79.60 0.60 -0.75% 79.60 34 79.70 32 22.74
2024-04-08 2313 47736000 25824 2147483647 79.60 84.90 78.90 83.50 3.90 4.9% 83.50 473 83.60 497 23.86
2024-04-09 2313 27812000 16006 2147483647 83.50 84.30 80.60 81.40 2.10 -2.51% 81.40 84 81.50 383 23.26
2024-04-10 2313 20868000 11217 1722870200 82.00 83.40 81.70 81.80 0.40 0.49% 81.80 151 81.90 199 23.37
2024-04-11 2313 18595000 10578 1501520200 81.80 82.40 80.00 80.20 1.60 -1.96% 80.20 194 80.30 172 22.91
2024-04-12 2313 22807000 11786 1862384500 80.60 82.70 79.90 81.90 1.70 2.12% 81.90 13 82.00 337 23.40
2024-04-15 2313 19005000 10051 1518826100 81.00 81.30 79.00 79.70 2.20 -2.69% 79.70 58 79.80 16 22.77
2024-04-16 2313 21764000 10603 1682238000 79.00 79.00 76.30 76.60 3.10 -3.89% 76.60 110 76.70 2 21.89
2024-04-17 2313 11297000 6089 876920900 76.60 78.40 76.60 78.00 1.40 1.83% 78.00 113 78.10 100 22.29
2024-04-18 2313 10725000 5260 837339800 77.80 79.00 77.00 77.50 0.50 -0.64% 77.50 518 77.60 1 22.14
2024-04-19 2313 20278601 11364 1544195095 76.50 77.50 74.00 76.10 1.40 -1.81% 76.10 140 76.40 5 21.74
2024-04-22 2313 16094000 7373 1204445700 76.40 76.60 73.60 73.80 2.30 -3.02% 73.80 386 73.90 16 21.09
2024-04-23 2313 11275000 6238 827515400 75.00 75.40 72.80 72.90 0.90 -1.22% 72.90 72 73.00 5 20.83
2024-04-24 2313 14233000 7564 1055301700 74.10 74.60 73.20 74.30 1.40 1.92% 74.30 371 74.40 44 21.23
2024-04-25 2313 13236000 6500 994110200 73.80 75.90 73.60 75.00 0.70 0.94% 75.00 344 75.10 16 21.43
2024-04-26 2313 23338000 12528 1811630400 76.00 79.00 75.60 77.60 2.60 3.47% 77.60 52 77.70 62 22.17
2024-04-29 2313 11457000 6724 887679700 78.30 78.90 76.40 77.80 0.20 0.26% 77.80 105 77.90 58 22.23
2024-04-30 2313 10500000 5778 820803600 77.80 79.40 77.20 77.20 0.60 -0.77% 77.20 569 77.40 11 22.06
2024-05-02 2313 9334000 4619 720692500 77.20 77.90 76.40 77.90 0.70 0.91% 77.80 11 77.90 33 22.26
2024-05-03 2313 17601000 9544 1397248000 79.00 80.80 78.00 78.00 0.10 0.13% 78.00 79 78.10 4 22.29
2024-05-06 2313 11916000 6953 924267000 79.00 79.10 76.80 77.00 1.00 -1.28% 77.00 79 77.10 3 22.00
2024-05-07 2313 17103000 8290 1333930500 78.40 79.50 76.60 78.30 1.30 1.69% 78.20 3 78.30 180 22.37
2024-05-08 2313 11106000 4832 870240700 78.50 78.80 77.50 78.80 0.50 0.64% 78.70 150 78.80 56 22.51
2024-05-09 2313 16063929 9713 1278339570 79.40 80.40 78.70 78.80 0.00 0% 78.70 87 78.80 114 22.51
2024-05-10 2313 64163000 33458 2147483647 79.70 79.70 71.00 72.50 6.30 -7.99% 72.50 103 72.60 111 20.71
2024-05-13 2313 21811000 10905 1548854400 71.10 71.80 70.10 71.00 1.50 -2.07% 71.00 218 71.10 269 17.62
2024-05-14 2313 13342000 6490 950130700 70.90 71.80 70.80 71.20 0.20 0.28% 71.20 218 71.30 51 17.67
2024-05-15 2313 16546194 9336 1185712309 71.40 72.60 71.00 71.10 0.10 -0.14% 71.00 284 71.10 67 17.64
2024-05-16 2313 49903000 22625 2147483647 72.10 77.30 72.00 76.30 5.20 7.31% 76.20 9 76.30 98 18.93
2024-05-17 2313 18607000 8119 1415091300 76.30 77.20 75.30 76.00 0.30 -0.39% 75.90 30 76.00 89 18.86
2024-05-20 2313 23662000 12535 1845188500 78.10 79.70 76.40 77.70 1.70 2.24% 77.60 14 77.70 6 19.28
2024-05-21 2313 45410000 22377 2147483647 77.50 81.50 77.50 79.80 2.10 2.7% 79.70 91 79.80 65 19.80
2024-05-22 2313 21355000 11495 1701750800 80.00 80.80 78.90 79.60 0.20 -0.25% 79.60 44 79.70 38 19.75
2024-05-23 2313 33846000 17885 2147483647 80.50 82.20 78.00 78.20 1.40 -1.76% 78.20 168 78.30 13 19.40
2024-05-24 2313 20659000 10882 1579416500 77.40 77.80 75.70 76.10 2.10 -2.69% 76.10 190 76.20 9 18.88
2024-05-27 2313 16676000 8885 1276261000 77.10 77.20 75.50 76.30 0.20 0.26% 76.30 177 76.40 17 18.93
2024-05-28 2313 14899000 8117 1127334900 76.90 76.90 74.80 74.80 1.50 -1.97% 74.80 285 74.90 4 18.56
2024-05-29 2313 10475000 5716 789313900 75.30 76.00 74.60 75.00 0.20 0.27% 75.00 1 75.10 29 18.61
2024-05-30 2313 20335000 10717 1488933700 74.60 74.80 72.50 72.90 2.10 -2.8% 72.90 114 73.00 8 18.09
2024-05-31 2313 11218900 5841 824801747 73.90 74.50 72.90 73.20 0.30 0.41% 73.10 78 73.20 111 18.16
2024-06-03 2313 15517000 7219 1116465400 72.20 72.50 71.60 71.90 0.00 -1.78% 71.90 88 72.00 150 17.84
2024-06-04 2313 12472000 6601 892079200 72.30 72.80 71.00 71.20 0.70 -0.97% 71.20 43 71.30 79 17.67
2024-06-05 2313 13203000 6357 933544000 71.80 71.80 70.30 70.50 0.70 -0.98% 70.50 460 70.60 1 17.49
2024-06-07 2313 53498000 24545 2147483647 75.00 75.90 71.20 71.30 0.30 1.13% 71.30 39 71.40 50 17.69
2024-06-11 2313 10265000 5458 729638100 71.60 72.00 70.70 71.00 0.30 -0.42% 71.00 37 71.10 20 17.62
2024-06-12 2313 22356000 11053 1622075200 71.80 73.40 71.60 72.60 1.60 2.25% 72.60 31 72.70 24 18.01
2024-06-13 2313 13666000 8180 992430300 73.10 73.70 71.90 72.00 0.60 -0.83% 72.00 47 72.10 14 17.87
2024-06-14 2313 14792000 7776 1055141200 72.30 72.50 70.80 71.80 0.20 -0.28% 71.80 141 71.90 157 17.82
2024-06-17 2313 13562000 4763 974465500 72.00 72.60 71.30 71.60 0.20 -0.28% 71.60 16 71.70 31 17.77
2024-06-18 2313 20934000 8009 1522657600 72.40 73.70 71.70 73.50 1.90 2.65% 73.40 27 73.50 145 18.24
2024-06-19 2313 34751328 18796 2147483647 73.60 76.50 73.30 74.80 1.30 1.77% 74.80 26 74.90 115 18.56
2024-06-20 2313 48625000 23266 2147483647 75.40 79.20 74.60 78.40 3.60 4.81% 78.40 199 78.50 92 19.45
2024-06-21 2313 28988000 12809 2147483647 78.40 79.40 77.30 77.60 0.80 -1.02% 77.50 173 77.60 83 19.26
2024-06-24 2313 22503000 11928 1750432500 76.60 79.30 75.80 78.20 0.60 0.77% 78.10 37 78.20 36 19.40
2024-06-25 2313 16736000 8564 1294087300 78.00 78.70 76.60 77.70 0.50 -0.64% 77.70 38 77.80 28 19.28
2024-06-27 2313 57674000 30906 2147483647 79.70 83.20 79.20 81.40 2.00 4.76% 81.30 276 81.40 479 20.20
2024-06-28 2313 41600000 19588 2147483647 82.20 82.80 80.70 81.40 0.00 0% 81.30 196 81.40 86 20.20
2024-07-01 2313 66867846 39434 2147483647 81.40 81.50 75.60 76.30 5.10 -6.27% 76.30 348 76.40 145 18.93
2024-07-02 2313 34770000 18638 2147483647 75.60 78.10 75.00 78.10 1.80 2.36% 78.00 15 78.10 33 19.38
2024-07-03 2313 32820000 14651 2147483647 77.90 80.10 77.40 79.50 1.40 1.79% 79.00 1 79.50 174 19.73
2024-07-05 2313 28597000 12257 2147483647 82.90 83.40 80.80 81.90 0.40 3.02% 81.80 37 81.90 35 20.32
2024-07-08 2313 89158000 40632 2147483647 82.00 89.50 80.50 86.30 4.40 5.37% 86.20 93 86.30 182 21.41
2024-07-09 2313 53515484 33962 2147483647 86.40 87.60 84.00 86.10 0.20 -0.23% 86.00 22 86.10 162 21.36
2024-07-11 2313 68401165 37511 2147483647 87.40 92.40 87.40 90.30 4.30 4.88% 90.20 342 90.30 525 22.41
2024-07-16 2313 18728000 9848 1604271200 86.00 87.20 84.50 85.30 0.40 -5.54% 85.20 1 85.30 31 21.17
2024-07-17 2313 21769000 12362 1861581200 85.80 86.90 84.20 86.20 0.90 1.06% 86.20 120 86.30 33 21.39
2024-07-22 2313 18140239 10256 1430852984 80.80 80.90 77.60 79.00 1.40 -8.35% 78.90 4 79.00 23 19.60
2024-07-26 2313 10589412 6743 838299175 77.90 80.20 77.00 80.00 0.50 1.27% 79.90 137 80.00 9 19.85
2024-07-30 2313 10315314 6229 795368706 76.20 78.40 75.70 77.90 1.00 -2.62% 77.90 38 78.00 20 19.33
2024-07-31 2313 18212007 8983 1430419114 77.30 80.60 77.20 77.70 0.20 -0.26% 77.70 157 77.80 21 19.28
2024-08-02 2313 18897000 10913 1414140400 76.30 76.50 73.40 73.70 4.50 -5.15% 73.60 229 73.70 9 18.29
2024-08-06 2313 28421014 15244 1820808888 67.90 68.00 61.00 65.10 1.30 -11.67% 65.10 50 65.20 27 16.15
2024-08-07 2313 27267620 15386 1891348047 65.60 71.20 65.10 70.00 4.90 7.53% 70.00 548 70.10 1 17.37
2024-08-08 2313 13282000 7986 919702500 68.80 70.20 67.70 69.00 1.00 -1.43% 69.00 10 69.10 42 17.12
2024-08-09 2313 24158000 14758 1726811300 71.20 73.00 70.30 70.50 1.50 2.17% 70.50 89 70.60 2 17.49
2024-08-12 2313 8379000 4889 595168200 71.20 71.90 70.30 70.60 0.10 0.14% 70.60 54 70.70 8 15.72
2024-08-13 2313 13560000 7880 977120000 71.20 72.90 70.40 72.10 1.50 2.12% 72.10 2 72.20 36 16.06
2024-08-16 2313 32932000 15879 2147483647 72.50 75.90 72.40 75.40 4.70 4.58% 75.40 383 75.50 145 16.79
2024-08-19 2313 13472000 7321 1008936100 75.90 76.10 74.30 74.70 0.70 -0.93% 74.60 154 74.70 5 16.64
2024-08-20 2313 14215000 8133 1076013400 75.80 76.50 74.90 75.20 0.50 0.67% 75.20 60 75.30 21 16.75
2024-08-22 2313 5605418 3664 415984555 74.00 74.90 73.70 73.90 0.20 -1.73% 73.80 19 73.90 108 16.46
2024-08-23 2313 13996000 7069 1049702300 73.50 76.60 72.80 76.30 2.40 3.25% 76.30 83 76.40 212 16.99
2024-08-29 2313 63887000 30682 2147483647 78.30 82.80 77.60 82.70 4.40 8.39% 82.70 387 82.80 380 18.42
2024-08-30 2313 64809000 34535 2147483647 84.00 84.50 82.00 82.00 0.70 -0.85% 82.00 127 82.10 12 18.26
2024-09-02 2313 37397000 19152 2147483647 81.80 81.80 78.60 78.60 3.40 -4.15% 78.60 63 78.70 28 17.51
2024-09-05 2313 16947000 9868 1242390500 74.30 74.30 72.10 73.10 0.00 -7% 73.10 71 73.20 15 16.28
2024-09-09 2313 15609000 8865 1133809900 71.30 73.70 71.10 73.00 0.20 -0.14% 73.00 124 73.10 18 16.26
2024-09-20 2313 16286434 11070 1161203899 71.90 72.40 70.40 70.60 0.40 -3.29% 70.60 149 70.70 80 15.72
2024-10-08 2313 17599000 9253 1128164000 65.20 65.20 63.50 64.30 1.10 -8.92% 64.20 316 64.30 14 14.32
2024-10-09 2313 19978000 10473 1270178200 64.70 65.30 62.50 62.50 1.80 -2.8% 62.50 321 62.60 9 13.92
2024-10-11 2313 11158000 6408 699515900 63.00 63.50 62.20 62.20 0.30 -0.48% 62.20 253 62.30 9 13.85
2024-10-17 2313 13593000 7129 873001000 63.30 64.70 63.20 64.50 1.50 3.7% 64.50 344 64.60 74 14.37
2024-10-22 2313 31932000 14852 2121993800 66.00 67.40 65.60 66.50 1.10 3.1% 66.50 369 66.60 1 14.81
2024-10-29 2313 7758000 4561 491106100 64.70 64.70 62.70 63.20 1.50 -4.96% 63.20 80 63.30 13 14.08
2024-11-01 2313 9139000 5606 566054200 60.00 63.20 59.20 63.10 1.20 -0.16% 63.00 87 63.10 26 14.05
2024-11-07 2313 36893000 18968 2147483647 63.20 67.80 63.10 67.80 4.90 7.45% 67.70 78 67.80 232 15.10
2024-11-12 2313 13067000 7242 824606300 64.10 64.30 62.50 62.70 2.00 -7.52% 62.70 261 62.80 143 13.66
2024-11-14 2313 8472000 4427 527331000 62.70 63.20 61.60 62.10 0.70 -0.96% 62.10 107 62.30 38 13.53
2024-11-15 2313 6706061 4328 420514489 62.40 63.10 62.10 62.90 0.80 1.29% 62.90 38 63.00 97 13.70
2024-11-18 2313 4951000 2792 307237300 62.90 63.00 61.70 61.90 1.00 -1.59% 61.90 55 62.00 35 13.49
2024-11-21 2313 7311770 4540 452116302 61.20 62.50 60.80 61.50 0.30 -0.65% 61.50 10 61.60 12 13.40
2024-11-22 2313 8092000 4272 508923000 62.30 63.50 62.20 63.00 1.50 2.44% 62.90 78 63.00 66 13.73
2024-11-25 2313 6397000 3424 405999800 63.60 64.10 63.00 63.40 0.40 0.63% 63.40 24 63.50 240 13.81
2024-11-26 2313 4652000 2531 293512600 63.20 63.60 62.70 62.90 0.50 -0.79% 62.90 40 63.00 31 13.70
2024-11-27 2313 7038000 3725 435431200 63.00 63.00 61.10 61.10 1.80 -2.86% 61.10 108 61.20 3 13.31
2024-11-28 2313 9589000 5596 576909300 61.10 61.60 59.40 60.50 0.60 -0.98% 60.50 219 60.60 21 13.18
2024-12-02 2313 5380000 2771 329267400 61.60 61.80 60.90 61.30 0.40 1.32% 61.20 14 61.30 21 13.36
2024-12-04 2313 7939781 4521 494243687 62.30 62.70 61.90 62.30 0.40 1.63% 62.30 41 62.40 23 13.57
2024-12-05 2313 10905502 6742 683655230 62.80 63.80 61.90 62.00 0.30 -0.48% 62.00 52 62.10 14 13.51
2024-12-06 2313 6487072 3872 402663990 62.20 62.60 61.60 61.90 0.10 -0.16% 61.90 103 62.00 20 13.49
2024-12-09 2313 7793064 4815 487351413 62.70 63.00 62.20 62.40 0.50 0.81% 62.40 28 62.50 17 13.59
2024-12-10 2313 33850341 18347 2147483647 63.20 65.60 62.70 63.70 1.30 2.08% 63.70 115 63.80 57 13.88
2024-12-11 2313 58329287 36665 2147483647 63.90 67.20 63.60 65.90 2.20 3.45% 65.80 110 65.90 345 14.36
2024-12-12 2313 74670295 43378 2147483647 67.50 69.40 66.40 68.00 2.10 3.19% 68.00 320 68.10 214 14.81
2024-12-13 2313 37198269 22882 2147483647 68.60 68.70 66.70 66.80 1.20 -1.76% 66.80 128 66.90 17 14.55
2024-12-16 2313 32873726 18576 2147483647 67.60 69.40 66.80 67.30 0.50 0.75% 67.20 135 67.30 66 14.66
2024-12-17 2313 50930234 30567 2147483647 67.90 70.30 67.00 70.20 2.90 4.31% 70.10 29 70.20 389 15.29
2024-12-18 2313 63340965 35794 2147483647 70.00 72.50 68.50 70.70 0.50 0.71% 70.70 68 70.80 31 15.40
2024-12-19 2313 38313833 19442 2147483647 69.30 71.80 69.10 71.20 0.50 0.71% 71.20 315 71.30 141 15.51
2024-12-20 2313 35855126 28223 2147483647 71.50 72.20 69.10 69.10 2.10 -2.95% 69.10 332 69.20 17 15.05
2024-12-23 2313 16751390 10862 1163078825 69.90 70.20 68.70 69.10 0.00 0% 69.10 19 69.20 29 15.05
2024-12-24 2313 16151026 11480 1124482330 69.40 70.80 69.00 69.10 0.00 0% 69.10 172 69.20 9 15.05
2024-12-25 2313 12278780 8037 860502733 69.30 70.50 69.20 70.30 1.20 1.74% 70.20 43 70.30 41 15.32
2024-12-26 2313 14362437 9634 1008885007 70.90 70.90 69.50 70.50 0.20 0.28% 70.40 117 70.50 43 15.36
2024-12-27 2313 30236359 22999 2147483647 70.80 73.20 70.30 70.50 0.00 0% 70.50 394 70.60 86 15.36
2024-12-30 2313 10034447 7065 704687086 70.30 70.70 69.60 70.40 0.10 -0.14% 70.30 3 70.40 111 15.34
2024-12-31 2313 9344675 9100 649982392 69.70 70.20 69.00 70.10 0.30 -0.43% 70.00 93 70.10 51 15.27