仁寶(2324)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　39.55
0
0%		38.10
-1.45
-3.67%		37.30
-0.8
-2.1%		36.95
-0.35
-0.94%		 　37.75
0.8
2.17%		36.95
-0.8
-2.12%		35.85
-1.1
-2.98%		36.10
0.25
0.7%		35.60
-0.5
-1.39%		 　35.55
-0.05
-0.14%		35.00
-0.55
-1.55%		34.55
-0.45
-1.29%		34.80
0.25
0.72%		36.30
1.5
4.31%		 　37.60
1.3
3.58%		37.55
-0.05
-0.13%		36.85
-0.7
-1.86%		37.20
0.35
0.95%		35.50
-1.7
-4.57%		 　36.35
0.85
2.39%		36.00
-0.35
-0.96%		35.85
-0.15
-0.42%		36.56
2 月36.40
0.55
1.53%		35.80
-0.6
-1.65%		 　35.90
0.1
0.28%		 　　　　　　　　35.80
-0.1
-0.28%		36.85
1.05
2.93%		 　36.90
0.05
0.14%		36.80
-0.1
-0.27%		36.75
-0.05
-0.14%		36.75
0
0%		36.20
-0.55
-1.5%		 　36.00
-0.2
-0.55%		36.50
0.5
1.39%		 36.50
0
0%		 36.38
3 月36.70
0.2
0.55%		 　38.00
1.3
3.54%		37.80
-0.2
-0.53%		37.55
-0.25
-0.66%		36.55
-1
-2.66%		36.65
0.1
0.27%		 　36.90
0.25
0.68%		37.20
0.3
0.81%		36.70
-0.5
-1.34%		36.65
-0.05
-0.14%		37.00
0.35
0.95%		 　36.90
-0.1
-0.27%		37.20
0.3
0.81%		37.90
0.7
1.88%		38.40
0.5
1.32%		38.65
0.25
0.65%		 　38.55
-0.1
-0.26%		37.90
-0.65
-1.69%		38.10
0.2
0.53%		38.30
0.2
0.52%		36.20
-2.1
-5.48%		 37.38
4 月36.55
0.35
0.97%		36.85
0.3
0.82%		36.55
-0.3
-0.81%		 　　　35.95
-0.6
-1.64%		36.45
0.5
1.39%		36.60
0.15
0.41%		36.85
0.25
0.68%		36.40
-0.45
-1.22%		 　36.30
-0.1
-0.27%		35.30
-1
-2.75%		35.60
0.3
0.85%		36.05
0.45
1.26%		35.30
-0.75
-2.08%		 　34.20
-1.1
-3.12%		34.50
0.3
0.88%		35.50
1
2.9%		35.50
0
0%		36.00
0.5
1.41%		 　36.35
0.35
0.97%		35.80
-0.55
-1.51%		 35.86
5 月　35.05
-0.75
-2.09%		35.10
0.05
0.14%		 　35.60
0.5
1.42%		35.60
0
0%		36.00
0.4
1.12%		36.25
0.25
0.69%		36.40
0.15
0.41%		 　36.50
0.1
0.27%		37.35
0.85
2.33%		36.55
-0.8
-2.14%		37.45
0.9
2.46%		37.10
-0.35
-0.93%		 　36.75
-0.35
-0.94%		36.75
0
0%		40.30
3.55
9.66%		38.15
-2.15
-5.33%		38.50
0.35
0.92%		 　39.30
0.8
2.08%		38.60
-0.7
-1.78%		38.10
-0.5
-1.3%		37.15
-0.95
-2.49%		37.05
-0.1
-0.27%		37.07
6 月 　37.50
0.45
1.21%		36.90
-0.6
-1.6%		36.30
-0.6
-1.63%		 36.10
-0.2
-0.55%		 　　35.70
-0.4
-1.11%		35.50
-0.2
-0.56%		35.85
0.35
0.99%		35.75
-0.1
-0.28%		 　35.85
0.1
0.28%		36.05
0.2
0.56%		36.20
0.15
0.42%		36.25
0.05
0.14%		35.85
-0.4
-1.1%		 　35.25
-0.6
-1.67%		35.20
-0.05
-0.14%		 34.80
-0.4
-1.14%		34.70
-0.1
-0.29%		 35.69
7 月34.30
-0.4
-1.15%		33.80
-0.5
-1.46%		34.65
0.85
2.51%		 34.80
0.15
0.43%		 　34.60
-0.2
-0.57%		34.10
-0.5
-1.45%		 35.30
1.2
3.52%		 　　　34.90
-0.4
-1.13%		34.60
-0.3
-0.86%		 　　　32.45
-2.15
-6.21%		 　　32.60
0.15
0.46%		 　　31.75
-0.85
-2.61%		31.45
-0.3
-0.94%		33.79
8 月 31.65
0.2
0.64%		 　　29.55
-2.1
-6.64%		30.95
1.4
4.74%		30.05
-0.9
-2.91%		30.85
0.8
2.66%		 　31.25
0.4
1.3%		31.00
-0.25
-0.8%		 　32.30
1.3
4.19%		 　32.05
-0.25
-0.77%		32.50
0.45
1.4%		 33.20
0.7
2.15%		32.85
-0.35
-1.05%		 　　　　33.40
0.55
1.67%		33.20
-0.2
-0.6%		 31.88
9 月　33.25
0.05
0.15%		 　32.00
-1.25
-3.76%		 　　33.10
1.1
3.44%		 　　　　　　　　　33.50
0.4
1.21%		 33.55
10 月　　　　　　　33.95
0.45
1.34%		34.50
0.55
1.62%		 34.90
0.4
1.16%		 　　　　35.50
0.6
1.72%		 　　　36.20
0.7
1.97%		 　　　　　36.00
-0.2
-0.55%		 35.49
11 月36.10
0.1
0.28%		 　　　　38.15
2.05
5.68%		 　　　36.85
-1.3
-3.41%		 38.10
1.25
3.39%		37.50
-0.6
-1.57%		 　37.15
-0.35
-0.93%		 　37.05
-0.1
-0.27%		37.20
0.15
0.4%		 　38.25
1.05
2.82%		38.40
0.15
0.39%		37.60
-0.8
-2.08%		37.00
-0.6
-1.6%		 37.54
12 月　37.80
0.8
2.16%		 38.40
0.6
1.59%		38.35
-0.05
-0.13%		38.70
0.35
0.91%		 　39.10
0.4
1.03%		38.80
-0.3
-0.77%		38.50
-0.3
-0.77%		38.35
-0.15
-0.39%		37.40
-0.95
-2.48%		 　37.30
-0.1
-0.27%		37.05
-0.25
-0.67%		37.35
0.3
0.81%		37.05
-0.3
-0.8%		37.40
0.35
0.94%		 　37.60
0.2
0.53%		37.55
-0.05
-0.13%		38.10
0.55
1.46%		38.00
-0.1
-0.26%		38.00
0
0%		 　36.50
-1.5
-3.95%		37.65
1.15
3.15%		37.84

說明:最高漲幅:9.66%最低跌幅:-6.64% 最高價:40.30最低價:29.55平均價:35.89,灰色底表示週末,漲140天(76.75)元,跌121天(-66.6)元,平盤8天
10%=1,6%=2,5%=1,4%=9,3%=11,2%=25,1%=66,0%=33,-0%=2,-1%=2,-2%=3,-3%=5,-4%=10,-5%=24,-6%=27,-7%=48,

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 2324 63069000 22274 2147483647 40.15 40.20 38.65 39.55 0.30 0% 39.50 101 39.55 281 24.72
2024-01-03 2324 64819000 25684 2147483647 39.00 39.30 38.10 38.10 1.45 -3.67% 38.10 645 38.15 13 23.81
2024-01-04 2324 59918000 22532 2147483647 37.80 37.80 37.05 37.30 0.80 -2.1% 37.30 186 37.35 1164 23.31
2024-01-05 2324 39947000 16109 1486301800 37.35 37.75 36.75 36.95 0.35 -0.94% 36.95 377 37.00 172 23.09
2024-01-08 2324 47977000 17711 1809752250 37.40 38.15 37.20 37.75 0.80 2.17% 37.70 61 37.75 283 23.59
2024-01-09 2324 84085000 30293 2147483647 38.60 38.85 36.70 36.95 0.80 -2.12% 36.95 689 37.00 129 23.09
2024-01-10 2324 48208000 18193 1743289700 36.30 36.80 35.80 35.85 1.10 -2.98% 35.85 90 35.90 110 22.41
2024-01-11 2324 30696000 11769 1105121000 36.00 36.25 35.70 36.10 0.25 0.7% 36.10 93 36.15 193 22.56
2024-01-12 2324 29107000 12686 1033712050 36.00 36.05 35.30 35.60 0.50 -1.39% 35.55 450 35.60 44 22.25
2024-01-15 2324 20651000 8038 742340950 36.05 36.60 35.55 35.55 0.05 -0.14% 35.55 123 35.60 215 22.22
2024-01-16 2324 24625000 9203 865299050 35.35 35.65 34.80 35.00 0.55 -1.55% 34.95 116 35.00 51 21.88
2024-01-17 2324 27702000 10919 962120700 34.75 35.10 34.40 34.55 0.45 -1.29% 34.50 209 34.55 59 21.59
2024-01-18 2324 51102000 19473 1793560250 34.90 36.00 34.60 34.80 0.25 0.72% 34.80 319 34.85 85 21.75
2024-01-19 2324 48392000 18207 1735750400 35.25 36.45 34.90 36.30 1.50 4.31% 36.25 485 36.30 76 22.69
2024-01-22 2324 71958000 26424 2147483647 36.75 37.75 36.75 37.60 1.30 3.58% 37.55 20 37.60 402 23.50
2024-01-23 2324 37395000 15236 1399679900 37.85 37.90 37.00 37.55 0.05 -0.13% 37.50 5 37.55 280 23.47
2024-01-24 2324 30406000 14189 1129269050 37.60 37.70 36.75 36.85 0.70 -1.86% 36.85 91 36.90 46 23.03
2024-01-25 2324 34108000 12521 1272414000 37.35 37.75 36.90 37.20 0.35 0.95% 37.20 254 37.25 362 23.25
2024-01-26 2324 54927000 22942 1966886150 36.20 36.65 35.35 35.50 1.70 -4.57% 35.50 48 35.55 175 22.19
2024-01-29 2324 18998000 8232 685320850 35.40 36.40 35.10 36.35 0.85 2.39% 36.35 153 36.40 505 22.72
2024-01-30 2324 22806000 9038 824771100 36.40 36.65 35.95 36.00 0.35 -0.96% 36.00 665 36.05 104 22.50
2024-01-31 2324 17757000 5959 636888500 35.85 36.00 35.55 35.85 0.15 -0.42% 35.85 812 35.90 28 22.41
2024-02-01 2324 20594000 7005 744114600 36.00 36.45 35.80 36.40 0.55 1.53% 36.35 14 36.40 630 22.75
2024-02-02 2324 24373000 9945 879368400 36.70 36.85 35.75 35.80 0.60 -1.65% 35.80 721 35.85 123 22.38
2024-02-05 2324 18092000 6361 649362250 35.80 36.25 35.40 35.90 0.10 0.28% 35.90 34 35.95 55 22.44
2024-02-15 2324 29041000 10574 1039042100 36.25 36.40 35.30 35.80 0.10 -0.28% 35.75 28 35.80 99 22.38
2024-02-16 2324 44789000 15605 1643348000 36.05 37.00 35.85 36.85 1.05 2.93% 36.80 8 36.85 302 23.03
2024-02-19 2324 25351000 10806 928180150 37.00 37.00 36.00 36.90 0.05 0.14% 36.85 39 36.90 59 23.06
2024-02-20 2324 15296000 6582 561447500 36.90 36.90 36.50 36.80 0.10 -0.27% 36.75 283 36.80 78 23.00
2024-02-21 2324 12252000 5102 448818250 36.60 36.75 36.35 36.75 0.05 -0.14% 36.70 48 36.75 304 22.97
2024-02-22 2324 18545000 7554 681322750 37.00 37.20 36.50 36.75 0.00 0% 36.70 35 36.75 301 22.97
2024-02-23 2324 24049000 9117 882051700 36.90 37.20 36.20 36.20 0.55 -1.5% 36.15 287 36.25 7 22.62
2024-02-26 2324 17133000 6064 617045200 36.05 36.25 35.80 36.00 0.20 -0.55% 36.00 129 36.05 112 22.50
2024-02-27 2324 59729000 25206 2147483647 36.55 38.05 36.30 36.50 0.50 1.39% 36.50 371 36.55 272 22.81
2024-02-29 2324 40765000 12881 1472663500 36.35 36.50 35.40 36.50 0.00 0% 36.40 24 36.50 201 22.81
2024-03-01 2324 22899000 8693 840202950 36.55 37.15 36.35 36.70 0.20 0.55% 36.65 628 36.70 142 22.94
2024-03-04 2324 234190000 77428 2147483647 38.80 40.35 37.70 38.00 1.30 3.54% 38.00 673 38.05 97 23.75
2024-03-05 2324 43686000 17869 1652040750 38.15 38.35 37.55 37.80 0.20 -0.53% 37.75 440 37.80 641 23.62
2024-03-06 2324 42603000 16508 1605538250 37.25 38.15 37.15 37.55 0.25 -0.66% 37.50 41 37.55 20 23.47
2024-03-07 2324 46011000 18362 1686769000 37.60 37.60 36.20 36.55 1.00 -2.66% 36.55 876 36.60 126 22.84
2024-03-08 2324 30194000 11902 1109860400 36.55 37.15 36.30 36.65 0.10 0.27% 36.65 3 36.70 248 22.91
2024-03-11 2324 19565000 7988 720641600 36.60 37.15 36.50 36.90 0.25 0.68% 36.85 59 36.90 8 23.06
2024-03-12 2324 38023000 13616 1392399950 36.70 37.20 36.10 37.20 0.30 0.81% 37.15 476 37.20 357 23.25
2024-03-13 2324 22004000 8668 815909650 37.20 37.65 36.70 36.70 0.50 -1.34% 36.70 548 36.75 202 22.94
2024-03-14 2324 22341000 8901 820650450 37.00 37.10 36.45 36.65 0.05 -0.14% 36.65 33 36.70 70 22.91
2024-03-15 2324 44140000 8882 1628712200 36.60 37.20 36.35 37.00 0.35 0.95% 37.00 1011 37.05 1829 21.02
2024-03-18 2324 14629000 6602 539091800 37.05 37.10 36.65 36.90 0.10 -0.27% 36.90 506 36.95 6 20.97
2024-03-19 2324 25809000 9934 963210250 36.90 37.50 36.90 37.20 0.30 0.81% 37.20 7 37.25 235 21.14
2024-03-20 2324 44312000 17873 1685681050 37.50 38.45 37.45 37.90 0.70 1.88% 37.85 383 37.90 250 21.53
2024-03-21 2324 31145000 11496 1195265150 38.65 38.75 38.05 38.40 0.50 1.32% 38.35 319 38.40 71 21.82
2024-03-22 2324 39402000 16656 1528597950 38.20 39.40 38.05 38.65 0.25 0.65% 38.65 120 38.70 77 21.96
2024-03-25 2324 19363000 7096 750732900 38.85 39.30 38.55 38.55 0.10 -0.26% 38.55 84 38.60 16 21.90
2024-03-26 2324 27170000 9457 1037353200 38.40 38.75 37.60 37.90 0.65 -1.69% 37.90 36 37.95 41 21.53
2024-03-27 2324 11758000 4669 448665300 37.95 38.40 37.85 38.10 0.20 0.53% 38.05 137 38.10 56 21.65
2024-03-28 2324 25457000 7930 972241350 38.15 38.30 38.05 38.30 0.20 0.52% 38.25 58 38.30 531 21.76
2024-03-29 2324 77243000 26319 2147483647 36.35 36.40 35.45 36.20 0.00 -5.48% 36.15 503 36.20 501 20.57
2024-04-01 2324 24747000 11033 904668650 36.35 37.10 36.20 36.55 0.35 0.97% 36.50 395 36.55 44 20.77
2024-04-02 2324 27118000 9886 998055250 36.65 37.30 36.55 36.85 0.30 0.82% 36.80 20 36.85 537 20.94
2024-04-03 2324 18624000 7362 684731750 36.75 37.15 36.50 36.55 0.30 -0.81% 36.55 718 36.65 57 20.77
2024-04-08 2324 23387000 9804 841496300 36.50 36.50 35.80 35.95 0.60 -1.64% 35.95 516 36.00 141 20.43
2024-04-09 2324 12128000 5135 442043950 36.30 36.60 36.30 36.45 0.50 1.39% 36.45 97 36.50 235 20.71
2024-04-10 2324 25621000 9153 945812900 36.70 37.35 36.55 36.60 0.15 0.41% 36.60 22 36.65 135 20.80
2024-04-11 2324 19985000 7314 734338300 36.50 37.15 36.15 36.85 0.25 0.68% 36.85 308 36.90 10 20.94
2024-04-12 2324 19904000 9088 727828250 36.80 36.85 36.25 36.40 0.45 -1.22% 36.40 851 36.45 1 20.68
2024-04-15 2324 12366000 5220 450543000 36.40 36.70 36.25 36.30 0.10 -0.27% 36.30 257 36.35 18 20.62
2024-04-16 2324 29760000 11024 1059339300 36.20 36.30 34.90 35.30 1.00 -2.75% 35.30 178 35.35 23 20.06
2024-04-17 2324 15458000 6870 550693900 35.30 35.85 35.20 35.60 0.30 0.85% 35.60 134 35.65 19 20.23
2024-04-18 2324 14698000 5951 528511250 35.40 36.30 35.30 36.05 0.45 1.26% 36.05 19 36.10 1 20.48
2024-04-19 2324 28537507 11732 1010818131 35.60 36.15 34.60 35.30 0.75 -2.08% 35.30 352 35.35 1 20.06
2024-04-22 2324 23663000 9301 817381000 35.30 35.35 34.20 34.20 1.10 -3.12% 34.20 29 34.25 3 19.43
2024-04-23 2324 17225000 6781 595307250 34.75 35.00 34.25 34.50 0.30 0.88% 34.50 209 34.55 4 19.60
2024-04-24 2324 23802000 7861 841936200 35.00 35.70 34.80 35.50 1.00 2.9% 35.50 699 35.60 5 20.17
2024-04-25 2324 16454000 6158 580507500 35.45 35.65 34.85 35.50 0.00 0% 35.50 102 35.55 212 20.17
2024-04-26 2324 16181000 6259 582206300 35.40 36.35 35.40 36.00 0.50 1.41% 35.95 4 36.00 327 20.45
2024-04-29 2324 12420000 5332 452100000 36.20 36.65 36.20 36.35 0.35 0.97% 36.25 224 36.40 167 20.65
2024-04-30 2324 11184000 3692 401694000 36.10 36.20 35.80 35.80 0.55 -1.51% 35.75 675 35.80 7 20.34
2024-05-02 2324 28439000 9847 997287700 35.15 35.50 34.85 35.05 0.75 -2.09% 35.05 1 35.10 10 19.91
2024-05-03 2324 11950000 5209 423844150 35.40 35.85 35.05 35.10 0.05 0.14% 35.10 165 35.15 3 19.94
2024-05-06 2324 15108000 6487 539513150 35.50 36.15 35.35 35.60 0.50 1.42% 35.60 117 35.65 3 20.23
2024-05-07 2324 22343000 9629 788842150 35.60 35.75 34.85 35.60 0.00 0% 35.55 21 35.60 96 20.23
2024-05-08 2324 18402000 6229 659634850 35.65 36.15 35.50 36.00 0.40 1.12% 35.95 239 36.00 71 20.45
2024-05-09 2324 27118358 10205 978271779 35.80 36.30 35.45 36.25 0.25 0.69% 36.20 99 36.25 160 20.60
2024-05-10 2324 19791000 6412 714959900 36.30 36.45 35.65 36.40 0.15 0.41% 36.35 23 36.40 68 20.68
2024-05-13 2324 10178000 4057 369840650 36.50 36.50 36.10 36.50 0.10 0.27% 36.45 4 36.50 732 20.74
2024-05-14 2324 84881000 29193 2147483647 37.30 38.80 37.10 37.35 0.85 2.33% 37.35 37 37.40 17 21.22
2024-05-15 2324 33443030 19002 1251470343 37.50 38.25 36.55 36.55 0.80 -2.14% 36.55 405 36.60 26 20.77
2024-05-16 2324 26138000 11206 980109250 37.10 37.80 37.10 37.45 0.90 2.46% 37.45 88 37.50 728 20.03
2024-05-17 2324 20634000 9877 766944600 37.45 37.60 36.80 37.10 0.35 -0.93% 37.10 176 37.15 6 19.84
2024-05-20 2324 13394000 6533 494144400 37.25 37.30 36.70 36.75 0.35 -0.94% 36.75 170 36.80 6 19.65
2024-05-21 2324 19717000 8952 718476100 36.50 36.85 36.10 36.75 0.00 0% 36.70 62 36.75 247 19.65
2024-05-22 2324 155491000 56484 2147483647 37.10 40.40 37.10 40.30 3.55 9.66% 40.25 694 40.30 331 21.55
2024-05-23 2324 93551000 39620 2147483647 40.30 40.30 38.05 38.15 2.15 -5.33% 38.15 174 38.20 69 20.40
2024-05-24 2324 53336000 22461 2053728300 38.20 39.10 37.95 38.50 0.35 0.92% 38.50 109 38.55 80 20.59
2024-05-27 2324 46282000 18273 1807468200 39.40 39.40 38.50 39.30 0.80 2.08% 39.25 20 39.30 1298 21.02
2024-05-28 2324 38014000 15373 1470740150 39.60 39.60 38.35 38.60 0.70 -1.78% 38.60 40 38.65 171 20.64
2024-05-29 2324 28455000 11790 1085163050 38.65 38.70 37.90 38.10 0.50 -1.3% 38.10 110 38.15 98 20.37
2024-05-30 2324 27291000 12193 1019376700 37.55 37.80 37.10 37.15 0.95 -2.49% 37.10 469 37.15 4 19.87
2024-05-31 2324 57286081 12439 2124735818 37.15 37.65 36.85 37.05 0.10 -0.27% 37.05 361 37.10 45 19.81
2024-06-03 2324 41483000 17869 1557598850 37.75 38.15 37.10 37.50 0.45 1.21% 37.50 446 37.55 13 20.05
2024-06-04 2324 63677000 27829 2147483647 37.80 38.35 36.60 36.90 0.60 -1.6% 36.85 521 36.90 241 19.73
2024-06-05 2324 30352000 12593 1110502250 37.10 37.30 36.30 36.30 0.60 -1.63% 36.30 1143 36.35 40 19.41
2024-06-07 2324 17082000 7842 619007800 36.60 36.65 36.10 36.10 0.25 -0.55% 36.10 1000 36.15 87 19.30
2024-06-11 2324 21162000 9005 755724550 35.80 35.95 35.30 35.70 0.40 -1.11% 35.65 522 35.70 171 19.09
2024-06-12 2324 18331000 8238 650606350 35.40 35.80 35.35 35.50 0.20 -0.56% 35.45 411 35.50 148 18.98
2024-06-13 2324 15128000 6757 542965200 35.70 36.05 35.55 35.85 0.35 0.99% 35.80 966 35.85 35 19.17
2024-06-14 2324 14834000 7495 530574050 35.95 36.10 35.60 35.75 0.10 -0.28% 35.75 71 35.80 249 19.12
2024-06-17 2324 11453000 4583 410428800 35.85 36.10 35.50 35.85 0.10 0.28% 35.85 115 35.90 125 19.17
2024-06-18 2324 13154000 5447 474918400 36.05 36.30 36.00 36.05 0.20 0.56% 36.05 329 36.10 28 19.28
2024-06-19 2324 32976632 11146 1190661800 36.20 36.50 35.70 36.20 0.15 0.42% 36.20 848 36.25 9 19.36
2024-06-20 2324 29495000 9253 1069507250 36.05 36.50 36.00 36.25 0.05 0.14% 36.25 6 36.30 7 19.38
2024-06-21 2324 34009000 9361 1223257950 36.20 36.35 35.85 35.85 0.40 -1.1% 35.85 1489 35.90 4 19.17
2024-06-24 2324 33217000 12137 1174321300 35.95 36.10 35.10 35.25 0.60 -1.67% 35.25 15 35.30 5 18.85
2024-06-25 2324 27104000 9279 950349200 35.40 35.40 34.80 35.20 0.05 -0.14% 35.15 12 35.20 150 18.82
2024-06-27 2324 20209000 6955 704756250 34.85 35.10 34.65 34.80 0.35 -1.14% 34.80 1057 34.85 3 18.61
2024-06-28 2324 18489000 6580 644311450 35.00 35.15 34.70 34.70 0.10 -0.29% 34.70 351 34.75 85 18.56
2024-07-01 2324 20368309 10188 701346402 34.70 34.75 34.30 34.30 0.40 -1.15% 34.30 2301 34.35 6 18.34
2024-07-02 2324 21381000 9357 724708000 34.30 34.30 33.65 33.80 0.50 -1.46% 33.80 374 33.85 217 18.07
2024-07-03 2324 20935000 8915 718820650 34.15 34.65 33.90 34.65 0.85 2.51% 34.65 1144 34.70 330 18.53
2024-07-05 2324 18005000 7983 627843500 34.70 35.30 34.65 34.80 0.50 0.43% 34.80 146 34.85 366 18.61
2024-07-08 2324 17523000 6614 606782150 35.00 35.05 34.45 34.60 0.20 -0.57% 34.60 282 34.65 3 18.50
2024-07-09 2324 18008182 8862 616857591 34.60 34.75 34.05 34.10 0.50 -1.45% 34.10 560 34.15 3 18.24
2024-07-11 2324 22202486 9253 783650207 35.50 35.60 34.75 35.30 0.40 3.52% 35.25 249 35.30 132 18.88
2024-07-16 2324 13247000 5217 461096050 34.70 34.95 34.50 34.90 0.25 -1.13% 34.85 142 34.90 15 18.66
2024-07-17 2324 14128000 5865 491226350 35.00 35.10 34.55 34.60 0.30 -0.86% 34.60 12 34.65 33 18.50
2024-07-22 2324 30968108 15562 1006099182 33.20 33.35 31.80 32.45 1.15 -6.21% 32.45 288 32.50 1 17.35
2024-07-26 2324 25981367 11929 846224111 32.35 32.85 32.15 32.60 0.45 0.46% 32.60 154 32.65 44 17.43
2024-07-30 2324 20521107 10179 642249767 31.75 31.80 30.80 31.75 0.15 -2.61% 31.75 17 31.80 88 16.98
2024-07-31 2324 22948822 7006 724840403 31.45 31.90 31.30 31.45 0.30 -0.94% 31.45 677 31.50 2 16.82
2024-08-02 2324 17639000 5707 559851000 31.60 31.95 31.40 31.65 0.75 0.64% 31.65 579 31.70 5 16.93
2024-08-06 2324 25840124 11113 762203614 29.65 30.25 28.60 29.55 0.00 -6.64% 29.55 93 29.60 10 15.80
2024-08-07 2324 14365696 7550 440558350 29.65 31.15 29.65 30.95 1.40 4.74% 30.90 19 30.95 102 16.55
2024-08-08 2324 19514000 7529 586508350 30.30 30.55 29.75 30.05 0.90 -2.91% 30.00 349 30.05 137 16.07
2024-08-09 2324 17545000 6538 543988650 30.50 31.35 30.50 30.85 0.80 2.66% 30.85 145 30.90 16 16.50
2024-08-12 2324 10182000 3917 316271200 30.65 31.25 30.65 31.25 0.40 1.3% 31.20 133 31.25 52 16.71
2024-08-13 2324 8611000 3989 268158250 31.25 31.50 30.90 31.00 0.25 -0.8% 31.00 118 31.05 171 16.58
2024-08-16 2324 12678000 5194 410854700 32.50 32.60 32.25 32.30 0.30 4.19% 32.30 341 32.35 170 15.68
2024-08-19 2324 6077000 3088 196160750 32.50 32.50 32.05 32.05 0.25 -0.77% 32.05 27 32.10 53 15.56
2024-08-20 2324 13478000 5126 439159200 32.50 32.80 32.45 32.50 0.45 1.4% 32.50 15 32.55 69 15.78
2024-08-22 2324 20856070 8362 691820477 33.00 33.45 32.85 33.20 0.45 2.15% 33.15 12 33.20 378 16.12
2024-08-23 2324 9579000 4218 314472200 33.20 33.20 32.60 32.85 0.35 -1.05% 32.80 100 32.85 6 15.95
2024-08-29 2324 7454000 2849 247989300 33.30 33.50 32.90 33.40 0.15 1.67% 33.35 46 33.40 62 16.21
2024-08-30 2324 18616000 2810 618543700 33.70 33.75 33.10 33.20 0.20 -0.6% 33.20 71 33.25 137 16.12
2024-09-02 2324 4392000 1574 145994000 33.45 33.45 33.10 33.25 0.05 0.15% 33.20 41 33.25 71 16.14
2024-09-05 2324 9269000 3794 298906550 32.30 32.70 32.00 32.00 0.05 -3.76% 32.00 125 32.05 1 15.53
2024-09-09 2324 16371000 5233 535876400 31.95 33.40 31.90 33.10 0.35 3.44% 33.10 2 33.15 83 16.07
2024-09-20 2324 26132018 4530 878355268 33.90 34.10 33.50 33.50 0.25 1.21% 33.50 1363 33.75 1 16.26
2024-10-08 2324 10116000 3453 343175850 34.00 34.15 33.75 33.95 0.25 1.34% 33.95 3 34.00 119 16.48
2024-10-09 2324 13746000 5613 474830600 34.30 34.85 34.20 34.50 0.55 1.62% 34.45 51 34.50 49 16.75
2024-10-11 2324 14161000 5195 492804150 34.75 34.95 34.40 34.90 0.40 1.16% 34.85 6 34.90 407 16.94
2024-10-17 2324 18429000 6341 654378000 35.35 35.85 35.25 35.50 0.50 1.72% 35.45 664 35.50 258 17.23
2024-10-22 2324 17400000 6203 628389350 36.15 36.25 35.70 36.20 0.20 1.97% 36.15 511 36.20 28 17.57
2024-10-29 2324 14395000 4883 516844150 36.10 36.20 35.50 36.00 0.30 -0.55% 36.00 173 36.05 5 17.48
2024-11-01 2324 19443000 6770 692783450 34.30 36.20 34.25 36.10 0.25 0.28% 36.05 385 36.10 2 17.52
2024-11-07 2324 61784000 21441 2147483647 35.95 38.45 35.95 38.15 1.95 5.68% 38.10 439 38.15 415 18.52
2024-11-12 2324 26452000 8147 977928400 37.25 37.35 36.65 36.85 0.65 -3.41% 36.85 45 36.90 436 17.89
2024-11-14 2324 54745000 19151 2089548450 38.20 38.65 37.65 38.10 0.25 3.39% 38.05 344 38.10 62 18.50
2024-11-15 2324 35528733 19689 1348806568 38.70 38.70 37.50 37.50 0.60 -1.57% 37.50 652 37.60 4 16.52
2024-11-18 2324 44318000 18083 1677042950 37.40 38.65 37.15 37.15 0.35 -0.93% 37.15 139 37.20 4 16.37
2024-11-21 2324 18935861 7986 699349442 36.60 37.45 36.45 37.05 0.15 -0.27% 37.05 163 37.10 8 16.32
2024-11-22 2324 31712000 12708 1188305400 37.30 38.00 37.00 37.20 0.15 0.4% 37.15 88 37.20 131 16.39
2024-11-25 2324 47805000 12509 1817471250 37.65 38.25 37.55 38.25 1.05 2.82% 38.20 236 38.25 751 16.85
2024-11-26 2324 34987000 14679 1344457550 38.05 38.80 37.75 38.40 0.15 0.39% 38.35 90 38.40 29 16.92
2024-11-27 2324 27643000 10963 1053010100 38.60 38.90 37.60 37.60 0.80 -2.08% 37.60 246 37.65 29 16.56
2024-11-28 2324 18042000 8170 669748050 37.60 37.70 36.85 37.00 0.60 -1.6% 36.95 162 37.00 4 16.30
2024-12-02 2324 23020000 8817 866847850 37.30 38.15 36.90 37.80 0.95 2.16% 37.80 21 37.85 48 16.65
2024-12-04 2324 18910892 8175 722730204 38.10 38.45 37.85 38.40 0.45 1.59% 38.35 5 38.40 166 16.92
2024-12-05 2324 15256818 7919 585870057 38.90 38.90 38.10 38.35 0.05 -0.13% 38.30 4 38.35 264 16.89
2024-12-06 2324 17317182 8724 668150621 38.40 38.70 38.30 38.70 0.35 0.91% 38.65 22 38.70 998 17.05
2024-12-09 2324 78892009 35754 2147483647 39.80 40.25 38.90 39.10 0.40 1.03% 39.05 50 39.10 171 17.22
2024-12-10 2324 27497175 12726 1065316460 38.70 39.20 38.35 38.80 0.30 -0.77% 38.75 5 38.80 354 17.09
2024-12-11 2324 14460131 8002 557146998 38.40 38.85 38.30 38.50 0.30 -0.77% 38.50 166 38.55 3 16.96
2024-12-12 2324 18304758 8139 700935372 38.80 38.85 37.80 38.35 0.15 -0.39% 38.30 42 38.35 231 16.89
2024-12-13 2324 18757583 10876 703053832 38.10 38.10 37.15 37.40 0.95 -2.48% 37.40 52 37.45 94 16.48
2024-12-16 2324 16286852 8443 612107787 37.95 38.30 37.05 37.30 0.10 -0.27% 37.25 183 37.30 55 16.43
2024-12-17 2324 24269883 12252 895713307 37.40 37.50 36.60 37.05 0.25 -0.67% 37.00 19 37.05 38 16.32
2024-12-18 2324 11020359 6443 409465282 36.90 37.35 36.75 37.35 0.30 0.81% 37.30 106 37.35 175 16.45
2024-12-19 2324 13788937 7169 509008179 36.55 37.15 36.50 37.05 0.30 -0.8% 37.05 21 37.10 22 16.32
2024-12-20 2324 20213645 7209 756779332 36.85 37.90 36.80 37.40 0.35 0.94% 37.40 534 37.45 34 16.48
2024-12-23 2324 9268803 3747 349392975 37.70 37.95 37.55 37.60 0.20 0.53% 37.60 430 37.65 1 16.56
2024-12-24 2324 11185418 4652 422147350 38.15 38.40 37.55 37.55 0.05 -0.13% 37.55 294 37.60 11 16.54
2024-12-25 2324 6454602 3431 245189633 37.90 38.10 37.75 38.10 0.55 1.46% 38.05 72 38.10 254 16.78
2024-12-26 2324 5085926 2821 192828888 38.10 38.25 37.65 38.00 0.10 -0.26% 37.95 4 38.00 250 16.74
2024-12-27 2324 4925309 3325 186245467 38.00 38.00 37.55 38.00 0.00 0% 37.95 3 38.00 207 16.74
2024-12-30 2324 32845044 13047 1219870197 37.90 38.30 36.50 36.50 1.50 -3.95% 36.50 161 36.55 10 16.08
2024-12-31 2324 22223698 9287 827509523 36.50 37.65 36.50 37.65 1.15 3.15% 37.55 21 37.65 113 16.59