微星(2377)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 | 198.00 0 0% | 191.00 -7 -3.54% | 187.50 -3.5 -1.83% | 186.00 -1.5 -0.8% | 187.50 1.5 0.81% | 189.50 2 1.07% | 186.00 -3.5 -1.85% | 184.50 -1.5 -0.81% | 184.50 0 0% | 181.00 -3.5 -1.9% | 179.50 -1.5 -0.83% | 179.00 -0.5 -0.28% | 179.00 0 0% | 184.50 5.5 3.07% | 186.00 1.5 0.81% | 183.00 -3 -1.61% | 183.00 0 0% | 185.00 2 1.09% | 179.50 -5.5 -2.97% | 183.50 4 2.23% | 184.00 0.5 0.27% | 182.00 -2 -1.09% | 184.67 | |||||||||
2 月 | 184.00 2 1.1% | 189.50 5.5 2.99% | 191.00 1.5 0.79% | 193.00 2 1.05% | 191.00 -2 -1.04% | 191.00 0 0% | 192.00 1 0.52% | 190.00 -2 -1.04% | 189.50 -0.5 -0.26% | 191.50 2 1.06% | 189.50 -2 -1.04% | 187.50 -2 -1.06% | 191.00 3.5 1.87% | 190.4 | ||||||||||||||||||
3 月 | 191.00 0 0% | 192.00 1 0.52% | 195.00 3 1.56% | 193.00 -2 -1.03% | 189.50 -3.5 -1.81% | 188.00 -1.5 -0.79% | 187.00 -1 -0.53% | 188.50 1.5 0.8% | 189.00 0.5 0.27% | 186.00 -3 -1.59% | 169.50 -16.5 -8.87% | 171.50 2 1.18% | 170.00 -1.5 -0.87% | 168.50 -1.5 -0.88% | 170.50 2 1.19% | 171.00 0.5 0.29% | 170.00 -1 -0.58% | 168.50 -1.5 -0.88% | 168.00 -0.5 -0.3% | 167.00 -1 -0.6% | 169.50 2.5 1.5% | 178.61 | ||||||||||
4 月 | 169.50 0 0% | 170.00 0.5 0.29% | 169.50 -0.5 -0.29% | 171.50 2 1.18% | 172.50 1 0.58% | 172.50 0 0% | 173.00 0.5 0.29% | 170.50 -2.5 -1.45% | 167.50 -3 -1.76% | 161.50 -6 -3.58% | 161.50 0 0% | 161.00 -0.5 -0.31% | 154.00 -7 -4.35% | 154.00 0 0% | 154.50 0.5 0.32% | 158.00 3.5 2.27% | 155.00 -3 -1.9% | 156.00 1 0.65% | 160.00 4 2.56% | 159.50 -0.5 -0.31% | 163.34 | |||||||||||
5 月 | 159.00 -0.5 -0.31% | 159.00 0 0% | 162.00 3 1.89% | 163.00 1 0.62% | 163.00 0 0% | 163.00 0 0% | 165.00 2 1.23% | 164.50 -0.5 -0.3% | 168.50 4 2.43% | 169.00 0.5 0.3% | 170.50 1.5 0.89% | 170.50 0 0% | 168.50 -2 -1.17% | 167.50 -1 -0.59% | 175.50 8 4.78% | 186.50 11 6.27% | 187.00 0.5 0.27% | 200.00 13 6.95% | 200.00 0 0% | 197.50 -2.5 -1.25% | 193.50 -4 -2.03% | 191.50 -2 -1.03% | 174.6 | |||||||||
6 月 | 197.00 5.5 2.87% | 192.50 -4.5 -2.28% | 186.00 -6.5 -3.38% | 185.50 -0.5 -0.27% | 179.50 -6 -3.23% | 178.00 -1.5 -0.84% | 183.00 5 2.81% | 179.50 -3.5 -1.91% | 179.50 0 0% | 178.00 -1.5 -0.84% | 177.50 -0.5 -0.28% | 180.50 3 1.69% | 180.00 -0.5 -0.28% | 181.50 1.5 0.83% | 176.50 -5 -2.75% | 175.50 -1 -0.57% | 178.00 2.5 1.42% | 181.85 | ||||||||||||||
7 月 | 180.50 2.5 1.4% | 179.50 -1 -0.55% | 180.50 1 0.56% | 182.00 1.5 0.83% | 184.00 2 1.1% | 180.50 -3.5 -1.9% | 180.50 0 0% | 181.00 0.5 0.28% | 182.50 1.5 0.83% | 175.50 -7 -3.84% | 174.00 -1.5 -0.85% | 179.85 |
說明:最高漲幅:6.95%最低跌幅:-8.87% 最高價:200.00最低價:154.00平均價:178.69,灰色底表示週末,漲71天(189)元,跌71天(-185)元,平盤25天
7%=2,6%=1,5%=1,3%=7,2%=11,1%=39,0%=35,-0%=1,-1%=5,-2%=5,-3%=14,-4%=14,-5%=32,
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 | 2377 | 9592000 | 5712 | 1910900000 | 204.50 | 205.50 | 196.50 | 198.00 | 6.00 | 0% | 197.50 | 159 | 198.00 | 38 | 22.78 |
2024-01-03 | 2377 | 8487000 | 5461 | 1630819500 | 195.00 | 196.00 | 190.00 | 191.00 | 7.00 | -3.54% | 191.00 | 6 | 191.50 | 37 | 21.98 |
2024-01-04 | 2377 | 7674000 | 4769 | 1442217500 | 190.00 | 190.00 | 186.50 | 187.50 | 3.50 | -1.83% | 187.00 | 126 | 187.50 | 28 | 21.58 |
2024-01-05 | 2377 | 4563000 | 3116 | 856595000 | 188.00 | 190.00 | 186.00 | 186.00 | 1.50 | -0.8% | 185.50 | 169 | 186.00 | 7 | 21.40 |
2024-01-08 | 2377 | 4806000 | 3425 | 907402500 | 187.00 | 192.50 | 185.50 | 187.50 | 1.50 | 0.81% | 187.00 | 379 | 187.50 | 25 | 21.58 |
2024-01-09 | 2377 | 5993000 | 3648 | 1139517500 | 191.00 | 193.50 | 188.00 | 189.50 | 2.00 | 1.07% | 189.00 | 129 | 189.50 | 17 | 21.81 |
2024-01-10 | 2377 | 10232000 | 7278 | 1869687000 | 175.00 | 187.50 | 175.00 | 186.00 | 3.50 | -1.85% | 185.50 | 29 | 186.00 | 37 | 21.40 |
2024-01-11 | 2377 | 5225000 | 3382 | 964576500 | 185.50 | 186.50 | 183.00 | 184.50 | 1.50 | -0.81% | 184.50 | 95 | 185.00 | 32 | 21.23 |
2024-01-12 | 2377 | 2730000 | 1744 | 504165500 | 184.50 | 185.50 | 183.00 | 184.50 | 0.00 | 0% | 184.00 | 231 | 184.50 | 20 | 21.23 |
2024-01-15 | 2377 | 3693000 | 2843 | 674276000 | 186.50 | 187.00 | 180.50 | 181.00 | 3.50 | -1.9% | 181.00 | 18 | 181.50 | 40 | 20.83 |
2024-01-16 | 2377 | 4033000 | 2487 | 726433000 | 180.00 | 182.00 | 179.00 | 179.50 | 1.50 | -0.83% | 179.50 | 144 | 180.00 | 1 | 20.66 |
2024-01-17 | 2377 | 8522000 | 5668 | 1534887000 | 179.00 | 181.50 | 178.00 | 179.00 | 0.50 | -0.28% | 179.00 | 72 | 179.50 | 86 | 20.60 |
2024-01-18 | 2377 | 8857000 | 5047 | 1605153000 | 180.00 | 184.50 | 178.00 | 179.00 | 0.00 | 0% | 179.00 | 210 | 179.50 | 47 | 20.60 |
2024-01-19 | 2377 | 8105000 | 5307 | 1483271500 | 180.00 | 185.00 | 179.50 | 184.50 | 5.50 | 3.07% | 184.00 | 115 | 184.50 | 38 | 21.23 |
2024-01-22 | 2377 | 8926000 | 6113 | 1658718500 | 186.00 | 188.50 | 183.50 | 186.00 | 1.50 | 0.81% | 186.00 | 110 | 186.50 | 145 | 21.40 |
2024-01-23 | 2377 | 8061000 | 5211 | 1466849000 | 184.00 | 184.00 | 180.00 | 183.00 | 3.00 | -1.61% | 183.00 | 10 | 183.50 | 238 | 21.06 |
2024-01-24 | 2377 | 3574000 | 2254 | 654087000 | 183.00 | 184.00 | 181.00 | 183.00 | 0.00 | 0% | 183.00 | 1551 | 183.50 | 30 | 21.06 |
2024-01-25 | 2377 | 4655000 | 3050 | 854788500 | 184.00 | 185.00 | 181.00 | 185.00 | 2.00 | 1.09% | 184.50 | 66 | 185.00 | 100 | 21.29 |
2024-01-26 | 2377 | 3848000 | 2673 | 695424500 | 184.50 | 184.50 | 179.00 | 179.50 | 5.50 | -2.97% | 179.50 | 29 | 180.00 | 54 | 20.66 |
2024-01-29 | 2377 | 2247000 | 1582 | 411448500 | 181.00 | 185.00 | 180.50 | 183.50 | 4.00 | 2.23% | 183.00 | 15 | 183.50 | 30 | 21.12 |
2024-01-30 | 2377 | 3644000 | 2463 | 671061500 | 184.00 | 185.00 | 183.00 | 184.00 | 0.50 | 0.27% | 183.50 | 297 | 184.00 | 7 | 21.17 |
2024-01-31 | 2377 | 3568000 | 1813 | 650171500 | 184.00 | 184.00 | 181.00 | 182.00 | 2.00 | -1.09% | 182.00 | 110 | 182.50 | 13 | 20.94 |
2024-02-01 | 2377 | 1861000 | 1209 | 340673000 | 182.50 | 184.00 | 181.00 | 184.00 | 2.00 | 1.1% | 183.50 | 23 | 184.00 | 56 | 21.17 |
2024-02-02 | 2377 | 8886000 | 6198 | 1680815500 | 184.50 | 192.00 | 184.00 | 189.50 | 5.50 | 2.99% | 189.50 | 99 | 190.00 | 143 | 21.81 |
2024-02-05 | 2377 | 6323000 | 4264 | 1204276500 | 190.00 | 191.50 | 189.00 | 191.00 | 1.50 | 0.79% | 191.00 | 71 | 191.50 | 140 | 21.98 |
2024-02-15 | 2377 | 9575000 | 6340 | 1838226500 | 194.50 | 196.00 | 188.00 | 193.00 | 2.00 | 1.05% | 193.00 | 82 | 193.50 | 82 | 22.21 |
2024-02-16 | 2377 | 5164000 | 3292 | 987930000 | 193.00 | 193.50 | 190.00 | 191.00 | 2.00 | -1.04% | 191.00 | 24 | 191.50 | 20 | 21.98 |
2024-02-19 | 2377 | 3606000 | 2219 | 684840500 | 192.50 | 192.50 | 188.50 | 191.00 | 0.00 | 0% | 190.50 | 33 | 191.00 | 19 | 21.98 |
2024-02-20 | 2377 | 2856000 | 1703 | 543520500 | 191.00 | 192.00 | 188.50 | 192.00 | 1.00 | 0.52% | 191.50 | 106 | 192.00 | 43 | 22.09 |
2024-02-21 | 2377 | 3651000 | 2216 | 695325500 | 190.00 | 191.50 | 189.00 | 190.00 | 2.00 | -1.04% | 190.00 | 31 | 190.50 | 80 | 21.86 |
2024-02-22 | 2377 | 5205000 | 3119 | 993826500 | 193.00 | 195.00 | 189.50 | 189.50 | 0.50 | -0.26% | 189.50 | 100 | 190.00 | 15 | 21.81 |
2024-02-23 | 2377 | 4373000 | 2713 | 840585000 | 191.00 | 194.00 | 190.50 | 191.50 | 2.00 | 1.06% | 191.50 | 360 | 192.00 | 111 | 22.04 |
2024-02-26 | 2377 | 4263000 | 2612 | 806157500 | 191.00 | 191.00 | 187.00 | 189.50 | 2.00 | -1.04% | 189.50 | 222 | 190.00 | 48 | 21.81 |
2024-02-27 | 2377 | 4090000 | 2489 | 775684000 | 191.00 | 193.50 | 187.50 | 187.50 | 2.00 | -1.06% | 187.50 | 29 | 188.00 | 2 | 21.58 |
2024-02-29 | 2377 | 3316000 | 1746 | 629463500 | 188.00 | 191.00 | 187.00 | 191.00 | 3.50 | 1.87% | 190.50 | 27 | 191.00 | 107 | 21.98 |
2024-03-01 | 2377 | 3591000 | 2174 | 690148500 | 192.00 | 193.50 | 191.00 | 191.00 | 0.00 | 0% | 191.00 | 383 | 191.50 | 3 | 21.98 |
2024-03-04 | 2377 | 7569000 | 4963 | 1474985000 | 192.50 | 198.50 | 191.00 | 192.00 | 1.00 | 0.52% | 191.50 | 166 | 192.00 | 12 | 22.09 |
2024-03-05 | 2377 | 3192000 | 2168 | 620157000 | 193.50 | 196.00 | 192.00 | 195.00 | 3.00 | 1.56% | 194.50 | 49 | 195.00 | 84 | 22.44 |
2024-03-06 | 2377 | 3977000 | 2862 | 770428000 | 194.00 | 196.00 | 192.00 | 193.00 | 2.00 | -1.03% | 192.50 | 75 | 193.00 | 2 | 22.21 |
2024-03-07 | 2377 | 3924000 | 2527 | 747213000 | 193.50 | 194.50 | 188.50 | 189.50 | 3.50 | -1.81% | 189.50 | 52 | 190.00 | 96 | 21.81 |
2024-03-08 | 2377 | 3981000 | 2274 | 750734000 | 189.50 | 191.00 | 186.50 | 188.00 | 1.50 | -0.79% | 188.00 | 67 | 188.50 | 7 | 21.63 |
2024-03-11 | 2377 | 1538000 | 1113 | 289630000 | 188.50 | 190.50 | 187.00 | 187.00 | 1.00 | -0.53% | 187.00 | 24 | 187.50 | 19 | 21.52 |
2024-03-12 | 2377 | 2645000 | 1639 | 496551500 | 187.50 | 189.00 | 186.50 | 188.50 | 1.50 | 0.8% | 188.50 | 11 | 189.00 | 120 | 21.69 |
2024-03-13 | 2377 | 4125000 | 2238 | 781237500 | 189.00 | 190.50 | 188.00 | 189.00 | 0.50 | 0.27% | 189.00 | 20 | 189.50 | 67 | 21.75 |
2024-03-14 | 2377 | 3750000 | 2240 | 695673000 | 189.00 | 189.00 | 183.00 | 186.00 | 3.00 | -1.59% | 185.50 | 9 | 186.00 | 67 | 21.40 |
2024-03-15 | 2377 | 13211000 | 7208 | 2147483647 | 176.50 | 177.00 | 168.00 | 169.50 | 16.50 | -8.87% | 169.50 | 120 | 170.00 | 224 | 19.00 |
2024-03-18 | 2377 | 4820000 | 2833 | 829292500 | 172.00 | 174.50 | 170.00 | 171.50 | 2.00 | 1.18% | 171.50 | 68 | 172.00 | 9 | 19.23 |
2024-03-19 | 2377 | 4568000 | 2957 | 783163500 | 172.50 | 173.50 | 170.00 | 170.00 | 1.50 | -0.87% | 170.00 | 215 | 170.50 | 28 | 19.06 |
2024-03-20 | 2377 | 4121000 | 2809 | 698462000 | 170.00 | 171.00 | 168.00 | 168.50 | 1.50 | -0.88% | 168.50 | 77 | 169.00 | 41 | 18.89 |
2024-03-21 | 2377 | 5277000 | 3539 | 890166000 | 170.00 | 170.50 | 166.50 | 170.50 | 2.00 | 1.19% | 170.00 | 24 | 170.50 | 70 | 19.11 |
2024-03-22 | 2377 | 4096000 | 2828 | 699470500 | 169.50 | 172.50 | 169.50 | 171.00 | 0.50 | 0.29% | 171.00 | 5 | 171.50 | 145 | 19.17 |
2024-03-25 | 2377 | 2855000 | 1988 | 487940000 | 171.00 | 172.00 | 170.00 | 170.00 | 1.00 | -0.58% | 170.00 | 155 | 170.50 | 52 | 19.06 |
2024-03-26 | 2377 | 3300000 | 2283 | 559083000 | 170.50 | 172.50 | 167.50 | 168.50 | 1.50 | -0.88% | 168.50 | 16 | 169.00 | 75 | 18.89 |
2024-03-27 | 2377 | 2911000 | 1891 | 489348500 | 168.50 | 169.50 | 167.00 | 168.00 | 0.50 | -0.3% | 168.00 | 7 | 168.50 | 90 | 18.83 |
2024-03-28 | 2377 | 3123000 | 1872 | 523657500 | 168.00 | 169.00 | 167.00 | 167.00 | 1.00 | -0.6% | 167.00 | 211 | 167.50 | 1 | 18.72 |
2024-03-29 | 2377 | 3825000 | 2333 | 647968500 | 167.00 | 170.50 | 166.50 | 169.50 | 2.50 | 1.5% | 169.00 | 751 | 169.50 | 39 | 19.00 |
2024-04-01 | 2377 | 1784000 | 1013 | 302815000 | 170.00 | 170.50 | 168.00 | 169.50 | 0.00 | 0% | 169.50 | 169 | 170.00 | 104 | 19.00 |
2024-04-02 | 2377 | 2424000 | 1404 | 411755000 | 169.50 | 170.50 | 169.00 | 170.00 | 0.50 | 0.29% | 169.50 | 371 | 170.00 | 2 | 19.06 |
2024-04-03 | 2377 | 2541000 | 1450 | 431529500 | 170.00 | 171.00 | 169.00 | 169.50 | 0.50 | -0.29% | 169.50 | 95 | 170.00 | 34 | 19.00 |
2024-04-08 | 2377 | 3599000 | 2185 | 620130500 | 170.50 | 173.50 | 170.50 | 171.50 | 2.00 | 1.18% | 171.50 | 176 | 172.00 | 39 | 19.23 |
2024-04-09 | 2377 | 2323000 | 1416 | 400662000 | 172.00 | 173.50 | 171.50 | 172.50 | 1.00 | 0.58% | 172.50 | 74 | 173.00 | 119 | 19.34 |
2024-04-10 | 2377 | 2733000 | 1704 | 474210500 | 174.00 | 175.00 | 172.00 | 172.50 | 0.00 | 0% | 172.00 | 60 | 172.50 | 20 | 19.34 |
2024-04-11 | 2377 | 1915000 | 1346 | 328942000 | 171.50 | 173.00 | 170.50 | 173.00 | 0.50 | 0.29% | 172.50 | 2 | 173.00 | 66 | 19.39 |
2024-04-12 | 2377 | 3495000 | 2164 | 598378000 | 171.50 | 172.50 | 170.50 | 170.50 | 2.50 | -1.45% | 170.50 | 85 | 171.00 | 1 | 19.11 |
2024-04-15 | 2377 | 2685000 | 1771 | 454382500 | 170.50 | 172.50 | 167.50 | 167.50 | 3.00 | -1.76% | 167.50 | 27 | 168.00 | 32 | 18.78 |
2024-04-16 | 2377 | 3807000 | 2757 | 618210500 | 166.50 | 167.00 | 160.50 | 161.50 | 6.00 | -3.58% | 161.50 | 1 | 162.00 | 83 | 18.11 |
2024-04-17 | 2377 | 2762000 | 1747 | 447481500 | 162.00 | 163.00 | 161.00 | 161.50 | 0.00 | 0% | 161.50 | 416 | 162.00 | 55 | 18.11 |
2024-04-18 | 2377 | 3957000 | 1934 | 635871000 | 160.50 | 162.50 | 159.00 | 161.00 | 0.50 | -0.31% | 161.00 | 37 | 161.50 | 53 | 18.05 |
2024-04-19 | 2377 | 7255509 | 6051 | 1124664918 | 157.00 | 158.00 | 152.00 | 154.00 | 7.00 | -4.35% | 154.00 | 3 | 154.50 | 38 | 17.26 |
2024-04-22 | 2377 | 4040000 | 2243 | 623426500 | 154.00 | 156.00 | 152.00 | 154.00 | 0.00 | 0% | 154.00 | 54 | 155.00 | 51 | 17.26 |
2024-04-23 | 2377 | 4180000 | 2032 | 648450000 | 155.00 | 156.50 | 153.50 | 154.50 | 0.50 | 0.32% | 154.50 | 3 | 155.50 | 33 | 17.32 |
2024-04-24 | 2377 | 2737000 | 1603 | 433427500 | 156.50 | 159.50 | 156.50 | 158.00 | 3.50 | 2.27% | 158.00 | 379 | 158.50 | 1 | 17.71 |
2024-04-25 | 2377 | 1915000 | 1306 | 298290000 | 158.00 | 158.00 | 155.00 | 155.00 | 3.00 | -1.9% | 155.00 | 248 | 155.50 | 20 | 17.38 |
2024-04-26 | 2377 | 2629000 | 1537 | 412842500 | 155.50 | 158.00 | 155.50 | 156.00 | 1.00 | 0.65% | 156.00 | 144 | 157.00 | 6 | 17.49 |
2024-04-29 | 2377 | 3281000 | 2189 | 527716500 | 156.50 | 162.50 | 156.50 | 160.00 | 4.00 | 2.56% | 160.00 | 102 | 160.50 | 7 | 17.94 |
2024-04-30 | 2377 | 2452000 | 1162 | 391988000 | 160.00 | 161.50 | 159.00 | 159.50 | 0.50 | -0.31% | 159.50 | 96 | 160.00 | 61 | 17.88 |
2024-05-02 | 2377 | 2262000 | 1567 | 360930000 | 159.00 | 161.00 | 158.00 | 159.00 | 0.50 | -0.31% | 159.00 | 72 | 159.50 | 19 | 17.83 |
2024-05-03 | 2377 | 1538000 | 1236 | 246957000 | 160.50 | 162.50 | 159.00 | 159.00 | 0.00 | 0% | 159.00 | 21 | 159.50 | 13 | 17.83 |
2024-05-06 | 2377 | 2454000 | 1635 | 397154500 | 161.00 | 163.00 | 160.50 | 162.00 | 3.00 | 1.89% | 161.50 | 84 | 162.00 | 67 | 18.16 |
2024-05-07 | 2377 | 4036000 | 2068 | 652172500 | 163.00 | 164.00 | 159.00 | 163.00 | 1.00 | 0.62% | 162.50 | 64 | 163.00 | 13 | 18.27 |
2024-05-08 | 2377 | 5953000 | 2770 | 971207500 | 163.50 | 164.50 | 161.00 | 163.00 | 0.00 | 0% | 163.00 | 31 | 163.50 | 122 | 18.27 |
2024-05-09 | 2377 | 2017039 | 1930 | 328010221 | 164.00 | 164.00 | 161.00 | 163.00 | 0.00 | 0% | 163.00 | 159 | 163.50 | 68 | 18.27 |
2024-05-10 | 2377 | 2073000 | 1261 | 339389000 | 164.00 | 165.00 | 162.00 | 165.00 | 2.00 | 1.23% | 164.00 | 15 | 165.00 | 86 | 18.50 |
2024-05-13 | 2377 | 2751000 | 1544 | 453421500 | 168.50 | 168.50 | 163.00 | 164.50 | 0.50 | -0.3% | 164.50 | 1 | 165.00 | 23 | 18.44 |
2024-05-14 | 2377 | 7721000 | 4915 | 1323584000 | 170.00 | 176.00 | 168.50 | 168.50 | 4.00 | 2.43% | 168.50 | 71 | 169.00 | 89 | 18.89 |
2024-05-15 | 2377 | 2529627 | 6078 | 426168873 | 169.00 | 170.00 | 167.00 | 169.00 | 0.50 | 0.3% | 168.50 | 6 | 169.00 | 22 | 18.88 |
2024-05-16 | 2377 | 3463000 | 2284 | 592229000 | 171.00 | 172.00 | 169.50 | 170.50 | 1.50 | 0.89% | 170.50 | 42 | 171.00 | 59 | 19.05 |
2024-05-17 | 2377 | 3240000 | 1705 | 553574500 | 171.50 | 172.50 | 169.00 | 170.50 | 0.00 | 0% | 170.00 | 29 | 170.50 | 139 | 19.05 |
2024-05-20 | 2377 | 2407000 | 1658 | 407228000 | 172.00 | 172.00 | 167.50 | 168.50 | 2.00 | -1.17% | 168.00 | 71 | 168.50 | 9 | 18.83 |
2024-05-21 | 2377 | 2058000 | 1248 | 343960000 | 169.00 | 169.50 | 166.00 | 167.50 | 1.00 | -0.59% | 167.50 | 10 | 168.00 | 77 | 18.72 |
2024-05-22 | 2377 | 7965000 | 5176 | 1382024000 | 169.00 | 175.50 | 168.50 | 175.50 | 8.00 | 4.78% | 175.00 | 26 | 175.50 | 96 | 19.61 |
2024-05-23 | 2377 | 22049000 | 12512 | 2147483647 | 182.00 | 189.00 | 179.50 | 186.50 | 11.00 | 6.27% | 186.00 | 24 | 186.50 | 186 | 20.84 |
2024-05-24 | 2377 | 11014000 | 6584 | 2052088000 | 184.00 | 189.00 | 181.00 | 187.00 | 0.50 | 0.27% | 186.50 | 28 | 187.00 | 53 | 20.89 |
2024-05-27 | 2377 | 23206000 | 13259 | 2147483647 | 188.00 | 203.50 | 188.00 | 200.00 | 13.00 | 6.95% | 200.00 | 2354 | 200.50 | 10 | 22.35 |
2024-05-28 | 2377 | 27807000 | 16549 | 2147483647 | 202.00 | 210.00 | 200.00 | 200.00 | 0.00 | 0% | 200.00 | 268 | 200.50 | 30 | 22.35 |
2024-05-29 | 2377 | 11989000 | 6975 | 2147483647 | 200.50 | 202.00 | 195.00 | 197.50 | 2.50 | -1.25% | 197.00 | 151 | 197.50 | 63 | 22.07 |
2024-05-30 | 2377 | 14216000 | 8098 | 2147483647 | 195.50 | 203.00 | 193.00 | 193.50 | 4.00 | -2.03% | 193.50 | 142 | 194.00 | 39 | 21.62 |
2024-05-31 | 2377 | 13178803 | 38239 | 2147483647 | 194.00 | 197.00 | 191.50 | 191.50 | 2.00 | -1.03% | 191.50 | 10 | 192.50 | 1 | 21.40 |
2024-06-03 | 2377 | 13856000 | 8812 | 2147483647 | 200.50 | 206.50 | 195.50 | 197.00 | 5.50 | 2.87% | 196.50 | 144 | 197.00 | 38 | 22.01 |
2024-06-04 | 2377 | 9764000 | 5957 | 1886704000 | 196.00 | 198.50 | 191.00 | 192.50 | 4.50 | -2.28% | 192.50 | 1 | 193.00 | 74 | 21.51 |
2024-06-05 | 2377 | 8480000 | 5386 | 1598986500 | 192.50 | 192.50 | 186.00 | 186.00 | 6.50 | -3.38% | 185.50 | 158 | 186.50 | 29 | 20.78 |
2024-06-07 | 2377 | 3307000 | 2086 | 613352500 | 186.00 | 187.50 | 184.50 | 185.50 | 1.00 | -0.27% | 185.50 | 41 | 186.00 | 52 | 20.73 |
2024-06-11 | 2377 | 5442000 | 3363 | 983497500 | 184.00 | 184.50 | 179.00 | 179.50 | 6.00 | -3.23% | 179.50 | 79 | 180.00 | 59 | 20.06 |
2024-06-12 | 2377 | 5497000 | 2573 | 980261000 | 179.50 | 181.00 | 177.00 | 178.00 | 1.50 | -0.84% | 178.00 | 55 | 178.50 | 52 | 19.89 |
2024-06-13 | 2377 | 4337000 | 2497 | 791139000 | 179.00 | 184.00 | 179.00 | 183.00 | 5.00 | 2.81% | 183.00 | 27 | 183.50 | 84 | 20.45 |
2024-06-14 | 2377 | 5532000 | 3228 | 994169500 | 183.00 | 183.00 | 178.50 | 179.50 | 3.50 | -1.91% | 179.50 | 15 | 180.00 | 53 | 20.06 |
2024-06-17 | 2377 | 4044000 | 2613 | 724589000 | 179.50 | 180.50 | 178.50 | 179.50 | 0.00 | 0% | 179.50 | 9 | 180.00 | 132 | 20.06 |
2024-06-18 | 2377 | 4889000 | 2845 | 870385500 | 180.00 | 181.00 | 177.00 | 178.00 | 1.50 | -0.84% | 178.00 | 78 | 178.50 | 15 | 19.89 |
2024-06-19 | 2377 | 3684230 | 3552 | 658045268 | 178.00 | 180.50 | 177.00 | 177.50 | 0.50 | -0.28% | 177.50 | 108 | 178.00 | 5 | 19.83 |
2024-06-20 | 2377 | 3705000 | 2428 | 666475000 | 178.00 | 181.00 | 178.00 | 180.50 | 3.00 | 1.69% | 180.00 | 130 | 180.50 | 22 | 20.17 |
2024-06-21 | 2377 | 6373000 | 2828 | 1139357500 | 180.00 | 180.00 | 177.00 | 180.00 | 0.50 | -0.28% | 179.50 | 15 | 180.00 | 219 | 20.11 |
2024-06-24 | 2377 | 7855000 | 3106 | 1422314500 | 181.00 | 182.00 | 180.00 | 181.50 | 1.50 | 0.83% | 181.00 | 100 | 181.50 | 47 | 20.28 |
2024-06-25 | 2377 | 7980000 | 5004 | 1409126000 | 181.00 | 181.00 | 175.00 | 176.50 | 5.00 | -2.75% | 176.00 | 59 | 176.50 | 38 | 19.72 |
2024-06-27 | 2377 | 6075000 | 3387 | 1059708500 | 175.00 | 176.50 | 172.00 | 175.50 | 1.00 | -0.57% | 175.00 | 97 | 175.50 | 31 | 19.61 |
2024-06-28 | 2377 | 4536000 | 2631 | 808857500 | 176.00 | 179.50 | 176.00 | 178.00 | 2.50 | 1.42% | 178.00 | 260 | 178.50 | 94 | 19.89 |
2024-07-01 | 2377 | 4183673 | 4646 | 757689106 | 181.00 | 182.50 | 179.50 | 180.50 | 2.50 | 1.4% | 180.50 | 37 | 181.00 | 38 | 20.17 |
2024-07-02 | 2377 | 3612000 | 2110 | 648934500 | 180.00 | 181.00 | 178.50 | 179.50 | 1.00 | -0.55% | 179.50 | 20 | 180.00 | 11 | 20.06 |
2024-07-03 | 2377 | 5181000 | 3174 | 938334000 | 182.50 | 183.00 | 179.50 | 180.50 | 1.00 | 0.56% | 180.00 | 46 | 180.50 | 1 | 20.17 |
2024-07-05 | 2377 | 4013000 | 2162 | 733485000 | 183.50 | 184.00 | 181.50 | 182.00 | 1.50 | 0.83% | 182.00 | 258 | 182.50 | 4 | 20.34 |
2024-07-08 | 2377 | 3799000 | 2128 | 697386500 | 182.50 | 185.00 | 181.00 | 184.00 | 2.00 | 1.1% | 184.00 | 13 | 184.50 | 104 | 20.56 |
2024-07-09 | 2377 | 2831299 | 2925 | 513354828 | 184.00 | 184.50 | 180.00 | 180.50 | 3.50 | -1.9% | 180.50 | 9 | 181.00 | 23 | 20.17 |
2024-07-11 | 2377 | 2043447 | 1952 | 370574919 | 180.00 | 183.00 | 179.00 | 180.50 | 0.50 | 0% | 180.50 | 48 | 181.00 | 3 | 20.17 |
2024-07-16 | 2377 | 1942000 | 1303 | 353177500 | 181.50 | 183.00 | 181.00 | 181.00 | 0.50 | 0.28% | 181.00 | 235 | 181.50 | 18 | 20.22 |
2024-07-17 | 2377 | 5358000 | 3578 | 982859500 | 182.00 | 185.50 | 180.50 | 182.50 | 1.50 | 0.83% | 182.50 | 120 | 183.00 | 1 | 20.39 |
2024-07-22 | 2377 | 6490524 | 5299 | 1136171634 | 180.50 | 181.00 | 171.50 | 175.50 | 5.00 | -3.84% | 175.50 | 48 | 176.00 | 34 | 19.61 |
2024-07-26 | 2377 | 5031120 | 4597 | 866789659 | 174.50 | 174.50 | 169.50 | 174.00 | 3.50 | -0.85% | 173.50 | 4 | 174.00 | 18 | 19.44 |