宏碁(2353)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　52.30
0
0%		50.40
-1.9
-3.63%		49.00
-1.4
-2.78%		48.25
-0.75
-1.53%		 　48.45
0.2
0.41%		47.80
-0.65
-1.34%		47.20
-0.6
-1.26%		48.40
1.2
2.54%		47.00
-1.4
-2.89%		 　46.25
-0.75
-1.6%		45.70
-0.55
-1.19%		44.75
-0.95
-2.08%		45.00
0.25
0.56%		45.95
0.95
2.11%		 　46.75
0.8
1.74%		47.20
0.45
0.96%		47.35
0.15
0.32%		47.60
0.25
0.53%		45.70
-1.9
-3.99%		 　46.80
1.1
2.41%		47.15
0.35
0.75%		46.05
-1.1
-2.33%		47.28
2 月46.65
0.6
1.3%		45.95
-0.7
-1.5%		 　46.30
0.35
0.76%		 　　　　　　　　46.00
-0.3
-0.65%		48.65
2.65
5.76%		 　47.40
-1.25
-2.57%		47.40
0
0%		47.25
-0.15
-0.32%		46.85
-0.4
-0.85%		45.75
-1.1
-2.35%		 　45.80
0.05
0.11%		45.50
-0.3
-0.66%		 45.15
-0.35
-0.77%		 46.37
3 月46.00
0.85
1.88%		 　45.85
-0.15
-0.33%		45.90
0.05
0.11%		45.35
-0.55
-1.2%		45.00
-0.35
-0.77%		44.50
-0.5
-1.11%		 　44.85
0.35
0.79%		47.05
2.2
4.91%		46.50
-0.55
-1.17%		45.90
-0.6
-1.29%		45.85
-0.05
-0.11%		 　45.85
0
0%		45.15
-0.7
-1.53%		45.90
0.75
1.66%		46.25
0.35
0.76%		45.95
-0.3
-0.65%		 　46.50
0.55
1.2%		45.90
-0.6
-1.29%		46.35
0.45
0.98%		46.65
0.3
0.65%		46.80
0.15
0.32%		 45.91
4 月46.30
-0.5
-1.07%		46.70
0.4
0.86%		46.10
-0.6
-1.28%		 　　　46.05
-0.05
-0.11%		46.80
0.75
1.63%		47.15
0.35
0.75%		51.00
3.85
8.17%		48.50
-2.5
-4.9%		 　47.55
-0.95
-1.96%		45.50
-2.05
-4.31%		45.05
-0.45
-0.99%		45.00
-0.05
-0.11%		43.80
-1.2
-2.67%		 　43.35
-0.45
-1.03%		43.50
0.15
0.35%		44.80
1.3
2.99%		44.40
-0.4
-0.89%		44.55
0.15
0.34%		 　45.70
1.15
2.58%		45.15
-0.55
-1.2%		 45.77
5 月　44.65
-0.5
-1.11%		45.50
0.85
1.9%		 　47.50
2
4.4%		47.15
-0.35
-0.74%		47.15
0
0%		47.35
0.2
0.42%		47.80
0.45
0.95%		 　47.75
-0.05
-0.1%		48.90
1.15
2.41%		48.05
-0.85
-1.74%		47.80
-0.25
-0.52%		48.15
0.35
0.73%		 　48.25
0.1
0.21%		48.25
0
0%		53.00
4.75
9.84%		53.30
0.3
0.57%		57.50
4.2
7.88%		 　58.50
1
1.74%		56.40
-2.1
-3.59%		53.70
-2.7
-4.79%		52.50
-1.2
-2.23%		52.90
0.4
0.76%		50.16
6 月 　52.50
-0.4
-0.76%		51.20
-1.3
-2.48%		50.50
-0.7
-1.37%		 49.65
-0.85
-1.68%		 　　48.80
-0.85
-1.71%		48.80
0
0%		50.10
1.3
2.66%		49.80
-0.3
-0.6%		 　50.50
0.7
1.41%		49.40
-1.1
-2.18%		49.50
0.1
0.2%		47.95
-1.55
-3.13%		48.10
0.15
0.31%		 　47.00
-1.1
-2.29%		46.80
-0.2
-0.43%		 46.95
0.15
0.32%		46.85
-0.1
-0.21%		 48.93
7 月47.45
0.6
1.28%		46.80
-0.65
-1.37%		47.30
0.5
1.07%		 47.30
0
0%		 　47.15
-0.15
-0.32%		45.75
-1.4
-2.97%		 47.70
1.95
4.26%		 　　　47.35
-0.35
-0.73%		46.90
-0.45
-0.95%		 　　　46.20
-0.7
-1.49%		 　　45.50
-0.7
-1.52%		 　　44.20
-1.3
-2.86%		43.85
-0.35
-0.79%		46.44
8 月 44.75
0.9
2.05%		 　　40.00
-4.75
-10.61%		42.55
2.55
6.38%		42.30
-0.25
-0.59%		42.00
-0.3
-0.71%		 　42.30
0.3
0.71%		42.15
-0.15
-0.35%		 　42.80
0.65
1.54%		 　43.20
0.4
0.93%		43.15
-0.05
-0.12%		 43.15
0
0%		43.05
-0.1
-0.23%		 　　　　43.55
0.5
1.16%		43.75
0.2
0.46%		 42.82
9 月　43.50
-0.25
-0.57%		 　40.80
-2.7
-6.21%		 　　41.75
0.95
2.33%		 　　　　　　　　　42.10
0.35
0.84%		 40.71
10 月　　　　　　　40.00
-2.1
-4.99%		40.00
0
0%		 41.25
1.25
3.13%		 　　　　42.35
1.1
2.67%		 　　　42.10
-0.25
-0.59%		 　　　　　40.75
-1.35
-3.21%		 41.08
11 月40.05
-0.7
-1.72%		 　　　　41.90
1.85
4.62%		 　　　38.40
-3.5
-8.35%		 37.55
-0.85
-2.21%		38.00
0.45
1.2%		 　37.65
-0.35
-0.92%		 　37.15
-0.5
-1.33%		37.05
-0.1
-0.27%		 　38.10
1.05
2.83%		38.75
0.65
1.71%		37.90
-0.85
-2.19%		37.75
-0.15
-0.4%		 38.4
12 月　38.45
0.7
1.85%		 38.65
0.2
0.52%		38.30
-0.35
-0.91%		38.55
0.25
0.65%		 　39.50
0.95
2.46%		39.00
-0.5
-1.27%		　　　　　　　　　　　　　　　　　　　　　38.83

說明:最高漲幅:9.84%最低跌幅:-10.61% 最高價:58.50最低價:37.05平均價:45.14,灰色底表示週末,漲106天(86.4)元,跌133天(-124.4)元,平盤12天
10%=1,8%=2,6%=2,5%=3,4%=4,3%=11,2%=27,1%=39,0%=29,-0%=2,-1%=2,-2%=2,-3%=4,-4%=11,-5%=14,-6%=18,-7%=28,-8%=52,

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 2353 116201000 39780 2147483647 54.20 54.40 51.20 52.30 1.50 0% 52.30 379 52.40 692 50.78
2024-01-03 2353 101660000 36050 2147483647 51.90 52.60 50.40 50.40 1.90 -3.63% 50.30 1211 50.40 12 48.93
2024-01-04 2353 96951000 36441 2147483647 50.20 50.60 48.75 49.00 1.40 -2.78% 49.00 645 49.05 25 47.57
2024-01-05 2353 90057000 35912 2147483647 49.00 50.00 48.20 48.25 0.75 -1.53% 48.25 448 48.30 551 46.84
2024-01-08 2353 139116000 54751 2147483647 49.10 50.90 48.30 48.45 0.20 0.41% 48.40 249 48.45 8 47.04
2024-01-09 2353 115804000 44827 2147483647 49.90 50.40 47.35 47.80 0.65 -1.34% 47.80 279 47.85 106 46.41
2024-01-10 2353 59734000 25318 2147483647 47.35 48.40 46.85 47.20 0.60 -1.26% 47.20 694 47.25 122 45.83
2024-01-11 2353 73554000 29650 2147483647 47.55 48.70 47.05 48.40 1.20 2.54% 48.35 98 48.40 392 46.99
2024-01-12 2353 87675000 36959 2147483647 47.60 47.80 45.80 47.00 1.40 -2.89% 47.00 1 47.05 74 45.63
2024-01-15 2353 56246000 22195 2147483647 47.20 47.75 46.20 46.25 0.75 -1.6% 46.25 20 46.30 34 44.90
2024-01-16 2353 62976000 23552 2147483647 46.10 47.15 45.60 45.70 0.55 -1.19% 45.70 177 45.75 13 44.37
2024-01-17 2353 60297000 23312 2147483647 45.40 45.95 44.60 44.75 0.95 -2.08% 44.75 202 44.80 558 43.45
2024-01-18 2353 50258000 19842 2147483647 45.20 46.30 44.95 45.00 0.25 0.56% 45.00 337 45.05 54 43.69
2024-01-19 2353 53624000 19579 2147483647 45.80 46.00 45.00 45.95 0.95 2.11% 45.90 70 45.95 208 44.61
2024-01-22 2353 80663000 33343 2147483647 46.50 47.80 46.35 46.75 0.80 1.74% 46.75 552 46.80 325 45.39
2024-01-23 2353 43316000 17752 2026533550 46.80 47.40 46.05 47.20 0.45 0.96% 47.15 428 47.20 9 45.83
2024-01-24 2353 79417000 31429 2147483647 47.40 48.60 47.15 47.35 0.15 0.32% 47.35 202 47.40 37 45.97
2024-01-25 2353 52189000 20847 2147483647 47.70 48.10 46.55 47.60 0.25 0.53% 47.55 7 47.60 279 46.21
2024-01-26 2353 65847000 26972 2147483647 46.80 47.20 45.35 45.70 1.90 -3.99% 45.65 744 45.70 57 44.37
2024-01-29 2353 31554000 12613 1459864500 45.25 46.80 45.25 46.80 1.10 2.41% 46.75 291 46.80 212 45.44
2024-01-30 2353 32284000 12991 1510738950 46.85 47.25 46.15 47.15 0.35 0.75% 47.10 559 47.15 206 45.78
2024-01-31 2353 31885000 12406 1480473400 46.80 47.15 45.90 46.05 1.10 -2.33% 46.05 85 46.10 74 44.71
2024-02-01 2353 23451000 8966 1087994500 46.20 46.70 45.90 46.65 0.60 1.3% 46.55 2 46.65 329 45.29
2024-02-02 2353 36809000 17236 1717068750 47.10 47.60 45.90 45.95 0.70 -1.5% 45.95 40 46.00 60 44.61
2024-02-05 2353 20535000 9039 950265450 45.85 46.55 45.50 46.30 0.35 0.76% 46.30 65 46.35 19 44.95
2024-02-15 2353 45090000 18150 2067488550 47.00 47.05 45.30 46.00 0.30 -0.65% 46.00 45 46.05 41 44.66
2024-02-16 2353 132923000 54460 2147483647 46.50 49.75 46.40 48.65 2.65 5.76% 48.60 663 48.65 231 47.23
2024-02-19 2353 88044000 39113 2147483647 49.15 49.25 47.10 47.40 1.25 -2.57% 47.35 306 47.40 132 46.02
2024-02-20 2353 38360000 16789 1811725250 47.20 47.80 46.85 47.40 0.00 0% 47.35 134 47.40 80 46.02
2024-02-21 2353 28628000 12389 1347266850 47.50 47.50 46.85 47.25 0.15 -0.32% 47.20 310 47.25 144 45.87
2024-02-22 2353 39887000 18745 1890296450 47.70 48.35 46.85 46.85 0.40 -0.85% 46.85 23 46.90 32 45.49
2024-02-23 2353 36897000 18436 1716003900 47.25 47.45 45.75 45.75 1.10 -2.35% 45.70 478 45.75 103 44.42
2024-02-26 2353 19624000 9307 901420950 45.80 46.30 45.50 45.80 0.05 0.11% 45.80 616 45.85 30 44.47
2024-02-27 2353 28895000 12526 1321976550 46.05 46.70 45.00 45.50 0.30 -0.66% 45.50 36 45.55 87 44.17
2024-02-29 2353 62818000 13000 2147483647 45.50 45.75 44.85 45.15 0.35 -0.77% 45.10 308 45.15 473 43.84
2024-03-01 2353 23392000 9697 1071141900 45.50 46.10 45.45 46.00 0.85 1.88% 45.95 27 46.00 109 44.66
2024-03-04 2353 72957000 29023 2147483647 46.90 47.80 45.80 45.85 0.15 -0.33% 45.85 191 45.90 88 44.51
2024-03-05 2353 19104000 8418 875892750 45.85 46.15 45.50 45.90 0.05 0.11% 45.90 710 45.95 9 44.56
2024-03-06 2353 19655000 9257 893342450 45.60 45.85 45.25 45.35 0.55 -1.2% 45.35 3 45.40 29 44.03
2024-03-07 2353 26580000 11671 1199769450 45.60 45.80 44.70 45.00 0.35 -0.77% 45.00 1040 45.05 11 43.69
2024-03-08 2353 29073000 12964 1310300500 45.40 45.85 44.50 44.50 0.50 -1.11% 44.50 620 44.55 39 43.20
2024-03-11 2353 19845000 8539 891886650 44.40 45.40 44.20 44.85 0.35 0.79% 44.85 116 44.90 83 43.54
2024-03-12 2353 62393000 25702 2147483647 45.00 47.30 44.80 47.05 2.20 4.91% 47.00 303 47.05 124 45.68
2024-03-13 2353 45633000 18213 2133827500 47.25 47.25 46.20 46.50 0.55 -1.17% 46.45 109 46.50 91 45.15
2024-03-14 2353 23701000 10091 1090929050 46.75 46.75 45.70 45.90 0.60 -1.29% 45.90 86 45.95 61 44.56
2024-03-15 2353 46162000 11659 2122358450 45.95 46.45 45.65 45.85 0.05 -0.11% 45.85 85 45.90 7 44.51
2024-03-18 2353 30941000 13630 1404401650 45.90 45.90 45.05 45.85 0.00 0% 45.85 290 45.90 239 27.96
2024-03-19 2353 33320000 13837 1508729350 45.50 45.95 45.05 45.15 0.70 -1.53% 45.15 1205 45.20 76 27.53
2024-03-20 2353 34303000 15085 1572254700 45.35 46.20 45.30 45.90 0.75 1.66% 45.90 155 45.95 141 27.99
2024-03-21 2353 25753000 10086 1187857700 46.25 46.40 45.70 46.25 0.35 0.76% 46.20 109 46.25 18 28.20
2024-03-22 2353 108711000 48222 2147483647 46.25 48.50 45.80 45.95 0.30 -0.65% 45.95 182 46.00 39 28.02
2024-03-25 2353 43011000 19000 2010753400 46.30 47.45 46.25 46.50 0.55 1.2% 46.50 55 46.55 57 28.35
2024-03-26 2353 38485000 15784 1765840550 46.85 46.85 45.20 45.90 0.60 -1.29% 45.85 11 45.90 155 27.99
2024-03-27 2353 20255000 9157 937903150 46.20 46.75 46.00 46.35 0.45 0.98% 46.35 24 46.40 259 28.26
2024-03-28 2353 24573000 10111 1146128900 46.60 46.95 46.40 46.65 0.30 0.65% 46.65 277 46.70 32 28.45
2024-03-29 2353 26681000 11664 1244439650 47.10 47.20 46.00 46.80 0.15 0.32% 46.75 6 46.80 761 28.54
2024-04-01 2353 22645000 10147 1055402400 47.05 47.35 46.30 46.30 0.50 -1.07% 46.30 377 46.35 34 28.23
2024-04-02 2353 17335000 7806 807687250 46.50 47.00 46.30 46.70 0.40 0.86% 46.65 172 46.70 13 28.48
2024-04-03 2353 19364000 8735 894186650 46.30 46.60 45.90 46.10 0.60 -1.28% 46.10 36 46.15 30 28.11
2024-04-08 2353 16613000 7323 761746900 46.10 46.30 45.60 46.05 0.05 -0.11% 46.05 3 46.10 27 28.08
2024-04-09 2353 19728000 9039 920972800 46.20 46.90 46.20 46.80 0.75 1.63% 46.80 27 46.85 377 28.54
2024-04-10 2353 63857000 26489 2147483647 47.10 48.50 46.85 47.15 0.35 0.75% 47.10 635 47.15 126 28.75
2024-04-11 2353 119804000 48438 2147483647 47.60 51.00 47.00 51.00 3.85 8.17% 50.90 478 51.00 2450 31.10
2024-04-12 2353 126951000 56682 2147483647 50.70 50.70 48.50 48.50 2.50 -4.9% 48.50 4086 48.55 140 29.57
2024-04-15 2353 53685000 22422 2147483647 47.75 48.30 47.20 47.55 0.95 -1.96% 47.55 8 47.60 80 28.99
2024-04-16 2353 62586000 27951 2147483647 47.20 47.50 45.00 45.50 2.05 -4.31% 45.45 9 45.50 78 27.74
2024-04-17 2353 41954000 19264 1900669950 45.65 45.90 45.05 45.05 0.45 -0.99% 45.05 757 45.10 71 27.47
2024-04-18 2353 22230000 9635 1005079150 45.00 45.60 44.95 45.00 0.05 -0.11% 45.00 1226 45.05 29 27.44
2024-04-19 2353 58741653 27408 2147483647 44.75 44.75 42.35 43.80 1.20 -2.67% 43.80 286 43.85 1 26.71
2024-04-22 2353 21074000 8178 919810000 43.85 44.35 43.15 43.35 0.45 -1.03% 43.35 471 43.45 4 26.43
2024-04-23 2353 16535000 5807 723169950 44.10 44.30 43.45 43.50 0.15 0.35% 43.50 81 43.55 1 26.52
2024-04-24 2353 21094000 9123 941190100 44.10 45.15 43.90 44.80 1.30 2.99% 44.75 571 44.80 17 27.32
2024-04-25 2353 14979000 6256 662701250 44.35 44.65 43.90 44.40 0.40 -0.89% 44.40 354 44.45 22 27.07
2024-04-26 2353 14967000 6537 670487850 44.60 45.15 44.55 44.55 0.15 0.34% 44.55 611 44.60 2 27.16
2024-04-29 2353 25842000 10811 1178669750 45.00 46.00 45.00 45.70 1.15 2.58% 45.65 26 45.70 103 27.87
2024-04-30 2353 16723000 5747 758755050 45.45 45.75 45.15 45.15 0.55 -1.2% 45.15 277 45.20 4 27.53
2024-05-02 2353 25439000 10462 1135358650 45.00 45.05 44.30 44.65 0.50 -1.11% 44.65 151 44.70 3 27.23
2024-05-03 2353 22996000 10558 1053028050 45.15 46.30 45.10 45.50 0.85 1.9% 45.50 137 45.55 85 27.74
2024-05-06 2353 49361000 21563 2147483647 46.15 47.50 46.10 47.50 2.00 4.4% 47.45 78 47.50 1600 28.96
2024-05-07 2353 29944000 13755 1414849150 47.90 48.05 46.75 47.15 0.35 -0.74% 47.10 56 47.15 9 28.75
2024-05-08 2353 14043000 6811 661361350 47.15 47.50 46.75 47.15 0.00 0% 47.15 3 47.20 142 28.75
2024-05-09 2353 25742642 13929 1223765489 47.15 48.00 47.00 47.35 0.20 0.42% 47.35 198 47.40 58 28.87
2024-05-10 2353 31081000 12899 1483675800 48.00 48.15 47.10 47.80 0.45 0.95% 47.80 736 47.85 10 29.15
2024-05-13 2353 18684000 8774 888105900 48.00 48.05 47.10 47.75 0.05 -0.1% 47.70 44 47.75 37 25.53
2024-05-14 2353 111369000 49379 2147483647 49.60 51.00 47.85 48.90 1.15 2.41% 48.85 148 48.90 216 26.15
2024-05-15 2353 80094898 40655 2147483647 49.25 50.90 48.00 48.05 0.85 -1.74% 48.05 380 48.10 125 25.70
2024-05-16 2353 30764000 13885 1486337700 48.90 48.90 47.80 47.80 0.25 -0.52% 47.80 41 47.85 49 25.56
2024-05-17 2353 26349000 12041 1258004300 47.80 48.40 47.15 48.15 0.35 0.73% 48.15 37 48.20 28 25.75
2024-05-20 2353 20632000 9182 993957900 48.40 48.60 47.75 48.25 0.10 0.21% 48.25 151 48.30 44 25.80
2024-05-21 2353 27068000 11652 1312008550 48.30 49.00 48.00 48.25 0.00 0% 48.25 273 48.30 101 25.80
2024-05-22 2353 181472000 58354 2147483647 48.95 53.00 48.90 53.00 4.75 9.84% 53.00 42119 0.00 0 28.34
2024-05-23 2353 264764000 103660 2147483647 54.40 55.70 51.80 53.30 0.30 0.57% 53.30 440 53.40 109 28.50
2024-05-24 2353 160353000 73163 2147483647 52.80 58.10 51.70 57.50 4.20 7.88% 57.40 690 57.50 228 30.75
2024-05-27 2353 159856000 73155 2147483647 58.40 60.50 58.20 58.50 1.00 1.74% 58.50 149 58.60 399 31.28
2024-05-28 2353 99919000 48468 2147483647 58.20 58.40 56.10 56.40 2.10 -3.59% 56.30 1517 56.40 62 30.16
2024-05-29 2353 108642000 50312 2147483647 56.80 57.20 53.50 53.70 2.70 -4.79% 53.70 1031 53.80 94 28.72
2024-05-30 2353 74907000 35882 2147483647 53.00 54.60 52.50 52.50 1.20 -2.23% 52.50 406 52.60 68 28.07
2024-05-31 2353 66062266 25248 2147483647 53.20 53.70 52.50 52.90 0.40 0.76% 52.90 344 53.00 264 28.29
2024-06-03 2353 63830000 30913 2147483647 54.40 54.60 52.20 52.50 0.40 -0.76% 52.50 146 52.60 212 28.07
2024-06-04 2353 58956000 26727 2147483647 52.40 52.50 50.80 51.20 1.30 -2.48% 51.20 234 51.30 72 27.38
2024-06-05 2353 43556000 18710 2147483647 51.50 51.80 50.20 50.50 0.70 -1.37% 50.40 387 50.50 55 27.01
2024-06-07 2353 35841000 16864 1789980350 50.70 50.70 49.60 49.65 0.95 -1.68% 49.65 648 49.70 168 26.55
2024-06-11 2353 30372000 15309 1494120300 49.75 50.10 48.80 48.80 0.85 -1.71% 48.80 133 48.85 19 26.10
2024-06-12 2353 27714000 14606 1351405750 49.00 49.25 48.30 48.80 0.00 0% 48.80 107 48.85 115 26.10
2024-06-13 2353 40806000 19501 2038917500 49.15 50.50 49.05 50.10 1.30 2.66% 50.10 328 50.20 27 26.79
2024-06-14 2353 30026000 13701 1493541300 50.00 50.50 49.50 49.80 0.30 -0.6% 49.80 273 49.85 103 26.63
2024-06-17 2353 25060000 10544 1263344750 50.10 50.80 49.75 50.50 0.70 1.41% 50.50 151 50.60 203 27.01
2024-06-18 2353 42457000 19329 2108679500 50.70 50.80 49.30 49.40 1.10 -2.18% 49.40 835 49.45 2 26.42
2024-06-19 2353 36105756 18396 1797301252 49.70 50.40 49.50 49.50 0.10 0.2% 49.50 1114 49.55 18 26.47
2024-06-20 2353 59411000 25527 2147483647 48.50 48.80 47.50 47.95 0.00 -3.13% 47.95 48 48.00 38 25.64
2024-06-21 2353 51123000 16474 2147483647 47.95 48.35 47.35 48.10 0.15 0.31% 48.10 966 48.15 8 25.72
2024-06-24 2353 42933000 17874 2031009750 48.15 48.25 47.00 47.00 1.10 -2.29% 47.00 149 47.05 104 25.13
2024-06-25 2353 40035000 11582 1878293950 47.15 47.60 46.50 46.80 0.20 -0.43% 46.80 321 46.90 3 25.03
2024-06-27 2353 46636000 16605 2147483647 46.00 47.50 45.80 46.95 0.55 0.32% 46.95 171 47.00 21 25.11
2024-06-28 2353 31266000 9740 1472821350 47.00 47.45 46.85 46.85 0.10 -0.21% 46.85 647 46.95 46 25.05
2024-07-01 2353 30993684 14992 1473564768 47.00 48.15 46.65 47.45 0.60 1.28% 47.45 44 47.50 34 25.37
2024-07-02 2353 26577000 11189 1244891050 47.40 47.40 46.50 46.80 0.65 -1.37% 46.80 532 46.85 12 25.03
2024-07-03 2353 13660000 6256 644585050 47.10 47.40 46.75 47.30 0.50 1.07% 47.20 55 47.30 87 25.29
2024-07-05 2353 16760000 9050 795936000 47.30 47.80 47.20 47.30 0.20 0% 47.30 97 47.35 54 25.29
2024-07-08 2353 20375000 8874 958904050 47.45 47.45 46.85 47.15 0.15 -0.32% 47.15 595 47.20 222 25.21
2024-07-09 2353 45151918 25123 2090291823 47.40 47.55 45.75 45.75 1.40 -2.97% 45.75 247 45.80 129 24.47
2024-07-11 2353 45432107 23887 2147483647 47.30 48.50 46.70 47.70 0.90 4.26% 47.70 764 47.75 12 25.51
2024-07-16 2353 15470000 6655 732628950 47.50 47.65 47.10 47.35 0.10 -0.73% 47.35 220 47.40 10 25.32
2024-07-17 2353 24442000 10900 1155545150 47.55 47.90 46.90 46.90 0.45 -0.95% 46.90 222 46.95 8 25.08
2024-07-22 2353 36196000 18015 1649763616 46.20 46.45 44.65 46.20 0.00 -1.49% 46.20 2 46.25 102 24.71
2024-07-26 2353 33712782 12929 1529595746 45.00 45.90 44.85 45.50 0.50 -1.52% 45.45 12 45.50 320 24.33
2024-07-30 2353 22762989 12241 994464187 44.35 44.35 43.00 44.20 0.15 -2.86% 44.15 17 44.20 67 23.64
2024-07-31 2353 17270923 7120 759336160 44.00 44.40 43.60 43.85 0.35 -0.79% 43.85 423 43.90 13 23.45
2024-08-02 2353 26993000 10920 1200913600 44.65 44.75 44.20 44.75 1.05 2.05% 44.70 19 44.75 131 23.93
2024-08-06 2353 35376927 15205 1411667468 41.00 41.50 38.30 40.00 0.30 -10.61% 40.00 194 40.05 9 21.39
2024-08-07 2353 26474997 13276 1111864127 40.15 42.75 40.15 42.55 2.55 6.37% 42.55 108 42.60 58 22.75
2024-08-08 2353 19863000 7810 839187800 42.15 42.75 41.80 42.30 0.25 -0.59% 42.25 10 42.30 1 22.62
2024-08-09 2353 32223000 13305 1362682200 43.05 43.20 41.85 42.00 0.30 -0.71% 42.00 2269 42.05 73 22.46
2024-08-12 2353 14960000 5897 633463700 42.50 42.80 42.05 42.30 0.30 0.71% 42.25 29 42.30 89 22.62
2024-08-13 2353 11752000 4895 495844400 42.65 42.65 42.00 42.15 0.15 -0.35% 42.10 212 42.15 28 22.54
2024-08-16 2353 11980000 5557 513978450 43.05 43.20 42.70 42.80 0.25 1.54% 42.80 147 42.85 84 22.89
2024-08-19 2353 9884000 3943 425411650 42.90 43.30 42.60 43.20 0.40 0.93% 43.15 16 43.20 92 23.10
2024-08-20 2353 7660000 3816 332028650 43.35 43.60 43.15 43.15 0.05 -0.12% 43.10 374 43.15 62 23.07
2024-08-22 2353 15929988 8087 693158472 43.35 44.00 43.10 43.15 0.10 0% 43.15 106 43.20 81 23.07
2024-08-23 2353 9524000 4412 407569700 43.25 43.25 42.40 43.05 0.10 -0.23% 43.00 10 43.05 167 23.02
2024-08-29 2353 19368000 8181 841115200 43.70 43.80 43.05 43.55 0.75 1.16% 43.55 237 43.60 23 23.29
2024-08-30 2353 13816000 3616 604519500 43.75 43.95 43.55 43.75 0.20 0.46% 43.70 5 43.75 105 23.40
2024-09-02 2353 4210000 2303 183677200 44.00 44.05 43.45 43.50 0.25 -0.57% 43.50 92 43.55 201 23.26
2024-09-05 2353 18043000 6866 746465950 42.10 42.20 40.80 40.80 0.70 -6.21% 40.80 20 40.85 10 21.82
2024-09-09 2353 13015000 6279 536489600 41.00 41.75 40.80 41.75 0.35 2.33% 41.70 8 41.75 81 22.33
2024-09-20 2353 19777325 7481 836513688 42.30 42.80 42.10 42.10 0.05 0.84% 42.10 246 42.15 1 22.51
2024-10-08 2353 18835000 8472 756223600 40.60 40.90 39.90 40.00 0.60 -4.99% 40.00 645 40.05 43 21.39
2024-10-09 2353 12539000 6412 505248700 40.40 40.70 40.00 40.00 0.00 0% 40.00 460 40.05 200 21.39
2024-10-11 2353 20179000 10405 830169550 40.35 41.45 40.30 41.25 1.25 3.13% 41.20 324 41.25 85 22.06
2024-10-17 2353 12637000 6192 530692800 41.25 42.35 41.25 42.35 1.15 2.67% 42.30 75 42.35 263 22.65
2024-10-22 2353 9224000 4018 386798700 41.90 42.20 41.60 42.10 0.45 -0.59% 42.10 252 42.15 6 22.51
2024-10-29 2353 9931000 4140 402694400 41.00 41.00 40.30 40.75 0.20 -3.21% 40.60 7 40.75 77 21.79
2024-11-01 2353 18703000 8095 743773950 39.90 40.20 39.25 40.05 0.40 -1.72% 40.05 146 40.10 120 21.42
2024-11-07 2353 10907000 5124 453297350 40.80 41.95 40.75 41.90 0.80 4.62% 41.85 76 41.90 108 22.41
2024-11-12 2353 21660000 10658 837760100 39.20 39.25 38.40 38.40 1.20 -8.35% 38.40 853 38.45 34 22.46
2024-11-14 2353 18150000 7607 686629200 38.20 38.45 37.50 37.55 0.70 -2.21% 37.55 330 37.60 4 21.96
2024-11-15 2353 9713291 5487 369386699 37.65 38.45 37.65 38.00 0.45 1.2% 38.00 17 38.05 98 22.22
2024-11-18 2353 11173000 5000 424172550 38.00 38.55 37.65 37.65 0.35 -0.92% 37.65 78 37.70 3 22.02
2024-11-21 2353 19163044 10208 713373571 37.65 37.65 37.05 37.15 0.65 -1.33% 37.15 201 37.20 6 21.73
2024-11-22 2353 9886000 5255 368686600 37.45 37.65 37.05 37.05 0.10 -0.27% 37.05 64 37.10 25 21.67
2024-11-25 2353 21688000 5178 822899050 37.40 38.10 37.40 38.10 1.05 2.83% 38.05 1 38.10 38 22.28
2024-11-26 2353 13109000 6029 504251450 38.00 38.80 37.70 38.75 0.65 1.71% 38.70 11 38.75 240 22.66
2024-11-27 2353 15326000 6018 585088700 38.65 38.75 37.90 37.90 0.85 -2.19% 37.85 180 37.90 30 22.16
2024-11-28 2353 9406000 4612 355501750 37.95 38.10 37.60 37.75 0.15 -0.4% 37.70 115 37.75 39 22.08
2024-12-02 2353 8267000 3351 317539500 38.05 38.55 38.05 38.45 0.60 1.85% 38.40 30 38.45 24 22.49
2024-12-04 2353 11155127 6016 427268214 38.15 38.65 38.05 38.65 0.40 0.52% 38.50 105 38.65 46 22.60
2024-12-05 2353 8372583 4679 321617131 38.50 38.60 38.30 38.30 0.35 -0.91% 38.30 94 38.35 7 22.40
2024-12-06 2353 8832989 3868 340738421 38.45 38.85 38.25 38.55 0.25 0.65% 38.55 284 38.60 14 22.54
2024-12-09 2353 18383693 9692 725462366 38.70 39.90 38.70 39.50 0.95 2.46% 39.50 149 39.55 117 23.10
2024-12-10 2353 16862891 8091 665810629 40.05 40.25 39.00 39.00 0.50 -1.27% 39.00 335 39.05 37 22.81