華泰(2329)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　54.00
0
0%		53.30
-0.7
-1.3%		52.50
-0.8
-1.5%		54.20
1.7
3.24%		 　53.00
-1.2
-2.21%		53.50
0.5
0.94%		55.70
2.2
4.11%		57.50
1.8
3.23%		57.40
-0.1
-0.17%		 　57.90
0.5
0.87%		60.30
2.4
4.15%		59.80
-0.5
-0.83%		58.90
-0.9
-1.51%		62.20
3.3
5.6%		 　64.40
2.2
3.54%		62.70
-1.7
-2.64%		62.70
0
0%		63.20
0.5
0.8%		60.50
-2.7
-4.27%		 　61.20
0.7
1.16%		63.50
2.3
3.76%		63.70
0.2
0.31%		58.79
2 月64.10
0.4
0.63%		64.60
0.5
0.78%		 　64.00
-0.6
-0.93%		 　　　　　　　　70.40
6.4
10%		77.40
7
9.94%		 　74.90
-2.5
-3.23%		74.20
-0.7
-0.93%		81.60
7.4
9.97%		82.80
1.2
1.47%		77.10
-5.7
-6.88%		 　74.20
-2.9
-3.76%		71.90
-2.3
-3.1%		 72.40
0.5
0.7%		 72.42
3 月71.40
-1
-1.38%		 　71.00
-0.4
-0.56%		71.40
0.4
0.56%		70.10
-1.3
-1.82%		68.30
-1.8
-2.57%		67.30
-1
-1.46%		 　68.00
0.7
1.04%		67.80
-0.2
-0.29%		66.20
-1.6
-2.36%		64.90
-1.3
-1.96%		65.00
0.1
0.15%		 　71.00
6
9.23%		68.60
-2.4
-3.38%		69.20
0.6
0.87%		68.60
-0.6
-0.87%		68.70
0.1
0.15%		 　68.20
-0.5
-0.73%		65.90
-2.3
-3.37%		66.40
0.5
0.76%		65.40
-1
-1.51%		65.60
0.2
0.31%		 68.13
4 月66.10
0.5
0.76%		65.50
-0.6
-0.91%		65.20
-0.3
-0.46%		 　　　66.30
1.1
1.69%		64.80
-1.5
-2.26%		69.70
4.9
7.56%		69.20
-0.5
-0.72%		67.70
-1.5
-2.17%		 　68.70
1
1.48%		63.80
-4.9
-7.13%		70.10
6.3
9.87%		67.60
-2.5
-3.57%		64.60
-3
-4.44%		 　58.40
-6.2
-9.6%		60.10
1.7
2.91%		62.50
2.4
3.99%		62.60
0.1
0.16%		62.90
0.3
0.48%		 　64.70
1.8
2.86%		64.10
-0.6
-0.93%		 65.02
5 月　62.80
-1.3
-2.03%		61.70
-1.1
-1.75%		 　60.90
-0.8
-1.3%		61.60
0.7
1.15%		61.00
-0.6
-0.97%		59.60
-1.4
-2.3%		59.00
-0.6
-1.01%		 　58.20
-0.8
-1.36%		58.90
0.7
1.2%		59.10
0.2
0.34%		59.60
0.5
0.85%		60.50
0.9
1.51%		 　60.30
-0.2
-0.33%		61.30
1
1.66%		60.80
-0.5
-0.82%		59.80
-1
-1.64%		59.40
-0.4
-0.67%		 　60.40
1
1.68%		61.00
0.6
0.99%		61.30
0.3
0.49%		60.30
-1
-1.63%		61.40
1.1
1.82%		60.33
6 月 　61.10
-0.3
-0.49%		60.40
-0.7
-1.15%		61.10
0.7
1.16%		 61.00
-0.1
-0.16%		 　　58.70
-2.3
-3.77%		58.30
-0.4
-0.68%		58.80
0.5
0.86%		60.60
1.8
3.06%		 　61.20
0.6
0.99%		61.00
-0.2
-0.33%		60.40
-0.6
-0.98%		62.10
1.7
2.81%		62.70
0.6
0.97%		 　60.90
-1.8
-2.87%		61.10
0.2
0.33%		 59.00
-2.1
-3.44%		58.90
-0.1
-0.17%		 60.18
7 月58.50
-0.4
-0.68%		57.40
-1.1
-1.88%		57.80
0.4
0.7%		 57.90
0.1
0.17%		 　56.60
-1.3
-2.25%		55.80
-0.8
-1.41%		 55.80
0
0%		 　　　56.10
0.3
0.54%		55.70
-0.4
-0.71%		 　　　50.70
-5
-8.98%		 　　49.40
-1.3
-2.56%		 　　48.70
-0.7
-1.42%		48.00
-0.7
-1.44%		54.18
8 月 47.05
-0.95
-1.98%		 　　40.15
-6.9
-14.67%		44.15
4
9.96%		41.30
-2.85
-6.46%		42.00
0.7
1.69%		 　43.15
1.15
2.74%		42.85
-0.3
-0.7%		 　42.90
0.05
0.12%		 　42.75
-0.15
-0.35%		43.00
0.25
0.58%		 42.60
-0.4
-0.93%		42.20
-0.4
-0.94%		 　　　　41.50
-0.7
-1.66%		41.95
0.45
1.08%		 42.69
9 月　41.60
-0.35
-0.83%		 　37.35
-4.25
-10.22%		 　　37.85
0.5
1.34%		 　　　　　　　　　39.15
1.3
3.43%		 38.67
10 月　　　　　　　38.70
-0.45
-1.15%		38.25
-0.45
-1.16%		 38.20
-0.05
-0.13%		 　　　　38.70
0.5
1.31%		 　　　43.60
4.9
12.66%		 　　　　　40.75
-2.85
-6.54%		 39.94
11 月39.90
-0.85
-2.09%		 　　　　37.80
-2.1
-5.26%		 　　　36.30
-1.5
-3.97%		 34.60
-1.7
-4.68%		35.20
0.6
1.73%		 　35.80
0.6
1.7%		 　36.55
0.75
2.09%		36.55
0
0%		 　37.00
0.45
1.23%		36.70
-0.3
-0.81%		35.50
-1.2
-3.27%		35.15
-0.35
-0.99%		 36.2
12 月　35.05
-0.1
-0.28%		 36.35
1.3
3.71%		36.30
-0.05
-0.14%		36.40
0.1
0.28%		 　36.70
0.3
0.82%		36.50
-0.2
-0.54%		35.90
-0.6
-1.64%		35.70
-0.2
-0.56%		34.80
-0.9
-2.52%		 　33.80
-1
-2.87%		34.40
0.6
1.78%		35.20
0.8
2.33%		34.50
-0.7
-1.99%		34.00
-0.5
-1.45%		 　34.60
0.6
1.76%		36.00
1.4
4.05%		36.30
0.3
0.83%		35.75
-0.55
-1.52%		35.25
-0.5
-1.4%		 　34.80
-0.45
-1.28%		34.70
-0.1
-0.29%		35.36

說明:最高漲幅:12.66%最低跌幅:-14.67% 最高價:82.80最低價:33.80平均價:53.73,灰色底表示週末,漲107天(142.2)元,跌157天(-191)元,平盤5天
13%=2,10%=6,9%=2,8%=1,6%=1,4%=9,3%=11,2%=17,1%=44,0%=19,-0%=1,-1%=2,-2%=2,-3%=4,-4%=4,-5%=4,-6%=9,-7%=17,-8%=21,-9%=29,-10%=64,

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 2329 5184000 2872 279783100 54.70 55.00 53.40 54.00 0.50 0% 54.00 42 54.10 23 26.34
2024-01-03 2329 4376000 2461 233776700 53.60 54.10 53.10 53.30 0.70 -1.3% 53.30 86 53.40 28 26.00
2024-01-04 2329 5929000 3143 315129800 53.30 54.10 52.50 52.50 0.80 -1.5% 52.50 384 52.60 4 25.61
2024-01-05 2329 11418000 6288 614284900 52.50 54.50 52.50 54.20 1.70 3.24% 54.10 25 54.20 165 26.44
2024-01-08 2329 6509000 3953 349246300 54.30 54.60 53.00 53.00 1.20 -2.21% 53.00 40 53.10 22 25.85
2024-01-09 2329 26784000 13489 1441771000 53.80 55.40 52.50 53.50 0.50 0.94% 53.50 230 53.60 26 26.10
2024-01-10 2329 35006000 18781 1931055300 53.80 56.10 53.70 55.70 2.20 4.11% 55.70 108 55.80 82 27.17
2024-01-11 2329 50212000 26856 2147483647 56.30 59.20 54.60 57.50 1.80 3.23% 57.50 366 57.60 45 28.05
2024-01-12 2329 26738000 14867 1527834900 56.70 58.00 56.30 57.40 0.10 -0.17% 57.40 2 57.50 186 28.00
2024-01-15 2329 16984000 9037 981972500 57.40 58.40 57.00 57.90 0.50 0.87% 57.90 86 58.00 127 28.24
2024-01-16 2329 67326000 34912 2147483647 58.00 62.00 57.50 60.30 2.40 4.15% 60.20 594 60.30 107 29.41
2024-01-17 2329 60398000 31181 2147483647 60.50 62.00 58.80 59.80 0.50 -0.83% 59.80 47 59.90 13 29.17
2024-01-18 2329 34481000 17356 2046553100 59.90 60.50 58.20 58.90 0.90 -1.51% 58.90 327 59.00 54 28.73
2024-01-19 2329 90754000 43669 2147483647 61.90 63.60 60.80 62.20 3.30 5.6% 62.20 556 62.30 45 30.34
2024-01-22 2329 103680000 51103 2147483647 64.80 66.60 62.30 64.40 2.20 3.54% 64.30 121 64.40 16 31.41
2024-01-23 2329 38958000 19385 2147483647 64.30 64.60 62.30 62.70 1.70 -2.64% 62.70 637 62.80 64 30.59
2024-01-24 2329 24083000 12333 1517403000 63.10 63.90 62.40 62.70 0.00 0% 62.70 75 62.80 76 30.59
2024-01-25 2329 32080000 15491 2020712200 63.10 63.90 61.70 63.20 0.50 0.8% 63.20 133 63.30 177 30.83
2024-01-26 2329 30668000 15382 1886815000 63.10 63.40 60.20 60.50 2.70 -4.27% 60.50 41 60.60 30 29.51
2024-01-29 2329 15234000 7654 923098100 59.90 61.40 59.40 61.20 0.70 1.16% 61.20 31 61.30 168 29.85
2024-01-30 2329 36836000 19272 2147483647 62.70 63.80 61.50 63.50 2.30 3.76% 63.50 358 63.60 286 30.98
2024-01-31 2329 27412000 13481 1739411300 63.30 64.00 62.80 63.70 0.20 0.31% 63.60 198 63.70 298 31.07
2024-02-01 2329 28882000 14911 1861243800 63.40 65.40 63.30 64.10 0.40 0.63% 64.00 302 64.10 77 31.27
2024-02-02 2329 40214000 20190 2147483647 64.80 66.00 64.20 64.60 0.50 0.78% 64.60 86 64.70 230 31.51
2024-02-05 2329 32472000 16159 2100087800 65.00 65.70 63.70 64.00 0.60 -0.93% 63.90 423 64.00 17 31.22
2024-02-15 2329 64906000 29280 2147483647 66.00 70.40 66.00 70.40 6.40 10% 70.40 3669 0.00 0 34.34
2024-02-16 2329 71651000 30426 2147483647 71.60 77.40 71.50 77.40 7.00 9.94% 77.40 37760 0.00 0 37.76
2024-02-19 2329 118596000 58938 2147483647 73.00 77.30 70.40 74.90 2.50 -3.23% 74.90 63 75.00 169 29.26
2024-02-20 2329 71658000 40443 2147483647 74.80 77.30 73.00 74.20 0.70 -0.93% 74.10 232 74.20 1 28.98
2024-02-21 2329 102186000 46559 2147483647 75.00 81.60 74.90 81.60 7.40 9.97% 81.60 52128 0.00 0 31.88
2024-02-22 2329 142253000 70681 2147483647 83.80 87.50 81.80 82.80 1.20 1.47% 82.80 225 82.90 45 32.34
2024-02-23 2329 144626000 79213 2147483647 86.80 88.40 75.80 77.10 5.70 -6.88% 77.10 414 77.20 10 30.12
2024-02-26 2329 48622000 26591 2147483647 76.50 76.90 74.00 74.20 2.90 -3.76% 74.20 107 74.30 16 28.98
2024-02-27 2329 55890000 28207 2147483647 74.70 75.50 70.40 71.90 2.30 -3.1% 71.80 724 71.90 2 28.09
2024-02-29 2329 50509000 26286 2147483647 71.90 74.60 71.40 72.40 0.50 0.7% 72.40 621 72.50 86 28.28
2024-03-01 2329 37858000 19324 2147483647 73.20 74.30 71.20 71.40 1.00 -1.38% 71.40 517 71.50 49 27.89
2024-03-04 2329 32314000 16950 2147483647 73.20 73.50 71.00 71.00 0.40 -0.56% 71.00 305 71.10 26 27.73
2024-03-05 2329 29393000 14937 2110829900 72.80 73.20 71.00 71.40 0.40 0.56% 71.30 263 71.40 72 27.89
2024-03-06 2329 27581000 14931 1959479700 71.10 72.40 70.10 70.10 1.30 -1.82% 70.10 414 70.20 44 27.38
2024-03-07 2329 35037000 17629 2147483647 70.10 71.50 68.10 68.30 1.80 -2.57% 68.30 25 68.40 6 26.68
2024-03-08 2329 41378000 22114 2147483647 69.50 71.10 67.30 67.30 1.00 -1.46% 67.30 130 67.40 2 26.29
2024-03-11 2329 19842000 9676 1354170000 67.30 69.20 66.90 68.00 0.70 1.04% 68.00 140 68.10 20 26.56
2024-03-12 2329 15340000 8318 1043278300 68.00 68.60 67.40 67.80 0.20 -0.29% 67.80 386 67.90 2 26.48
2024-03-13 2329 24202000 12408 1616798600 68.90 68.90 65.40 66.20 1.60 -2.36% 66.20 185 66.30 83 25.86
2024-03-14 2329 14147000 7280 923483800 66.20 66.50 64.50 64.90 1.30 -1.96% 64.90 154 65.00 157 25.35
2024-03-15 2329 18380000 8737 1202277300 64.50 66.20 64.40 65.00 0.10 0.15% 65.00 4 65.10 28 25.39
2024-03-18 2329 62234000 31388 2147483647 65.50 71.20 65.20 71.00 6.00 9.23% 70.90 384 71.00 376 27.73
2024-03-19 2329 35851000 19648 2147483647 69.60 70.10 68.00 68.60 2.40 -3.38% 68.60 141 68.70 28 26.80
2024-03-20 2329 22657000 12646 1566521600 68.50 70.40 68.10 69.20 0.60 0.87% 69.10 113 69.20 4 27.03
2024-03-21 2329 16287000 8814 1129278100 70.00 70.50 68.50 68.60 0.60 -0.87% 68.60 31 68.70 41 26.80
2024-03-22 2329 24101000 12604 1676197900 69.00 70.50 68.60 68.70 0.10 0.15% 68.70 15 68.80 3 26.84
2024-03-25 2329 9330000 5631 640147900 69.00 69.40 68.20 68.20 0.50 -0.73% 68.20 386 68.30 7 26.64
2024-03-26 2329 23834000 11622 1585888200 68.60 68.80 65.20 65.90 2.30 -3.37% 65.90 53 66.00 29 25.74
2024-03-27 2329 6545000 3802 434235700 66.30 66.80 65.70 66.40 0.50 0.76% 66.40 64 66.50 67 25.94
2024-03-28 2329 9887000 4988 652134500 66.80 67.10 65.40 65.40 1.00 -1.51% 65.30 149 65.40 32 25.55
2024-03-29 2329 5396000 3262 354529500 65.50 66.20 65.20 65.60 0.20 0.31% 65.60 51 65.70 18 25.62
2024-04-01 2329 6239000 3771 415506700 66.20 67.30 66.00 66.10 0.50 0.76% 66.10 37 66.20 8 25.82
2024-04-02 2329 5598000 3645 368539500 66.90 66.90 65.40 65.50 0.60 -0.91% 65.40 179 65.50 4 25.59
2024-04-03 2329 6928000 4110 451456900 65.00 66.20 64.20 65.20 0.30 -0.46% 65.20 142 65.40 6 25.47
2024-04-08 2329 10485000 6191 695468700 65.90 67.20 64.90 66.30 1.10 1.69% 66.30 77 66.40 23 25.90
2024-04-09 2329 12781000 7422 834471400 66.60 66.80 64.70 64.80 1.50 -2.26% 64.80 179 64.90 36 25.31
2024-04-10 2329 52178000 28093 2147483647 65.50 70.30 65.40 69.70 4.90 7.56% 69.60 62 69.70 1 27.23
2024-04-11 2329 51659000 29624 2147483647 69.90 71.20 68.50 69.20 0.50 -0.72% 69.20 142 69.30 25 27.03
2024-04-12 2329 23158000 13279 1585961100 69.40 70.00 67.60 67.70 1.50 -2.17% 67.60 142 67.70 28 26.45
2024-04-15 2329 15312000 8689 1040371300 67.00 69.00 66.40 68.70 1.00 1.48% 68.70 143 68.80 92 26.84
2024-04-16 2329 21373000 13101 1404987400 68.00 68.80 63.30 63.80 4.90 -7.13% 63.80 80 63.90 4 24.92
2024-04-17 2329 34347000 17549 2147483647 65.80 70.10 65.80 70.10 6.30 9.87% 70.10 43509 0.00 0 27.38
2024-04-18 2329 39880000 23819 2147483647 69.10 70.80 67.00 67.60 2.50 -3.57% 67.60 479 67.70 108 26.41
2024-04-19 2329 22563557 15506 1469774774 66.70 67.30 63.00 64.60 3.00 -4.44% 64.60 61 64.70 78 25.23
2024-04-22 2329 34323000 19276 2075930400 62.40 62.90 58.20 58.40 6.20 -9.6% 58.40 155 58.50 28 22.81
2024-04-23 2329 11415000 6419 680456000 59.50 60.50 58.70 60.10 1.70 2.91% 60.10 15 60.20 64 23.48
2024-04-24 2329 13250000 8023 827056200 61.90 63.20 61.50 62.50 2.40 3.99% 62.50 28 62.60 56 24.41
2024-04-25 2329 10431000 6193 651275800 61.20 63.90 60.50 62.60 0.10 0.16% 62.60 15 62.70 7 24.45
2024-04-26 2329 12137000 6290 767857700 64.30 64.40 62.50 62.90 0.30 0.48% 62.90 321 63.00 9 21.04
2024-04-29 2329 12087000 6960 783390800 64.50 65.40 64.30 64.70 1.80 2.86% 64.70 4 64.80 41 21.64
2024-04-30 2329 6446000 3765 413870400 64.50 65.00 63.70 64.10 0.60 -0.93% 64.10 100 64.20 15 21.44
2024-05-02 2329 7899000 4587 494012000 62.30 63.50 61.50 62.80 1.30 -2.03% 62.80 40 62.90 17 21.00
2024-05-03 2329 6540000 4082 408186500 63.50 64.00 61.60 61.70 1.10 -1.75% 61.70 5 61.80 6 20.64
2024-05-06 2329 6609000 3979 406466600 62.40 62.60 60.70 60.90 0.80 -1.3% 60.90 129 61.00 20 20.37
2024-05-07 2329 5770000 3250 355360600 61.80 62.60 60.90 61.60 0.70 1.15% 61.60 79 61.70 28 20.60
2024-05-08 2329 5480000 3364 334424100 61.20 61.60 60.70 61.00 0.60 -0.97% 60.90 92 61.00 4 20.40
2024-05-09 2329 8027054 5483 483469191 61.10 61.80 59.60 59.60 1.40 -2.3% 59.60 100 59.70 4 19.93
2024-05-10 2329 7578000 4531 446065900 59.90 60.00 58.10 59.00 0.60 -1.01% 59.00 87 59.10 8 19.73
2024-05-13 2329 4152000 2654 242677600 59.90 59.90 58.20 58.20 0.80 -1.36% 58.20 199 58.30 15 19.46
2024-05-14 2329 3209000 2162 188092600 58.40 59.00 58.20 58.90 0.70 1.2% 58.90 21 59.00 127 19.70
2024-05-15 2329 3818833 2833 226942117 59.30 59.90 59.10 59.10 0.20 0.34% 59.00 180 59.10 5 19.77
2024-05-16 2329 17048000 9845 1040130400 61.80 63.20 59.30 59.60 0.50 0.85% 59.60 4 59.70 26 19.93
2024-05-17 2329 8679000 5197 520270400 59.60 61.40 58.70 60.50 0.90 1.51% 60.50 56 60.60 33 20.23
2024-05-20 2329 12900000 7341 788588600 61.90 62.10 60.30 60.30 0.20 -0.33% 60.30 143 60.50 14 20.17
2024-05-21 2329 15335000 8488 946046900 61.00 62.70 60.90 61.30 1.00 1.66% 61.30 56 61.40 2 20.50
2024-05-22 2329 7048000 4556 432030800 61.30 62.20 60.80 60.80 0.50 -0.82% 60.80 207 60.90 25 20.33
2024-05-23 2329 5465000 3525 329537700 61.30 61.50 59.60 59.80 1.00 -1.64% 59.80 142 59.90 15 20.00
2024-05-24 2329 4507000 2796 267959100 59.10 60.50 58.60 59.40 0.40 -0.67% 59.40 52 59.50 14 19.87
2024-05-27 2329 5330000 3176 321851500 60.60 61.00 59.70 60.40 1.00 1.68% 60.40 6 60.50 18 20.20
2024-05-28 2329 4363000 2694 266068400 61.30 61.40 60.50 61.00 0.60 0.99% 61.00 26 61.10 42 20.40
2024-05-29 2329 6375000 4250 391247600 61.40 62.00 60.70 61.30 0.30 0.49% 61.30 95 61.40 17 20.50
2024-05-30 2329 12357000 7289 758986500 61.20 62.80 60.20 60.30 1.00 -1.63% 60.30 96 60.40 24 20.17
2024-05-31 2329 11710400 6775 719219870 61.80 62.80 60.50 61.40 1.10 1.82% 61.20 6 61.40 10 20.54
2024-06-03 2329 8732000 5093 538818100 61.70 62.50 60.80 61.10 0.30 -0.49% 61.10 195 61.20 40 20.43
2024-06-04 2329 8085000 4723 495874900 61.90 62.50 60.40 60.40 0.70 -1.15% 60.40 14 60.50 14 20.20
2024-06-05 2329 5329000 2956 321287600 60.80 61.10 59.50 61.10 0.70 1.16% 61.00 1 61.10 12 20.43
2024-06-07 2329 15644000 7667 966303600 61.80 62.50 61.00 61.00 0.10 -0.16% 61.00 7 61.10 11 20.40
2024-06-11 2329 8164000 5027 484969500 60.90 60.90 58.70 58.70 2.30 -3.77% 58.70 118 58.80 12 19.63
2024-06-12 2329 4115000 2542 240502300 58.50 59.40 58.10 58.30 0.40 -0.68% 58.30 78 58.40 18 19.50
2024-06-13 2329 3563000 2193 209370500 58.60 59.30 58.30 58.80 0.50 0.86% 58.80 2 58.90 13 19.67
2024-06-14 2329 10640000 5555 643285900 59.80 61.20 59.70 60.60 1.80 3.06% 60.50 285 60.60 6 20.27
2024-06-17 2329 7175000 3721 438155300 61.00 61.80 60.40 61.20 0.60 0.99% 61.10 40 61.20 51 20.47
2024-06-18 2329 3857000 2326 235760200 61.90 61.90 60.70 61.00 0.20 -0.33% 60.90 40 61.00 50 20.40
2024-06-19 2329 4166683 3264 253857663 61.20 61.60 60.40 60.40 0.60 -0.98% 60.40 100 60.50 5 20.20
2024-06-20 2329 11362000 5912 702218800 60.60 62.30 60.40 62.10 1.70 2.81% 62.00 242 62.10 81 20.77
2024-06-21 2329 28746000 15494 1835211800 62.50 65.30 62.50 62.70 0.60 0.97% 62.70 171 62.80 4 20.97
2024-06-24 2329 7031000 4403 435134100 63.20 63.50 60.90 60.90 1.80 -2.87% 60.90 36 61.00 5 20.37
2024-06-25 2329 5591000 3082 339736400 60.90 61.60 59.40 61.10 0.20 0.33% 61.10 12 61.20 76 20.43
2024-06-27 2329 3871000 2479 229702500 60.00 60.10 59.00 59.00 1.00 -3.44% 59.00 530 59.10 14 19.73
2024-06-28 2329 2716000 1826 160724300 59.50 59.70 58.90 58.90 0.10 -0.17% 58.80 167 58.90 16 19.70
2024-07-01 2329 3765898 2618 220826917 58.90 59.10 58.40 58.50 0.40 -0.68% 58.50 194 58.60 10 19.57
2024-07-02 2329 6373000 4030 367770300 58.50 58.80 57.10 57.40 1.10 -1.88% 57.30 81 57.40 36 19.20
2024-07-03 2329 2789000 1765 161486000 58.10 58.50 57.70 57.80 0.40 0.7% 57.70 228 57.80 14 19.33
2024-07-05 2329 8302000 4944 473874100 57.70 58.00 56.10 57.90 0.70 0.17% 57.90 69 58.00 151 19.36
2024-07-08 2329 7170000 4030 408154900 58.20 58.40 56.50 56.60 1.30 -2.25% 56.50 226 56.60 12 18.93
2024-07-09 2329 6130590 4302 343890936 56.90 57.50 55.30 55.80 0.80 -1.41% 55.80 40 55.90 24 18.66
2024-07-11 2329 4322047 2771 241433462 55.70 56.50 55.40 55.80 0.50 0% 55.80 58 55.90 9 18.66
2024-07-16 2329 2960000 1673 165303800 55.50 56.10 55.50 56.10 0.70 0.54% 56.10 11 56.20 72 18.76
2024-07-17 2329 3909000 2592 217927200 56.40 56.50 55.50 55.70 0.40 -0.71% 55.70 13 55.80 6 18.63
2024-07-22 2329 6206541 4016 316849490 52.00 52.40 50.10 50.70 1.50 -8.98% 50.70 22 50.80 4 16.96
2024-07-26 2329 3489865 3131 172454954 48.15 50.00 48.15 49.40 2.50 -2.56% 49.40 96 49.45 11 16.52
2024-07-30 2329 4727450 3357 226232332 47.85 48.85 47.10 48.70 0.85 -1.42% 48.65 11 48.70 27 17.71
2024-07-31 2329 3367543 2701 162107805 48.05 48.75 47.70 48.00 0.70 -1.44% 48.00 53 48.10 34 17.45
2024-08-02 2329 3637000 2238 173996600 48.60 48.75 47.00 47.05 2.55 -1.98% 47.05 10 47.10 23 17.11
2024-08-06 2329 14897599 7489 596985377 42.15 42.90 38.15 40.15 2.20 -14.67% 40.15 21 40.20 1 14.60
2024-08-07 2329 10051943 5770 438029351 40.70 44.15 40.70 44.15 4.00 9.96% 44.15 164 0.00 0 16.05
2024-08-08 2329 8679000 5013 365316800 42.50 43.05 41.30 41.30 2.85 -6.46% 41.30 188 41.35 3 15.02
2024-08-09 2329 5982000 3592 253598800 42.35 43.00 41.80 42.00 0.70 1.69% 42.00 91 42.05 1 15.27
2024-08-12 2329 3544000 2166 151966100 42.70 43.40 42.10 43.15 1.15 2.74% 43.10 10 43.15 1 15.69
2024-08-13 2329 2766000 1735 118906500 43.65 43.65 42.20 42.85 0.30 -0.7% 42.85 41 42.90 29 15.58
2024-08-16 2329 3458000 1787 149284700 43.30 43.60 42.85 42.90 0.35 0.12% 42.90 82 42.95 4 15.60
2024-08-19 2329 1301000 880 55733350 43.00 43.20 42.60 42.75 0.15 -0.35% 42.75 34 42.80 11 15.55
2024-08-20 2329 1804000 1045 77891750 43.20 43.45 42.95 43.00 0.25 0.58% 43.00 71 43.05 17 15.64
2024-08-22 2329 1629691 1065 69760365 42.95 43.15 42.60 42.60 0.05 -0.93% 42.60 44 42.65 27 15.49
2024-08-23 2329 2335000 1442 97875400 42.30 42.50 41.50 42.20 0.40 -0.94% 42.15 21 42.20 22 15.35
2024-08-29 2329 2781000 1610 114356900 40.30 41.80 40.25 41.50 0.40 -1.66% 41.45 21 41.50 32 15.09
2024-08-30 2329 2389000 1333 100382150 41.90 42.35 41.55 41.95 0.45 1.08% 41.95 48 42.00 21 15.25
2024-09-02 2329 1517000 975 63517900 42.40 42.50 41.60 41.60 0.35 -0.83% 41.55 21 41.60 1 15.13
2024-09-05 2329 3411000 2031 129342250 38.40 38.70 37.25 37.35 0.70 -10.22% 37.35 67 37.40 1 13.58
2024-09-09 2329 1705000 1065 63887300 37.20 37.90 37.15 37.85 0.35 1.34% 37.80 16 37.85 12 13.76
2024-09-20 2329 1922167 1823 75773554 39.70 39.90 39.05 39.15 0.10 3.43% 39.15 3 39.20 1 14.24
2024-10-08 2329 3033000 1997 117698050 39.60 39.60 38.30 38.70 1.15 -1.15% 38.70 30 38.75 1 14.07
2024-10-09 2329 2784000 1330 107894600 39.10 39.70 38.25 38.25 0.45 -1.16% 38.25 82 38.30 4 13.91
2024-10-11 2329 1057000 672 40505100 38.85 38.85 38.05 38.20 0.05 -0.13% 38.20 2 38.25 6 13.89
2024-10-17 2329 1679000 955 65013850 38.65 39.15 38.30 38.70 0.55 1.31% 38.70 9 38.75 1 14.07
2024-10-22 2329 18376000 9816 774559650 39.80 43.60 39.05 43.60 3.95 12.66% 43.60 37560 0.00 0 15.85
2024-10-29 2329 4895000 2696 199992150 41.85 41.85 40.55 40.75 1.00 -6.54% 40.75 99 40.80 10 14.82
2024-11-01 2329 8681000 4713 336548750 37.15 40.20 36.20 39.90 0.90 -2.09% 39.90 21 40.00 16 18.14
2024-11-07 2329 3548000 1949 133801200 37.50 38.00 37.35 37.80 0.40 -5.26% 37.80 10 37.85 2 17.18
2024-11-12 2329 3331000 2080 121384750 37.00 37.05 36.25 36.30 1.00 -3.97% 36.25 182 36.30 7 16.50
2024-11-14 2329 4723000 2627 165650250 35.90 36.20 34.50 34.60 1.25 -4.68% 34.60 23 34.65 8 15.73
2024-11-15 2329 3736415 2320 132130337 34.65 36.05 34.65 35.20 0.60 1.73% 35.20 23 35.35 11 16.00
2024-11-18 2329 4622000 2337 165554150 35.20 36.40 35.10 35.80 0.60 1.7% 35.75 22 35.80 2 16.27
2024-11-21 2329 2641180 2071 96412511 36.60 37.00 36.15 36.55 0.05 2.09% 36.50 13 36.55 4 16.61
2024-11-22 2329 2051000 1307 75274450 37.00 37.20 36.40 36.55 0.00 0% 36.55 27 36.60 23 16.61
2024-11-25 2329 4232000 2263 157212750 37.40 38.00 36.55 37.00 0.45 1.23% 36.85 40 37.00 44 16.82
2024-11-26 2329 2306000 1276 85254950 37.00 37.40 36.65 36.70 0.30 -0.81% 36.70 79 36.85 1 16.68
2024-11-27 2329 2984000 1606 107265850 36.65 36.90 35.50 35.50 1.20 -3.27% 35.50 4 35.55 3 16.14
2024-11-28 2329 2337000 1410 81951500 35.50 35.70 34.60 35.15 0.35 -0.99% 35.15 11 35.20 9 15.98
2024-12-02 2329 1557000 985 54925650 36.00 36.10 34.95 35.05 0.55 -0.28% 35.05 29 35.10 9 15.93
2024-12-04 2329 2136212 1909 77685248 36.35 36.60 36.05 36.35 0.15 3.71% 36.35 10 36.40 3 16.52
2024-12-05 2329 1705026 1371 62095413 36.70 36.70 36.05 36.30 0.05 -0.14% 36.30 42 36.50 9 16.50
2024-12-06 2329 2527640 2202 92780589 37.00 37.10 36.40 36.40 0.10 0.28% 36.40 23 36.45 1 16.55
2024-12-09 2329 2203824 1650 81048702 36.95 37.05 36.40 36.70 0.30 0.82% 36.70 198 36.80 4 16.68
2024-12-10 2329 1383672 1224 50638444 36.55 37.05 36.35 36.50 0.20 -0.54% 36.50 7 36.55 53 16.59
2024-12-11 2329 1811134 1460 65562018 36.35 36.70 35.60 35.90 0.60 -1.64% 35.90 31 35.95 18 16.32
2024-12-12 2329 1677014 1260 60645825 36.30 36.80 35.70 35.70 0.20 -0.56% 35.65 27 35.70 166 16.23
2024-12-13 2329 2227584 1613 77883700 35.45 35.45 34.75 34.80 0.90 -2.52% 34.80 106 34.85 16 15.82
2024-12-16 2329 2229059 1535 76721803 34.80 35.25 33.70 33.80 1.00 -2.87% 33.80 64 33.90 2 15.36
2024-12-17 2329 1570169 1087 53963562 33.90 34.70 33.90 34.40 0.60 1.78% 34.40 7 34.45 4 15.64
2024-12-18 2329 1682671 1378 58298218 34.20 35.25 33.65 35.20 0.80 2.33% 35.20 22 35.25 40 16.00
2024-12-19 2329 1840587 1558 63447547 34.30 34.85 34.20 34.50 0.70 -1.99% 34.50 3 34.60 10 15.68
2024-12-20 2329 1545811 1126 53087471 34.30 34.85 33.95 34.00 0.50 -1.45% 34.00 155 34.05 1 15.45
2024-12-23 2329 1248384 940 43182765 34.55 34.95 34.25 34.60 0.60 1.76% 34.55 17 34.60 1 15.73
2024-12-24 2329 6639515 3990 240606860 34.85 37.05 34.85 36.00 1.40 4.05% 36.00 55 36.05 3 16.36
2024-12-25 2329 1811980 1420 65449006 36.30 36.60 35.85 36.30 0.30 0.83% 36.25 4 36.30 15 16.50
2024-12-26 2329 1317176 1257 47356092 36.20 36.60 35.70 35.75 0.55 -1.52% 35.75 29 35.90 8 16.25
2024-12-27 2329 1218556 829 43266934 35.85 35.90 35.25 35.25 0.50 -1.4% 35.25 3 35.35 2 16.02
2024-12-30 2329 888544 748 31102128 35.25 35.50 34.70 34.80 0.45 -1.28% 34.80 17 34.85 19 15.82
2024-12-31 2329 1080577 781 37324724 34.80 34.90 34.35 34.70 0.10 -0.29% 34.70 12 34.75 8 15.77