光罩(2338)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　70.20
0
0%		69.70
-0.5
-0.71%		69.20
-0.5
-0.72%		69.50
0.3
0.43%		 　71.60
2.1
3.02%		70.10
-1.5
-2.09%		69.30
-0.8
-1.14%		69.60
0.3
0.43%		69.50
-0.1
-0.14%		 　70.30
0.8
1.15%		69.20
-1.1
-1.56%		67.90
-1.3
-1.88%		67.20
-0.7
-1.03%		67.70
0.5
0.74%		 　68.90
1.2
1.77%		69.30
0.4
0.58%		68.80
-0.5
-0.72%		68.40
-0.4
-0.58%		67.90
-0.5
-0.73%		 　68.20
0.3
0.44%		67.60
-0.6
-0.88%		67.60
0
0%		69.1
2 月67.20
-0.4
-0.59%		67.30
0.1
0.15%		 　67.30
0
0%		 　　　　　　　　69.70
2.4
3.57%		70.70
1
1.43%		 　70.90
0.2
0.28%		70.40
-0.5
-0.71%		71.00
0.6
0.85%		70.80
-0.2
-0.28%		70.90
0.1
0.14%		 　72.10
1.2
1.69%		69.80
-2.3
-3.19%		 69.60
-0.2
-0.29%		 69.8
3 月69.30
-0.3
-0.43%		 　69.90
0.6
0.87%		69.10
-0.8
-1.14%		70.30
1.2
1.74%		68.80
-1.5
-2.13%		67.70
-1.1
-1.6%		 　67.50
-0.2
-0.3%		70.00
2.5
3.7%		68.50
-1.5
-2.14%		67.90
-0.6
-0.88%		67.40
-0.5
-0.74%		 　67.80
0.4
0.59%		67.90
0.1
0.15%		67.50
-0.4
-0.59%		68.30
0.8
1.19%		68.40
0.1
0.15%		 　68.00
-0.4
-0.58%		67.00
-1
-1.47%		67.20
0.2
0.3%		68.00
0.8
1.19%		68.00
0
0%		 68.34
4 月68.80
0.8
1.18%		69.00
0.2
0.29%		69.30
0.3
0.43%		 　　　68.40
-0.9
-1.3%		71.20
2.8
4.09%		71.60
0.4
0.56%		71.50
-0.1
-0.14%		70.80
-0.7
-0.98%		 　69.30
-1.5
-2.12%		67.60
-1.7
-2.45%		68.40
0.8
1.18%		68.10
-0.3
-0.44%		65.50
-2.6
-3.82%		 　63.60
-1.9
-2.9%		64.60
1
1.57%		66.90
2.3
3.56%		66.60
-0.3
-0.45%		66.30
-0.3
-0.45%		 　67.50
1.2
1.81%		67.50
0
0%		 67.96
5 月　67.80
0.3
0.44%		68.20
0.4
0.59%		 　68.90
0.7
1.03%		75.70
6.8
9.87%		70.30
-5.4
-7.13%		69.70
-0.6
-0.85%		68.50
-1.2
-1.72%		 　68.50
0
0%		68.20
-0.3
-0.44%		68.50
0.3
0.44%		69.30
0.8
1.17%		70.00
0.7
1.01%		 　71.30
1.3
1.86%		71.80
0.5
0.7%		71.50
-0.3
-0.42%		70.40
-1.1
-1.54%		71.00
0.6
0.85%		 　73.60
2.6
3.66%		73.70
0.1
0.14%		72.30
-1.4
-1.9%		71.20
-1.1
-1.52%		71.50
0.3
0.42%		70.55
6 月 　71.30
-0.2
-0.28%		71.20
-0.1
-0.14%		71.30
0.1
0.14%		 73.30
2
2.81%		 　　72.70
-0.6
-0.82%		73.50
0.8
1.1%		74.40
0.9
1.22%		72.90
-1.5
-2.02%		 　74.20
1.3
1.78%		73.60
-0.6
-0.81%		73.00
-0.6
-0.82%		80.20
7.2
9.86%		80.50
0.3
0.37%		 　78.30
-2.2
-2.73%		78.60
0.3
0.38%		 74.80
-3.8
-4.83%		76.10
1.3
1.74%		 74.71
7 月76.00
-0.1
-0.13%		76.60
0.6
0.79%		77.50
0.9
1.17%		 81.00
3.5
4.52%		 　79.90
-1.1
-1.36%		78.60
-1.3
-1.63%		 83.60
5
6.36%		 　　　81.90
-1.7
-2.03%		81.10
-0.8
-0.98%		 　　　73.20
-7.9
-9.74%		 　　72.70
-0.5
-0.68%		 　　71.50
-1.2
-1.65%		71.20
-0.3
-0.42%		77.43
8 月 69.70
-1.5
-2.11%		 　　60.80
-8.9
-12.77%		63.20
2.4
3.95%		60.20
-3
-4.75%		61.40
1.2
1.99%		 　63.20
1.8
2.93%		63.00
-0.2
-0.32%		 　63.00
0
0%		 　63.70
0.7
1.11%		63.80
0.1
0.16%		 63.50
-0.3
-0.47%		63.10
-0.4
-0.63%		 　　　　63.50
0.4
0.63%		64.60
1.1
1.73%		 63.52
9 月　63.30
-1.3
-2.01%		 　58.30
-5
-7.9%		 　　58.50
0.2
0.34%		 　　　　　　　　　56.90
-1.6
-2.74%		 59.48
10 月　　　　　　　60.00
3.1
5.45%		58.70
-1.3
-2.17%		 58.70
0
0%		 　　　　58.00
-0.7
-1.19%		 　　　58.10
0.1
0.17%		 　　　　　55.20
-2.9
-4.99%		 57.79
11 月57.40
2.2
3.99%		 　　　　58.20
0.8
1.39%		 　　　55.70
-2.5
-4.3%		 55.20
-0.5
-0.9%		55.80
0.6
1.09%		 　55.20
-0.6
-1.08%		 　54.40
-0.8
-1.45%		55.70
1.3
2.39%		 　57.00
1.3
2.33%		56.60
-0.4
-0.7%		55.20
-1.4
-2.47%		54.00
-1.2
-2.17%		 55.44
12 月　52.70
-1.3
-2.41%		 53.40
0.7
1.33%		51.90
-1.5
-2.81%		52.70
0.8
1.54%		 　53.00
0.3
0.57%		52.60
-0.4
-0.75%		52.60
0
0%		52.50
-0.1
-0.19%		51.60
-0.9
-1.71%		 　49.20
-2.4
-4.65%		50.10
0.9
1.83%		50.10
0
0%		49.70
-0.4
-0.8%		48.90
-0.8
-1.61%		 　49.50
0.6
1.23%		50.30
0.8
1.62%		50.40
0.1
0.2%		50.80
0.4
0.79%		50.10
-0.7
-1.38%		 　49.05
-1.05
-2.1%		49.25
0.2
0.41%		50.94

說明:最高漲幅:9.87%最低跌幅:-12.77% 最高價:83.60最低價:48.90平均價:65.85,灰色底表示週末,漲126天(163.8)元,跌129天(-169.8)元,平盤14天
10%=2,6%=2,5%=14,4%=11,3%=6,2%=21,1%=42,0%=42,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=7,-6%=8,-7%=27,-8%=34,-9%=43,

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 2338 751000 493 52959200 71.10 71.30 70.20 70.20 0.90 0% 70.20 13 70.30 9 16.56
2024-01-03 2338 661000 495 46023900 70.00 70.00 69.30 69.70 0.50 -0.71% 69.60 3 69.70 15 16.44
2024-01-04 2338 722000 517 50102500 69.80 70.30 69.00 69.20 0.50 -0.72% 69.10 8 69.20 3 16.32
2024-01-05 2338 598000 488 41475700 69.70 70.00 68.80 69.50 0.30 0.43% 69.20 3 69.50 5 16.39
2024-01-08 2338 2010000 1379 143134600 70.20 71.80 70.20 71.60 2.10 3.02% 71.50 12 71.60 13 16.89
2024-01-09 2338 1484000 1077 105502600 72.30 72.40 70.10 70.10 1.50 -2.09% 70.10 27 70.20 4 16.53
2024-01-10 2338 877000 597 60931700 70.10 70.20 69.20 69.30 0.80 -1.14% 69.30 1 69.40 6 16.34
2024-01-11 2338 586000 425 40597800 69.50 69.70 68.90 69.60 0.30 0.43% 69.50 5 69.60 2 16.42
2024-01-12 2338 421000 324 29297700 69.60 70.00 69.10 69.50 0.10 -0.14% 69.50 10 69.60 20 16.39
2024-01-15 2338 638000 451 44660800 69.50 70.30 69.30 70.30 0.80 1.15% 70.30 1 70.40 28 16.58
2024-01-16 2338 843000 640 58301800 70.00 70.00 68.90 69.20 1.10 -1.56% 69.10 10 69.20 9 16.32
2024-01-17 2338 1747000 1150 119022200 69.10 69.60 67.50 67.90 1.30 -1.88% 67.90 6 68.00 15 16.01
2024-01-18 2338 779000 599 52526700 67.90 68.20 66.90 67.20 0.70 -1.03% 67.20 6 67.30 2 15.85
2024-01-19 2338 1609000 1233 109223800 68.40 69.20 67.30 67.70 0.50 0.74% 67.70 24 67.80 5 15.97
2024-01-22 2338 1198000 746 82008800 68.10 68.90 68.00 68.90 1.20 1.77% 68.80 1 68.90 2 16.25
2024-01-23 2338 606000 460 41752100 69.00 69.30 68.20 69.30 0.40 0.58% 69.20 9 69.30 5 16.34
2024-01-24 2338 986000 581 68034400 69.30 69.70 68.70 68.80 0.50 -0.72% 68.80 7 68.90 3 16.23
2024-01-25 2338 431000 352 29602400 69.30 69.40 68.40 68.40 0.40 -0.58% 68.40 25 68.50 7 16.13
2024-01-26 2338 496000 373 33748300 68.50 68.50 67.80 67.90 0.50 -0.73% 67.80 46 67.90 13 16.01
2024-01-29 2338 287000 200 19532800 67.80 68.30 67.70 68.20 0.30 0.44% 68.10 2 68.20 12 16.08
2024-01-30 2338 497000 368 33787300 68.60 68.70 67.60 67.60 0.60 -0.88% 67.60 30 67.80 7 15.94
2024-01-31 2338 338000 277 22876500 67.60 68.00 67.40 67.60 0.00 0% 67.50 41 67.60 2 15.94
2024-02-01 2338 475000 384 31975000 67.90 67.90 67.20 67.20 0.40 -0.59% 67.20 47 67.30 5 15.85
2024-02-02 2338 459000 334 31010300 67.90 68.00 67.30 67.30 0.10 0.15% 67.30 52 67.40 1 15.87
2024-02-05 2338 728000 556 48675600 67.30 67.50 66.40 67.30 0.00 0% 67.30 12 67.40 7 15.87
2024-02-15 2338 1803000 1196 124501700 67.80 69.80 67.80 69.70 2.40 3.57% 69.60 11 69.70 11 16.44
2024-02-16 2338 1460000 979 102533100 69.10 70.80 69.10 70.70 1.00 1.43% 70.60 9 70.70 27 16.67
2024-02-19 2338 1344000 828 95324800 70.70 71.30 70.20 70.90 0.20 0.28% 70.90 14 71.00 55 16.72
2024-02-20 2338 715000 521 50402400 71.00 71.30 70.20 70.40 0.50 -0.71% 70.30 12 70.40 1 16.60
2024-02-21 2338 1359000 986 96320100 70.60 71.30 69.90 71.00 0.60 0.85% 71.00 3 71.10 16 16.75
2024-02-22 2338 949000 658 67168800 71.30 71.40 70.00 70.80 0.20 -0.28% 70.80 5 70.90 2 16.70
2024-02-23 2338 2427000 1424 173531000 71.30 72.40 70.90 70.90 0.10 0.14% 70.90 5 71.00 23 16.72
2024-02-26 2338 4065000 2514 295135100 72.40 73.20 72.00 72.10 1.20 1.69% 72.10 14 72.20 38 17.00
2024-02-27 2338 1927000 1346 135992500 72.10 72.30 69.50 69.80 2.30 -3.19% 69.80 14 69.90 4 16.46
2024-02-29 2338 868000 578 60576600 70.00 70.40 69.30 69.60 0.20 -0.29% 69.60 5 69.70 1 16.42
2024-03-01 2338 569000 425 39613500 69.60 70.10 69.30 69.30 0.30 -0.43% 69.30 39 69.40 1 16.34
2024-03-04 2338 1319000 624 91970800 69.70 70.10 69.30 69.90 0.60 0.87% 69.80 31 70.00 22 16.49
2024-03-05 2338 1034000 671 71733600 70.00 70.30 69.10 69.10 0.80 -1.14% 69.10 77 69.20 13 16.30
2024-03-06 2338 1194000 871 83359400 68.80 70.90 68.70 70.30 1.20 1.74% 70.20 28 70.30 8 16.58
2024-03-07 2338 2231000 1569 156203100 70.60 71.80 68.80 68.80 1.50 -2.13% 68.70 38 68.80 16 16.23
2024-03-08 2338 1763000 1256 121250400 68.80 70.40 67.70 67.70 1.10 -1.6% 67.70 41 67.80 31 15.97
2024-03-11 2338 976000 678 66003100 67.20 68.20 67.20 67.50 0.20 -0.3% 67.40 48 67.50 1 15.92
2024-03-12 2338 3066000 1754 214372300 67.80 71.20 67.60 70.00 2.50 3.7% 70.00 42 70.10 29 16.51
2024-03-13 2338 2055000 1234 141941400 70.00 71.20 68.30 68.50 1.50 -2.14% 68.50 6 68.60 22 16.16
2024-03-14 2338 1311000 860 89758000 69.40 70.00 67.80 67.90 0.60 -0.88% 67.80 88 67.90 12 16.01
2024-03-15 2338 1027000 664 69422400 68.00 68.20 67.40 67.40 0.50 -0.74% 67.40 68 67.50 3 15.90
2024-03-18 2338 355000 273 24058000 67.70 68.20 67.60 67.80 0.40 0.59% 67.80 2 67.90 21 39.42
2024-03-19 2338 733000 473 49902600 67.90 68.50 67.60 67.90 0.10 0.15% 67.90 5 68.00 1 39.48
2024-03-20 2338 900000 633 61012200 68.10 68.40 67.50 67.50 0.40 -0.59% 67.50 5 67.60 7 39.24
2024-03-21 2338 743000 487 50435000 68.10 68.50 67.50 68.30 0.80 1.19% 68.20 5 68.30 1 39.71
2024-03-22 2338 658000 393 44941700 68.40 68.60 68.10 68.40 0.10 0.15% 68.30 36 68.40 7 39.77
2024-03-25 2338 654000 482 44659500 68.80 69.00 67.90 68.00 0.40 -0.58% 68.00 10 68.10 2 39.53
2024-03-26 2338 1172000 836 78785300 68.30 68.30 66.70 67.00 1.00 -1.47% 67.00 22 67.10 7 38.95
2024-03-27 2338 426000 298 28646000 67.10 67.50 66.80 67.20 0.20 0.3% 67.20 53 67.30 4 39.07
2024-03-28 2338 1075000 649 73150300 67.80 68.70 67.20 68.00 0.80 1.19% 68.00 71 68.10 12 39.53
2024-03-29 2338 598000 367 40674100 68.40 68.50 67.70 68.00 0.00 0% 68.00 5 68.10 13 39.53
2024-04-01 2338 1103000 678 75938300 68.40 69.40 68.10 68.80 0.80 1.18% 68.80 35 68.90 31 40.00
2024-04-02 2338 662000 468 45466900 68.90 69.00 68.20 69.00 0.20 0.29% 68.80 2 69.00 3 40.12
2024-04-03 2338 895000 592 61840000 69.00 69.30 68.70 69.30 0.30 0.43% 69.20 1 69.30 3 40.29
2024-04-08 2338 705000 506 48242900 69.30 69.30 68.10 68.40 0.90 -1.3% 68.30 8 68.40 10 39.77
2024-04-09 2338 4892000 3127 346574900 68.70 72.00 68.70 71.20 2.80 4.09% 71.20 49 71.30 52 41.40
2024-04-10 2338 3033000 1931 218141100 71.20 72.70 70.90 71.60 0.40 0.56% 71.50 149 71.60 39 41.63
2024-04-11 2338 1319000 785 93750900 71.60 71.60 70.40 71.50 0.10 -0.14% 71.40 5 71.50 12 41.57
2024-04-12 2338 1622000 1061 115490900 72.50 72.60 70.40 70.80 0.70 -0.98% 70.70 76 70.80 7 41.16
2024-04-15 2338 944000 673 65672600 70.10 70.20 69.20 69.30 1.50 -2.12% 69.30 44 69.40 14 40.29
2024-04-16 2338 1592000 1096 107992500 68.80 69.00 67.40 67.60 1.70 -2.45% 67.60 14 67.70 4 39.30
2024-04-17 2338 778000 522 53207100 67.60 68.80 67.60 68.40 0.80 1.18% 68.30 72 68.40 13 39.77
2024-04-18 2338 535000 363 36501500 67.80 68.90 67.80 68.10 0.30 -0.44% 68.10 30 68.20 18 39.59
2024-04-19 2338 2749203 2267 181270385 67.70 67.70 64.50 65.50 2.60 -3.82% 65.50 18 65.60 8 38.08
2024-04-22 2338 1921000 1330 123286400 65.50 65.60 63.10 63.60 1.90 -2.9% 63.60 21 63.70 2 36.98
2024-04-23 2338 584000 464 37524400 64.50 65.00 63.70 64.60 1.00 1.57% 64.50 3 64.60 2 37.56
2024-04-24 2338 1085000 782 72008300 65.40 66.90 65.40 66.90 2.30 3.56% 66.80 5 66.90 5 38.90
2024-04-25 2338 464000 368 30819200 66.50 67.10 65.80 66.60 0.30 -0.45% 66.60 33 66.80 6 38.72
2024-04-26 2338 703000 459 46929300 67.30 67.40 66.30 66.30 0.30 -0.45% 66.30 13 66.50 3 38.55
2024-04-29 2338 823000 493 55424500 67.10 67.80 66.90 67.50 1.20 1.81% 67.30 8 67.50 17 39.24
2024-04-30 2338 367000 264 24762200 67.50 67.90 67.20 67.50 0.00 0% 67.50 15 67.60 11 39.24
2024-05-02 2338 587000 365 39727900 67.50 68.20 67.10 67.80 0.30 0.44% 67.80 17 67.90 13 39.42
2024-05-03 2338 777000 454 53077100 68.40 68.80 68.00 68.20 0.40 0.59% 68.20 4 68.30 10 39.65
2024-05-06 2338 662000 420 45373400 68.70 69.00 68.20 68.90 0.70 1.03% 68.90 2 69.00 58 40.06
2024-05-07 2338 11343000 4992 843843900 70.00 75.70 70.00 75.70 6.80 9.87% 75.70 32587 0.00 0 44.01
2024-05-08 2338 14465000 7963 1051522300 73.70 74.60 70.00 70.30 5.40 -7.13% 70.20 90 70.30 124 40.87
2024-05-09 2338 4679383 4221 330670499 70.30 72.40 69.50 69.70 0.60 -0.85% 69.60 140 69.70 5 40.52
2024-05-10 2338 2720000 1592 187125700 70.10 70.10 68.30 68.50 1.20 -1.72% 68.50 16 68.70 31 39.83
2024-05-13 2338 1408000 831 96207800 69.00 69.00 67.80 68.50 0.00 0% 68.50 2 68.60 17 39.83
2024-05-14 2338 868000 525 59502800 68.50 69.00 68.20 68.20 0.30 -0.44% 68.20 17 68.30 1 39.65
2024-05-15 2338 1547568 1024 106618002 69.30 69.50 68.30 68.50 0.30 0.44% 68.50 67 68.60 1 39.83
2024-05-16 2338 1132000 763 78396300 69.00 69.80 68.80 69.30 0.80 1.17% 69.20 8 69.30 2 17.77
2024-05-17 2338 3161000 1758 222641500 70.70 71.20 69.40 70.00 0.70 1.01% 70.00 36 70.10 30 17.95
2024-05-20 2338 4006000 2290 285244600 70.40 72.00 69.50 71.30 1.30 1.86% 71.20 11 71.40 31 18.28
2024-05-21 2338 2472000 1538 177515700 72.40 72.60 71.20 71.80 0.50 0.7% 71.80 2 71.90 55 18.41
2024-05-22 2338 1507000 934 107996300 72.00 72.40 71.30 71.50 0.30 -0.42% 71.40 68 71.50 10 18.33
2024-05-23 2338 1550000 989 109792400 71.50 71.80 70.30 70.40 1.10 -1.54% 70.40 11 70.50 2 18.05
2024-05-24 2338 972000 685 68330800 70.10 71.00 69.30 71.00 0.60 0.85% 70.90 15 71.00 20 18.21
2024-05-27 2338 5263000 3191 384280600 72.00 74.20 71.10 73.60 2.60 3.66% 73.50 23 73.60 1 18.87
2024-05-28 2338 7513000 4256 559556200 74.50 75.50 73.60 73.70 0.10 0.14% 73.70 49 73.80 3 18.90
2024-05-29 2338 2392000 1549 173749600 73.20 73.50 72.00 72.30 1.40 -1.9% 72.20 23 72.30 24 18.54
2024-05-30 2338 1526000 992 109045400 71.90 72.30 71.10 71.20 1.10 -1.52% 71.20 25 71.30 4 18.26
2024-05-31 2338 1224575 1023 87660493 71.30 72.20 70.90 71.50 0.30 0.42% 71.50 5 71.60 18 18.33
2024-06-03 2338 931000 633 66682500 72.30 72.40 71.30 71.30 0.20 -0.28% 71.20 16 71.30 3 18.28
2024-06-04 2338 1292000 790 92593400 71.50 72.70 70.90 71.20 0.10 -0.14% 71.20 9 71.30 4 18.26
2024-06-05 2338 605000 428 43224700 72.00 72.00 71.00 71.30 0.10 0.14% 71.20 9 71.30 3 18.28
2024-06-07 2338 3355000 2070 243910100 70.70 73.30 70.70 73.30 2.60 2.81% 73.20 72 73.30 24 18.79
2024-06-11 2338 1649000 1004 120193200 73.50 73.60 72.40 72.70 0.60 -0.82% 72.70 3 72.80 10 18.64
2024-06-12 2338 1548000 968 113378700 73.60 73.70 72.90 73.50 0.80 1.1% 73.40 47 73.50 66 18.85
2024-06-13 2338 3522000 2184 261752300 74.00 74.80 73.70 74.40 0.90 1.22% 74.40 25 74.50 4 19.08
2024-06-14 2338 2442000 1550 179348800 74.70 74.70 72.80 72.90 1.50 -2.02% 72.90 12 73.00 6 18.69
2024-06-17 2338 3401000 2271 254105700 73.40 75.70 72.50 74.20 1.30 1.78% 74.20 8 74.30 6 19.03
2024-06-18 2338 1239000 825 91423100 75.30 75.30 73.30 73.60 0.60 -0.81% 73.50 20 73.70 30 18.87
2024-06-19 2338 1341143 1338 98576316 73.90 74.60 72.90 73.00 0.60 -0.82% 72.90 40 73.00 12 18.72
2024-06-20 2338 11861000 6113 919826800 74.20 80.30 73.20 80.20 7.20 9.86% 80.10 1 80.20 5 20.56
2024-06-21 2338 17775000 9358 1432842300 79.00 82.70 77.20 80.50 0.30 0.37% 80.40 40 80.50 8 20.64
2024-06-24 2338 7433000 4214 593093200 80.90 81.70 78.00 78.30 2.20 -2.73% 78.20 41 78.30 15 20.08
2024-06-25 2338 7207000 4246 551013400 78.70 78.80 73.30 78.60 0.30 0.38% 78.60 19 78.70 73 20.15
2024-06-27 2338 2705000 1706 203891200 76.50 76.60 74.60 74.80 1.80 -4.83% 74.80 25 74.90 29 19.18
2024-06-28 2338 1683000 1241 128383700 75.20 77.30 75.20 76.10 1.30 1.74% 76.10 5 76.20 19 19.51
2024-07-01 2338 2737662 2279 211560994 77.60 78.70 76.00 76.00 0.10 -0.13% 76.00 45 76.10 3 19.49
2024-07-02 2338 1621000 1133 123477700 76.10 77.10 75.00 76.60 0.60 0.79% 76.50 9 76.60 10 19.64
2024-07-03 2338 2304000 1644 179715200 77.20 79.00 77.20 77.50 0.90 1.17% 77.40 21 77.50 17 19.87
2024-07-05 2338 4914000 3129 395686200 80.80 81.60 78.90 81.00 0.80 4.52% 81.00 24 81.10 9 20.77
2024-07-08 2338 3853000 2404 309293700 81.80 81.80 79.00 79.90 1.10 -1.36% 79.90 37 80.00 61 20.49
2024-07-09 2338 3014984 2315 237350867 79.50 80.70 77.50 78.60 1.30 -1.63% 78.50 29 78.70 1 20.15
2024-07-11 2338 16899786 11156 1408823120 79.10 85.20 79.10 83.60 4.90 6.36% 83.50 111 83.60 6 21.44
2024-07-16 2338 4613000 2985 382505600 81.70 84.50 80.90 81.90 0.30 -2.03% 81.80 12 81.90 15 21.00
2024-07-17 2338 5226000 3361 427747900 82.80 83.70 80.60 81.10 0.80 -0.98% 81.00 47 81.10 11 20.79
2024-07-22 2338 3224569 2359 239112256 75.50 76.10 73.00 73.20 2.90 -9.74% 73.20 29 73.30 10 18.77
2024-07-26 2338 1927160 1414 137978969 69.50 73.00 69.50 72.70 0.40 -0.68% 72.60 4 72.70 5 18.64
2024-07-30 2338 1604545 1032 113396180 70.20 72.20 69.60 71.50 1.00 -1.65% 71.50 31 71.90 1 18.33
2024-07-31 2338 777741 844 55562069 71.00 72.50 70.60 71.20 0.30 -0.42% 71.20 19 71.40 7 18.26
2024-08-02 2338 2743000 1660 192442800 71.10 71.70 69.10 69.70 2.60 -2.11% 69.60 5 69.80 11 17.87
2024-08-06 2338 5837926 3932 345495275 63.20 64.00 56.60 60.80 2.00 -12.77% 60.70 3 60.90 12 15.59
2024-08-07 2338 3583101 2981 225488419 61.00 64.30 60.60 63.20 2.40 3.95% 63.20 13 63.30 22 16.21
2024-08-08 2338 3253000 2079 195536100 60.00 61.00 59.30 60.20 3.00 -4.75% 60.10 11 60.20 2 15.44
2024-08-09 2338 1926000 1321 119437400 61.00 62.80 61.00 61.40 1.20 1.99% 61.40 21 61.50 3 15.74
2024-08-12 2338 2117000 1336 134243400 62.60 65.00 62.40 63.20 1.80 2.93% 63.20 12 63.30 27 16.21
2024-08-13 2338 905000 567 57185700 63.60 63.80 62.70 63.00 0.20 -0.32% 63.00 47 63.10 1 16.15
2024-08-16 2338 1173000 778 74586200 63.90 64.10 63.00 63.00 0.10 0% 63.00 47 63.30 3 27.63
2024-08-19 2338 626000 426 39758400 63.30 63.90 62.80 63.70 0.70 1.11% 63.60 14 63.70 10 27.94
2024-08-20 2338 1170000 773 75268200 65.20 65.20 63.60 63.80 0.10 0.16% 63.80 11 64.00 9 27.98
2024-08-22 2338 580747 719 36803126 63.70 64.00 62.90 63.50 0.30 -0.47% 63.50 1 63.60 7 27.85
2024-08-23 2338 1275000 828 79893300 62.80 64.00 61.80 63.10 0.40 -0.63% 63.00 3 63.10 1 27.68
2024-08-29 2338 805000 486 50922700 63.00 63.60 62.70 63.50 0.10 0.63% 63.40 10 63.60 9 27.85
2024-08-30 2338 2363000 1347 152657300 63.70 65.10 63.70 64.60 1.10 1.73% 64.50 8 64.60 37 28.33
2024-09-02 2338 1912000 1231 121401400 63.80 64.20 62.80 63.30 0.00 -2.01% 63.30 37 63.40 2 27.76
2024-09-05 2338 1514000 991 88872100 59.80 59.80 58.10 58.30 0.40 -7.9% 58.30 26 58.40 8 25.57
2024-09-09 2338 753000 464 43534300 57.20 58.70 57.10 58.50 0.10 0.34% 58.30 7 58.50 4 25.66
2024-09-20 2338 1171465 947 67063763 57.70 58.20 56.60 56.90 0.20 -2.74% 56.80 22 57.00 8 24.96
2024-10-08 2338 929000 611 56009400 61.20 61.20 59.80 60.00 0.60 5.45% 60.00 9 60.10 1 26.32
2024-10-09 2338 1010000 751 60488300 61.50 61.80 58.70 58.70 1.30 -2.17% 58.70 98 58.80 1 25.75
2024-10-11 2338 546000 416 32108300 59.40 59.50 58.40 58.70 0.00 0% 58.70 6 58.80 13 25.75
2024-10-17 2338 654000 459 37990000 57.70 58.60 57.60 58.00 0.50 -1.19% 58.00 10 58.10 7 25.44
2024-10-22 2338 492000 374 28597400 58.90 58.90 57.80 58.10 0.40 0.17% 58.10 2 58.20 3 25.48
2024-10-29 2338 1362000 923 75533100 56.60 56.60 55.00 55.20 1.40 -4.99% 55.20 21 55.30 8 24.21
2024-11-01 2338 1022000 679 57283300 55.50 57.40 54.70 57.40 2.10 3.99% 57.10 1 57.40 3 25.18
2024-11-07 2338 2085000 1376 120312600 55.40 59.00 55.40 58.20 2.80 1.39% 58.10 2 58.20 48 25.53
2024-11-12 2338 1032000 775 57605600 57.00 57.00 55.30 55.70 1.30 -4.3% 55.60 4 55.90 10 24.43
2024-11-14 2338 667000 442 36952800 55.80 55.90 55.10 55.20 0.80 -0.9% 55.20 65 55.30 1 32.09
2024-11-15 2338 590625 653 33089376 55.30 56.80 55.30 55.80 0.60 1.09% 55.70 4 55.90 9 32.44
2024-11-18 2338 685000 418 37737600 55.40 55.50 54.70 55.20 0.60 -1.08% 55.20 1 55.30 6 32.09
2024-11-21 2338 446542 352 24167806 54.30 54.60 53.60 54.40 0.10 -1.45% 54.40 7 54.50 14 31.63
2024-11-22 2338 908000 627 50833900 54.60 56.80 54.60 55.70 1.30 2.39% 55.70 5 55.80 9 32.38
2024-11-25 2338 764000 479 43186500 55.90 57.00 55.90 57.00 1.30 2.33% 56.70 6 57.00 21 33.14
2024-11-26 2338 440000 300 24984300 56.80 57.20 56.30 56.60 0.40 -0.7% 56.60 5 56.90 3 32.91
2024-11-27 2338 398000 290 22166500 56.50 56.70 55.20 55.20 1.40 -2.47% 55.20 32 55.30 2 32.09
2024-11-28 2338 710000 454 38242700 55.20 55.30 53.10 54.00 1.20 -2.17% 54.00 42 54.10 5 31.40
2024-12-02 2338 904000 599 47864500 53.70 54.20 52.60 52.70 0.90 -2.41% 52.70 41 52.80 1 30.64
2024-12-04 2338 604532 463 32176607 53.70 53.70 52.90 53.40 0.40 1.33% 53.40 8 53.50 19 31.05
2024-12-05 2338 1805048 1484 94469272 53.50 53.60 51.90 51.90 1.50 -2.81% 51.90 9 52.00 1 30.17
2024-12-06 2338 1221697 812 64085072 51.90 53.20 51.80 52.70 0.80 1.54% 52.60 9 52.70 13 30.64
2024-12-09 2338 1196394 736 63225972 53.10 53.80 52.00 53.00 0.30 0.57% 53.00 5 53.20 3 30.81
2024-12-10 2338 1157269 1013 61241796 53.50 54.00 52.20 52.60 0.40 -0.75% 52.50 14 52.60 15 30.58
2024-12-11 2338 1015590 604 53078687 52.90 52.90 51.80 52.60 0.00 0% 52.30 7 52.60 41 30.58
2024-12-12 2338 955066 730 50088654 52.60 53.10 51.60 52.50 0.10 -0.19% 52.10 1 52.50 49 30.52
2024-12-13 2338 2384468 1375 122065946 52.20 52.50 50.30 51.60 0.90 -1.71% 51.30 9 51.60 2 30.00
2024-12-16 2338 1375830 1169 69023502 51.60 51.60 49.20 49.20 2.40 -4.65% 49.20 4 49.30 1 28.60
2024-12-17 2338 2307653 1716 114286900 49.75 50.50 48.70 50.10 0.90 1.83% 50.00 29 50.10 12 29.13
2024-12-18 2338 1298734 1010 64759987 49.95 50.70 49.30 50.10 0.00 0% 50.00 2 50.10 8 29.13
2024-12-19 2338 597023 584 29586911 49.05 50.00 49.05 49.70 0.40 -0.8% 49.65 1 49.70 3 28.90
2024-12-20 2338 899973 704 44307491 49.45 50.10 48.85 48.90 0.80 -1.61% 48.90 13 48.95 8 28.43
2024-12-23 2338 616486 475 30630727 49.05 50.50 49.05 49.50 0.60 1.23% 49.45 4 49.55 8 28.78
2024-12-24 2338 845825 592 42682754 50.10 51.00 50.00 50.30 0.80 1.62% 50.30 3 50.40 11 29.24
2024-12-25 2338 319841 367 16136752 50.80 50.90 50.30 50.40 0.10 0.2% 50.40 1 50.60 11 29.30
2024-12-26 2338 721811 615 36829795 50.30 51.60 50.30 50.80 0.40 0.79% 50.80 9 50.90 28 29.53
2024-12-27 2338 273592 295 13785354 51.00 51.00 50.10 50.10 0.70 -1.38% 50.10 8 50.30 9 29.13
2024-12-30 2338 478125 467 23661447 50.10 50.10 49.05 49.05 1.05 -2.1% 49.05 17 49.20 1 28.52
2024-12-31 2338 546459 470 26596414 49.00 49.25 48.20 49.25 0.20 0.41% 49.15 5 49.25 2 28.63