英業達(2356)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 51.10 0 0% | 50.80 -0.3 -0.59% | 51.00 0.2 0.39% | 50.80 -0.2 -0.39% | 51.20 0.4 0.79% | 50.20 -1 -1.95% | 49.05 -1.15 -2.29% | 51.00 1.95 3.98% | 51.10 0.1 0.2% | 50.50 -0.6 -1.17% | 50.10 -0.4 -0.79% | 49.05 -1.05 -2.1% | 49.25 0.2 0.41% | 51.90 2.65 5.38% | 56.00 4.1 7.9% | 57.20 1.2 2.14% | 56.50 -0.7 -1.22% | 56.20 -0.3 -0.53% | 55.40 -0.8 -1.42% | 55.80 0.4 0.72% | 56.10 0.3 0.54% | 54.90 -1.2 -2.14% | 52.64 | |||||||||
2 月 | 55.30 0.4 0.73% | 56.30 1 1.81% | 56.50 0.2 0.36% | 58.00 1.5 2.65% | 58.10 0.1 0.17% | 56.50 -1.6 -2.75% | 57.00 0.5 0.88% | 56.60 -0.4 -0.7% | 56.30 -0.3 -0.53% | 55.10 -1.2 -2.13% | 55.00 -0.1 -0.18% | 54.10 -0.9 -1.64% | 55.00 0.9 1.66% | 56.14 | ||||||||||||||||||
3 月 | 56.00 1 1.82% | 55.60 -0.4 -0.71% | 56.50 0.9 1.62% | 56.60 0.1 0.18% | 55.10 -1.5 -2.65% | 54.20 -0.9 -1.63% | 54.90 0.7 1.29% | 55.60 0.7 1.28% | 54.70 -0.9 -1.62% | 54.90 0.2 0.37% | 54.10 -0.8 -1.46% | 55.70 1.6 2.96% | 56.10 0.4 0.72% | 54.30 -1.8 -3.21% | 56.20 1.9 3.5% | 61.10 4.9 8.72% | 59.00 -2.1 -3.44% | 57.30 -1.7 -2.88% | 58.70 1.4 2.44% | 58.50 -0.2 -0.34% | 59.70 1.2 2.05% | 56.58 | ||||||||||
4 月 | 58.80 -0.9 -1.51% | 59.00 0.2 0.34% | 59.20 0.2 0.34% | 58.30 -0.9 -1.52% | 57.80 -0.5 -0.86% | 57.80 0 0% | 58.00 0.2 0.35% | 57.40 -0.6 -1.03% | 56.00 -1.4 -2.44% | 53.90 -2.1 -3.75% | 54.10 0.2 0.37% | 53.70 -0.4 -0.74% | 53.00 -0.7 -1.3% | 50.80 -2.2 -4.15% | 51.40 0.6 1.18% | 54.30 2.9 5.64% | 53.20 -1.1 -2.03% | 53.30 0.1 0.19% | 53.80 0.5 0.94% | 53.10 -0.7 -1.3% | 55.13 | |||||||||||
5 月 | 52.50 -0.6 -1.13% | 52.00 -0.5 -0.95% | 52.40 0.4 0.77% | 52.80 0.4 0.76% | 54.40 1.6 3.03% | 54.60 0.2 0.37% | 57.00 2.4 4.4% | 56.80 -0.2 -0.35% | 59.00 2.2 3.87% | 54.50 -4.5 -7.63% | 53.00 -1.5 -2.75% | 53.50 0.5 0.94% | 53.40 -0.1 -0.19% | 54.50 1.1 2.06% | 55.70 1.2 2.2% | 54.00 -1.7 -3.05% | 55.00 1 1.85% | 56.00 1 1.82% | 56.40 0.4 0.71% | 55.80 -0.6 -1.06% | 54.40 -1.4 -2.51% | 53.50 -0.9 -1.65% | 54.61 | |||||||||
6 月 | 54.70 1.2 2.24% | 54.40 -0.3 -0.55% | 53.90 -0.5 -0.92% | 53.00 -0.9 -1.67% | 52.90 -0.1 -0.19% | 53.70 0.8 1.51% | 55.70 2 3.72% | 55.40 -0.3 -0.54% | 54.50 -0.9 -1.62% | 54.80 0.3 0.55% | 56.20 1.4 2.55% | 57.20 1 1.78% | 56.60 -0.6 -1.05% | 57.00 0.4 0.71% | 56.70 -0.3 -0.53% | 55.60 -1.1 -1.94% | 55.80 0.2 0.36% | 55.17 | ||||||||||||||
7 月 | 56.20 0.4 0.72% | 55.60 -0.6 -1.07% | 55.30 -0.3 -0.54% | 56.40 1.1 1.99% | 56.30 -0.1 -0.18% | 56.00 -0.3 -0.53% | 58.10 2.1 3.75% | 56.10 -2 -3.44% | 56.40 0.3 0.53% | 51.40 -5 -8.87% | 49.50 -1.9 -3.7% | 55.01 |
說明:最高漲幅:8.72%最低跌幅:-8.87% 最高價:61.10最低價:49.05平均價:55.01,灰色底表示週末,漲81天(79.3)元,跌84天(-85.2)元,平盤2天
9%=1,8%=2,6%=1,5%=1,4%=7,3%=6,2%=21,1%=27,0%=17,-0%=1,-1%=2,-2%=5,-3%=12,-4%=12,-5%=23,-6%=29,
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 | 2356 | 61026000 | 27851 | 2147483647 | 53.00 | 53.00 | 51.00 | 51.10 | 1.70 | 0% | 51.10 | 531 | 51.20 | 144 | 33.18 |
2024-01-03 | 2356 | 38464000 | 17967 | 1953564400 | 50.50 | 51.40 | 50.00 | 50.80 | 0.30 | -0.59% | 50.70 | 1066 | 50.80 | 53 | 32.99 |
2024-01-04 | 2356 | 33516000 | 16175 | 1701380900 | 50.70 | 51.20 | 50.30 | 51.00 | 0.20 | 0.39% | 51.00 | 81 | 51.10 | 588 | 33.12 |
2024-01-05 | 2356 | 48098000 | 23278 | 2147483647 | 51.50 | 52.30 | 50.60 | 50.80 | 0.20 | -0.39% | 50.80 | 172 | 50.90 | 45 | 32.99 |
2024-01-08 | 2356 | 41404000 | 17974 | 2137442300 | 51.40 | 52.30 | 51.20 | 51.20 | 0.40 | 0.79% | 51.20 | 692 | 51.30 | 47 | 33.25 |
2024-01-09 | 2356 | 60990000 | 27249 | 2147483647 | 52.30 | 52.70 | 50.20 | 50.20 | 1.00 | -1.95% | 50.20 | 360 | 50.30 | 287 | 32.60 |
2024-01-10 | 2356 | 49202000 | 23035 | 2147483647 | 49.80 | 50.90 | 49.00 | 49.05 | 1.15 | -2.29% | 49.05 | 110 | 49.10 | 150 | 31.85 |
2024-01-11 | 2356 | 41947000 | 20726 | 2102593550 | 49.45 | 51.00 | 49.05 | 51.00 | 1.95 | 3.98% | 50.90 | 473 | 51.00 | 951 | 33.12 |
2024-01-12 | 2356 | 49510000 | 22562 | 2147483647 | 50.70 | 51.90 | 50.40 | 51.10 | 0.10 | 0.2% | 51.10 | 428 | 51.20 | 31 | 33.18 |
2024-01-15 | 2356 | 40840000 | 18467 | 2081661700 | 51.80 | 51.90 | 50.40 | 50.50 | 0.60 | -1.17% | 50.40 | 668 | 50.50 | 51 | 32.79 |
2024-01-16 | 2356 | 26566000 | 12098 | 1339611100 | 50.20 | 50.80 | 50.10 | 50.10 | 0.40 | -0.79% | 50.10 | 897 | 50.20 | 15 | 32.53 |
2024-01-17 | 2356 | 43218000 | 21596 | 2141444550 | 50.20 | 50.50 | 49.00 | 49.05 | 1.05 | -2.1% | 49.05 | 89 | 49.10 | 25 | 31.85 |
2024-01-18 | 2356 | 24645000 | 11696 | 1212789400 | 49.30 | 49.90 | 48.60 | 49.25 | 0.20 | 0.41% | 49.20 | 236 | 49.25 | 49 | 31.98 |
2024-01-19 | 2356 | 97029000 | 44516 | 2147483647 | 49.90 | 52.40 | 49.65 | 51.90 | 2.65 | 5.38% | 51.90 | 216 | 52.00 | 2937 | 33.70 |
2024-01-22 | 2356 | 249314000 | 112828 | 2147483647 | 53.30 | 56.80 | 53.20 | 56.00 | 4.10 | 7.9% | 56.00 | 458 | 56.10 | 544 | 36.36 |
2024-01-23 | 2356 | 161098000 | 72458 | 2147483647 | 56.60 | 57.70 | 55.60 | 57.20 | 1.20 | 2.14% | 57.10 | 187 | 57.20 | 812 | 37.14 |
2024-01-24 | 2356 | 97843000 | 45931 | 2147483647 | 57.70 | 58.20 | 56.30 | 56.50 | 0.70 | -1.22% | 56.50 | 90 | 56.60 | 208 | 36.69 |
2024-01-25 | 2356 | 82378000 | 39553 | 2147483647 | 57.50 | 58.00 | 56.00 | 56.20 | 0.30 | -0.53% | 56.20 | 20 | 56.30 | 141 | 36.49 |
2024-01-26 | 2356 | 59284000 | 28024 | 2147483647 | 56.00 | 56.70 | 55.10 | 55.40 | 0.80 | -1.42% | 55.40 | 11 | 55.50 | 506 | 35.97 |
2024-01-29 | 2356 | 46470000 | 20938 | 2147483647 | 55.60 | 56.30 | 55.40 | 55.80 | 0.40 | 0.72% | 55.80 | 288 | 55.90 | 346 | 36.23 |
2024-01-30 | 2356 | 61624000 | 27291 | 2147483647 | 56.50 | 56.70 | 55.10 | 56.10 | 0.30 | 0.54% | 56.10 | 690 | 56.20 | 22 | 36.43 |
2024-01-31 | 2356 | 41128000 | 21418 | 2147483647 | 55.70 | 55.90 | 54.90 | 54.90 | 1.20 | -2.14% | 54.90 | 866 | 55.00 | 64 | 35.65 |
2024-02-01 | 2356 | 38387000 | 17841 | 2102038800 | 54.60 | 55.30 | 54.00 | 55.30 | 0.40 | 0.73% | 55.30 | 42 | 55.40 | 255 | 35.91 |
2024-02-02 | 2356 | 46062000 | 21812 | 2147483647 | 55.80 | 56.50 | 55.70 | 56.30 | 1.00 | 1.81% | 56.20 | 1054 | 56.30 | 470 | 36.56 |
2024-02-05 | 2356 | 42346000 | 20544 | 2147483647 | 56.20 | 57.00 | 55.80 | 56.50 | 0.20 | 0.36% | 56.50 | 878 | 56.60 | 167 | 36.69 |
2024-02-15 | 2356 | 108838000 | 51743 | 2147483647 | 59.00 | 59.60 | 57.10 | 58.00 | 1.50 | 2.65% | 58.00 | 394 | 58.10 | 191 | 37.66 |
2024-02-16 | 2356 | 68331000 | 28694 | 2147483647 | 58.00 | 58.50 | 57.20 | 58.10 | 0.10 | 0.17% | 58.00 | 230 | 58.10 | 52 | 37.73 |
2024-02-19 | 2356 | 42432000 | 23096 | 2147483647 | 57.90 | 58.30 | 56.50 | 56.50 | 1.60 | -2.75% | 56.50 | 1762 | 56.60 | 392 | 36.69 |
2024-02-20 | 2356 | 29818000 | 15117 | 1691122400 | 56.70 | 57.30 | 56.10 | 57.00 | 0.50 | 0.88% | 57.00 | 138 | 57.10 | 278 | 37.01 |
2024-02-21 | 2356 | 27027000 | 13152 | 1530814900 | 56.20 | 57.20 | 56.20 | 56.60 | 0.40 | -0.7% | 56.50 | 129 | 56.60 | 234 | 36.75 |
2024-02-22 | 2356 | 71066000 | 32653 | 2147483647 | 57.90 | 58.50 | 56.30 | 56.30 | 0.30 | -0.53% | 56.30 | 461 | 56.40 | 131 | 36.56 |
2024-02-23 | 2356 | 57806000 | 28621 | 2147483647 | 57.10 | 57.40 | 55.00 | 55.10 | 1.20 | -2.13% | 55.10 | 5 | 55.20 | 153 | 35.78 |
2024-02-26 | 2356 | 23495000 | 12477 | 1293840900 | 55.10 | 55.70 | 54.70 | 55.00 | 0.10 | -0.18% | 55.00 | 501 | 55.10 | 31 | 35.71 |
2024-02-27 | 2356 | 35465000 | 17578 | 1919827200 | 55.30 | 55.60 | 52.80 | 54.10 | 0.90 | -1.64% | 54.10 | 303 | 54.20 | 107 | 35.13 |
2024-02-29 | 2356 | 23256000 | 9851 | 1274240400 | 54.30 | 55.40 | 53.90 | 55.00 | 0.90 | 1.66% | 55.00 | 67 | 55.10 | 136 | 35.71 |
2024-03-01 | 2356 | 27501000 | 13447 | 1537304900 | 55.60 | 56.30 | 55.50 | 56.00 | 1.00 | 1.82% | 55.90 | 121 | 56.00 | 584 | 36.36 |
2024-03-04 | 2356 | 33081000 | 16148 | 1861962500 | 56.80 | 57.20 | 55.50 | 55.60 | 0.40 | -0.71% | 55.50 | 397 | 55.60 | 87 | 36.10 |
2024-03-05 | 2356 | 33234000 | 15398 | 1873760700 | 56.00 | 56.80 | 55.60 | 56.50 | 0.90 | 1.62% | 56.40 | 302 | 56.50 | 3 | 36.69 |
2024-03-06 | 2356 | 27759000 | 14204 | 1563538100 | 56.00 | 56.70 | 55.70 | 56.60 | 0.10 | 0.18% | 56.50 | 163 | 56.60 | 132 | 36.75 |
2024-03-07 | 2356 | 31130000 | 15274 | 1733695900 | 56.90 | 57.00 | 55.10 | 55.10 | 1.50 | -2.65% | 55.10 | 1088 | 55.20 | 83 | 35.78 |
2024-03-08 | 2356 | 28794000 | 14683 | 1573907400 | 55.20 | 55.80 | 53.60 | 54.20 | 0.90 | -1.63% | 54.20 | 19 | 54.30 | 226 | 35.19 |
2024-03-11 | 2356 | 30082000 | 15650 | 1665163500 | 54.30 | 56.30 | 54.30 | 54.90 | 0.70 | 1.29% | 54.90 | 185 | 55.00 | 77 | 35.65 |
2024-03-12 | 2356 | 16438000 | 8027 | 909035500 | 55.10 | 55.60 | 54.70 | 55.60 | 0.70 | 1.28% | 55.50 | 185 | 55.60 | 17 | 36.10 |
2024-03-13 | 2356 | 66649000 | 28394 | 2147483647 | 56.50 | 57.60 | 54.70 | 54.70 | 0.90 | -1.62% | 54.70 | 160 | 54.80 | 12 | 31.99 |
2024-03-14 | 2356 | 48259000 | 20357 | 2147483647 | 55.40 | 56.20 | 54.30 | 54.90 | 0.20 | 0.37% | 54.80 | 20 | 54.90 | 45 | 32.11 |
2024-03-15 | 2356 | 56051000 | 19374 | 2147483647 | 55.00 | 55.80 | 54.10 | 54.10 | 0.80 | -1.46% | 54.10 | 2375 | 54.20 | 2 | 31.64 |
2024-03-18 | 2356 | 33366000 | 14823 | 1829589400 | 54.30 | 55.80 | 53.50 | 55.70 | 1.60 | 2.96% | 55.70 | 324 | 55.80 | 773 | 32.57 |
2024-03-19 | 2356 | 73259000 | 26615 | 2147483647 | 55.80 | 56.70 | 55.30 | 56.10 | 0.40 | 0.72% | 56.10 | 506 | 56.20 | 56 | 32.81 |
2024-03-20 | 2356 | 71624000 | 34934 | 2147483647 | 56.60 | 56.80 | 54.10 | 54.30 | 1.80 | -3.21% | 54.30 | 341 | 54.40 | 64 | 31.75 |
2024-03-21 | 2356 | 48393000 | 22078 | 2147483647 | 54.90 | 56.30 | 54.50 | 56.20 | 1.90 | 3.5% | 56.10 | 23 | 56.20 | 1043 | 32.87 |
2024-03-22 | 2356 | 318947000 | 121471 | 2147483647 | 57.50 | 61.80 | 57.30 | 61.10 | 4.90 | 8.72% | 61.00 | 100 | 61.10 | 75 | 35.73 |
2024-03-25 | 2356 | 141331000 | 64764 | 2147483647 | 61.40 | 61.40 | 58.60 | 59.00 | 2.10 | -3.44% | 59.00 | 228 | 59.10 | 132 | 34.50 |
2024-03-26 | 2356 | 97747000 | 45941 | 2147483647 | 58.80 | 59.40 | 56.40 | 57.30 | 1.70 | -2.88% | 57.30 | 527 | 57.40 | 150 | 33.51 |
2024-03-27 | 2356 | 51079000 | 25208 | 2147483647 | 57.90 | 58.70 | 57.60 | 58.70 | 1.40 | 2.44% | 58.70 | 479 | 58.80 | 709 | 34.33 |
2024-03-28 | 2356 | 45417000 | 21149 | 2147483647 | 58.70 | 58.90 | 57.60 | 58.50 | 0.20 | -0.34% | 58.50 | 33 | 58.60 | 278 | 34.21 |
2024-03-29 | 2356 | 211396000 | 92261 | 2147483647 | 59.30 | 61.50 | 58.70 | 59.70 | 1.20 | 2.05% | 59.60 | 836 | 59.70 | 35 | 34.91 |
2024-04-01 | 2356 | 60895000 | 28852 | 2147483647 | 60.30 | 60.50 | 58.80 | 58.80 | 0.90 | -1.51% | 58.80 | 1659 | 58.90 | 27 | 34.39 |
2024-04-02 | 2356 | 37227000 | 17072 | 2147483647 | 58.90 | 59.50 | 58.60 | 59.00 | 0.20 | 0.34% | 58.90 | 518 | 59.00 | 60 | 34.50 |
2024-04-03 | 2356 | 45773000 | 20143 | 2147483647 | 58.20 | 60.10 | 58.00 | 59.20 | 0.20 | 0.34% | 59.20 | 571 | 59.30 | 41 | 34.62 |
2024-04-08 | 2356 | 39619000 | 20569 | 2147483647 | 59.40 | 59.50 | 58.10 | 58.30 | 0.90 | -1.52% | 58.30 | 141 | 58.40 | 16 | 34.09 |
2024-04-09 | 2356 | 35273000 | 17403 | 2053998800 | 58.90 | 59.30 | 57.80 | 57.80 | 0.50 | -0.86% | 57.80 | 2408 | 57.90 | 14 | 33.80 |
2024-04-10 | 2356 | 24470000 | 11666 | 1420712500 | 58.30 | 58.70 | 57.60 | 57.80 | 0.00 | 0% | 57.80 | 348 | 57.90 | 34 | 33.80 |
2024-04-11 | 2356 | 23477000 | 12045 | 1354438300 | 57.80 | 58.20 | 57.30 | 58.00 | 0.20 | 0.35% | 58.00 | 293 | 58.10 | 119 | 33.92 |
2024-04-12 | 2356 | 23726000 | 12352 | 1367458600 | 58.10 | 58.10 | 57.40 | 57.40 | 0.60 | -1.03% | 57.40 | 1111 | 57.50 | 31 | 33.57 |
2024-04-15 | 2356 | 30794000 | 17037 | 1735175900 | 57.10 | 57.20 | 56.00 | 56.00 | 1.40 | -2.44% | 56.00 | 984 | 56.10 | 60 | 32.75 |
2024-04-16 | 2356 | 45374000 | 22441 | 2147483647 | 55.50 | 55.90 | 53.30 | 53.90 | 2.10 | -3.75% | 53.90 | 46 | 54.00 | 57 | 31.52 |
2024-04-17 | 2356 | 26251000 | 13365 | 1421719200 | 54.20 | 54.60 | 53.70 | 54.10 | 0.20 | 0.37% | 54.10 | 197 | 54.20 | 16 | 31.64 |
2024-04-18 | 2356 | 27402000 | 12908 | 1475357400 | 53.60 | 54.40 | 53.00 | 53.70 | 0.40 | -0.74% | 53.70 | 466 | 53.80 | 4 | 31.40 |
2024-04-19 | 2356 | 45033514 | 23992 | 2147483647 | 53.50 | 54.40 | 51.30 | 53.00 | 0.70 | -1.3% | 53.00 | 5 | 53.10 | 5 | 30.99 |
2024-04-22 | 2356 | 32034000 | 15694 | 1648009800 | 52.50 | 52.70 | 50.70 | 50.80 | 2.20 | -4.15% | 50.80 | 191 | 50.90 | 11 | 29.71 |
2024-04-23 | 2356 | 14860000 | 6819 | 766124200 | 51.80 | 52.10 | 51.00 | 51.40 | 0.60 | 1.18% | 51.40 | 166 | 51.50 | 3 | 30.06 |
2024-04-24 | 2356 | 33751000 | 16751 | 1818064600 | 52.50 | 54.90 | 52.40 | 54.30 | 2.90 | 5.64% | 54.30 | 277 | 54.40 | 14 | 31.75 |
2024-04-25 | 2356 | 17055000 | 8610 | 909491200 | 53.50 | 53.80 | 53.10 | 53.20 | 1.10 | -2.03% | 53.20 | 43 | 53.30 | 205 | 31.11 |
2024-04-26 | 2356 | 16696000 | 8377 | 897571900 | 54.40 | 54.40 | 53.30 | 53.30 | 0.10 | 0.19% | 53.30 | 108 | 53.40 | 171 | 31.17 |
2024-04-29 | 2356 | 13875000 | 6829 | 747082400 | 54.00 | 54.20 | 53.50 | 53.80 | 0.50 | 0.94% | 53.70 | 175 | 53.80 | 81 | 31.46 |
2024-04-30 | 2356 | 12409000 | 5652 | 662059400 | 53.60 | 53.70 | 53.00 | 53.10 | 0.70 | -1.3% | 53.10 | 502 | 53.20 | 13 | 31.05 |
2024-05-02 | 2356 | 17181000 | 8771 | 900593100 | 52.20 | 53.10 | 51.80 | 52.50 | 0.60 | -1.13% | 52.50 | 448 | 52.60 | 155 | 30.70 |
2024-05-03 | 2356 | 11612000 | 6729 | 608478600 | 53.00 | 53.30 | 52.00 | 52.00 | 0.50 | -0.95% | 52.00 | 277 | 52.10 | 37 | 30.41 |
2024-05-06 | 2356 | 15328000 | 7028 | 805239700 | 52.50 | 53.10 | 52.20 | 52.40 | 0.40 | 0.77% | 52.30 | 142 | 52.40 | 58 | 30.64 |
2024-05-07 | 2356 | 16517000 | 7205 | 868152600 | 52.70 | 53.10 | 51.80 | 52.80 | 0.40 | 0.76% | 52.80 | 366 | 52.90 | 21 | 30.88 |
2024-05-08 | 2356 | 55223000 | 26742 | 2147483647 | 54.00 | 56.00 | 53.90 | 54.40 | 1.60 | 3.03% | 54.40 | 146 | 54.50 | 41 | 31.81 |
2024-05-09 | 2356 | 16349832 | 13097 | 890014975 | 54.00 | 54.90 | 53.80 | 54.60 | 0.20 | 0.37% | 54.50 | 59 | 54.60 | 204 | 31.93 |
2024-05-10 | 2356 | 67438000 | 30111 | 2147483647 | 55.10 | 57.20 | 53.80 | 57.00 | 2.40 | 4.4% | 56.90 | 52 | 57.00 | 828 | 33.33 |
2024-05-13 | 2356 | 33486000 | 16313 | 1899921800 | 57.00 | 57.30 | 56.20 | 56.80 | 0.20 | -0.35% | 56.80 | 320 | 56.90 | 141 | 33.22 |
2024-05-14 | 2356 | 73111000 | 32042 | 2147483647 | 56.80 | 59.00 | 56.40 | 59.00 | 2.20 | 3.87% | 59.00 | 992 | 59.10 | 538 | 34.50 |
2024-05-15 | 2356 | 102601314 | 66993 | 2147483647 | 56.00 | 56.00 | 54.50 | 54.50 | 4.50 | -7.63% | 54.50 | 1443 | 54.60 | 63 | 30.79 |
2024-05-16 | 2356 | 80514000 | 42697 | 2147483647 | 55.00 | 55.00 | 53.00 | 53.00 | 1.50 | -2.75% | 53.00 | 5196 | 53.10 | 28 | 29.94 |
2024-05-17 | 2356 | 35581000 | 15710 | 1901339900 | 53.00 | 53.90 | 53.00 | 53.50 | 0.50 | 0.94% | 53.40 | 510 | 53.50 | 55 | 30.23 |
2024-05-20 | 2356 | 31944000 | 14100 | 1718988800 | 53.80 | 54.50 | 53.10 | 53.40 | 0.10 | -0.19% | 53.40 | 33 | 53.50 | 134 | 30.17 |
2024-05-21 | 2356 | 26153000 | 12603 | 1419807400 | 53.80 | 54.70 | 53.60 | 54.50 | 1.10 | 2.06% | 54.40 | 196 | 54.50 | 98 | 30.79 |
2024-05-22 | 2356 | 59908000 | 27909 | 2147483647 | 54.80 | 56.40 | 54.40 | 55.70 | 1.20 | 2.2% | 55.60 | 713 | 55.70 | 48 | 31.47 |
2024-05-23 | 2356 | 45045000 | 22677 | 2147483647 | 55.50 | 55.60 | 53.70 | 54.00 | 1.70 | -3.05% | 54.00 | 239 | 54.10 | 179 | 30.51 |
2024-05-24 | 2356 | 23641000 | 11470 | 1291307400 | 53.80 | 55.00 | 53.70 | 55.00 | 1.00 | 1.85% | 54.90 | 371 | 55.00 | 977 | 31.07 |
2024-05-27 | 2356 | 38768000 | 18254 | 2147483647 | 55.60 | 56.20 | 55.30 | 56.00 | 1.00 | 1.82% | 55.90 | 407 | 56.00 | 452 | 31.64 |
2024-05-28 | 2356 | 50427000 | 23419 | 2147483647 | 56.40 | 57.10 | 55.30 | 56.40 | 0.40 | 0.71% | 56.40 | 352 | 56.50 | 198 | 31.86 |
2024-05-29 | 2356 | 25930000 | 12013 | 1451076100 | 56.70 | 56.80 | 55.60 | 55.80 | 0.60 | -1.06% | 55.70 | 286 | 55.80 | 110 | 31.53 |
2024-05-30 | 2356 | 27892000 | 13937 | 1520506700 | 55.00 | 55.20 | 54.10 | 54.40 | 1.40 | -2.51% | 54.30 | 298 | 54.40 | 287 | 30.73 |
2024-05-31 | 2356 | 45251354 | 20748 | 2147483647 | 54.60 | 55.10 | 53.50 | 53.50 | 0.90 | -1.65% | 53.50 | 1208 | 53.60 | 7 | 30.23 |
2024-06-03 | 2356 | 56576000 | 28308 | 2147483647 | 54.60 | 56.20 | 54.60 | 54.70 | 1.20 | 2.24% | 54.70 | 209 | 54.80 | 34 | 30.90 |
2024-06-04 | 2356 | 26719000 | 12761 | 1459279500 | 54.90 | 55.50 | 54.20 | 54.40 | 0.30 | -0.55% | 54.30 | 76 | 54.40 | 154 | 30.73 |
2024-06-05 | 2356 | 23396000 | 11361 | 1270629900 | 54.60 | 55.20 | 53.70 | 53.90 | 0.50 | -0.92% | 53.90 | 106 | 54.00 | 124 | 30.45 |
2024-06-07 | 2356 | 28337000 | 14460 | 1504766400 | 53.80 | 53.80 | 52.70 | 53.00 | 0.70 | -1.67% | 53.00 | 72 | 53.10 | 73 | 29.94 |
2024-06-11 | 2356 | 48904000 | 21488 | 2147483647 | 53.50 | 54.80 | 52.90 | 52.90 | 0.10 | -0.19% | 52.90 | 898 | 53.00 | 23 | 29.89 |
2024-06-12 | 2356 | 41294000 | 18241 | 2147483647 | 53.80 | 54.50 | 53.00 | 53.70 | 0.80 | 1.51% | 53.70 | 92 | 53.80 | 43 | 30.34 |
2024-06-13 | 2356 | 74947000 | 35351 | 2147483647 | 54.40 | 56.40 | 54.10 | 55.70 | 2.00 | 3.72% | 55.70 | 203 | 55.80 | 216 | 31.47 |
2024-06-14 | 2356 | 24365000 | 11744 | 1347387500 | 56.00 | 56.10 | 55.00 | 55.40 | 0.30 | -0.54% | 55.40 | 187 | 55.50 | 715 | 31.30 |
2024-06-17 | 2356 | 22760000 | 10219 | 1243179400 | 55.40 | 55.40 | 54.30 | 54.50 | 0.90 | -1.62% | 54.50 | 566 | 54.60 | 44 | 30.79 |
2024-06-18 | 2356 | 12532000 | 6297 | 686954100 | 54.90 | 55.30 | 54.40 | 54.80 | 0.30 | 0.55% | 54.80 | 111 | 54.90 | 162 | 30.96 |
2024-06-19 | 2356 | 53558690 | 28669 | 2147483647 | 55.20 | 56.60 | 54.70 | 56.20 | 1.40 | 2.55% | 56.10 | 247 | 56.20 | 277 | 31.75 |
2024-06-20 | 2356 | 62182000 | 27392 | 2147483647 | 56.90 | 57.70 | 56.10 | 57.20 | 1.00 | 1.78% | 57.10 | 251 | 57.20 | 327 | 32.32 |
2024-06-21 | 2356 | 30144000 | 12637 | 1702620200 | 57.00 | 57.00 | 55.80 | 56.60 | 0.60 | -1.05% | 56.60 | 523 | 56.70 | 3 | 31.98 |
2024-06-24 | 2356 | 33892000 | 13684 | 1926066600 | 57.10 | 57.20 | 56.40 | 57.00 | 0.40 | 0.71% | 56.90 | 318 | 57.00 | 509 | 32.20 |
2024-06-25 | 2356 | 28879000 | 12612 | 1617725000 | 57.00 | 57.00 | 55.00 | 56.70 | 0.30 | -0.53% | 56.60 | 3 | 56.70 | 468 | 32.03 |
2024-06-27 | 2356 | 15580000 | 6497 | 864462600 | 55.70 | 56.00 | 55.00 | 55.60 | 0.70 | -1.94% | 55.50 | 60 | 55.60 | 154 | 31.41 |
2024-06-28 | 2356 | 12451000 | 5186 | 696634400 | 55.80 | 56.20 | 55.60 | 55.80 | 0.20 | 0.36% | 55.80 | 545 | 55.90 | 12 | 31.53 |
2024-07-01 | 2356 | 13413912 | 7084 | 754929851 | 56.20 | 56.70 | 55.60 | 56.20 | 0.40 | 0.72% | 56.10 | 58 | 56.20 | 181 | 31.75 |
2024-07-02 | 2356 | 13937000 | 6766 | 774493200 | 56.10 | 56.10 | 55.20 | 55.60 | 0.60 | -1.07% | 55.50 | 132 | 55.60 | 129 | 31.41 |
2024-07-03 | 2356 | 19530000 | 9679 | 1085541500 | 56.20 | 56.40 | 55.10 | 55.30 | 0.30 | -0.54% | 55.20 | 904 | 55.30 | 19 | 31.24 |
2024-07-05 | 2356 | 65034000 | 28539 | 2147483647 | 56.80 | 58.70 | 56.40 | 56.40 | 0.30 | 1.99% | 56.40 | 484 | 56.50 | 33 | 31.86 |
2024-07-08 | 2356 | 25686000 | 10254 | 1447760800 | 56.50 | 56.90 | 55.70 | 56.30 | 0.10 | -0.18% | 56.30 | 141 | 56.40 | 153 | 31.81 |
2024-07-09 | 2356 | 24420532 | 12709 | 1363652225 | 56.50 | 56.60 | 55.10 | 56.00 | 0.30 | -0.53% | 55.90 | 82 | 56.00 | 226 | 31.64 |
2024-07-11 | 2356 | 117933890 | 50454 | 2147483647 | 58.30 | 59.60 | 56.00 | 58.10 | 0.00 | 3.75% | 58.10 | 98 | 58.20 | 408 | 32.82 |
2024-07-16 | 2356 | 45851000 | 19247 | 2147483647 | 57.10 | 57.10 | 55.40 | 56.10 | 0.50 | -3.44% | 56.00 | 381 | 56.10 | 129 | 31.69 |
2024-07-17 | 2356 | 52720000 | 23055 | 2147483647 | 56.70 | 58.20 | 56.40 | 56.40 | 0.30 | 0.53% | 56.40 | 1074 | 56.50 | 5 | 31.86 |
2024-07-22 | 2356 | 39841965 | 22903 | 2065066432 | 53.40 | 53.50 | 50.80 | 51.40 | 2.20 | -8.87% | 51.40 | 18 | 51.50 | 78 | 29.04 |
2024-07-26 | 2356 | 34082851 | 21226 | 1699311517 | 50.40 | 50.60 | 49.50 | 49.50 | 2.10 | -3.7% | 49.50 | 1111 | 49.55 | 68 | 27.97 |