漢唐(2404)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　265.50
0
0%		267.50
2
0.75%		273.00
5.5
2.06%		271.00
-2
-0.73%		 　270.00
-1
-0.37%		274.00
4
1.48%		276.50
2.5
0.91%		274.50
-2
-0.72%		272.00
-2.5
-0.91%		 　277.00
5
1.84%		279.00
2
0.72%		275.50
-3.5
-1.25%		278.00
2.5
0.91%		275.00
-3
-1.08%		 　280.00
5
1.82%		276.00
-4
-1.43%		271.50
-4.5
-1.63%		273.00
1.5
0.55%		274.50
1.5
0.55%		 　281.00
6.5
2.37%		277.50
-3.5
-1.25%		277.00
-0.5
-0.18%		274.88
2 月274.00
-3
-1.08%		278.00
4
1.46%		 　280.00
2
0.72%		 　　　　　　　　292.00
12
4.29%		282.00
-10
-3.42%		 　281.00
-1
-0.35%		283.00
2
0.71%		285.00
2
0.71%		288.00
3
1.05%		289.00
1
0.35%		 　290.50
1.5
0.52%		295.00
4.5
1.55%		 293.50
-1.5
-0.51%		 287.1
3 月297.00
3.5
1.19%		 　303.50
6.5
2.19%		309.50
6
1.98%		326.00
16.5
5.33%		358.50
32.5
9.97%		389.50
31
8.65%		 　385.50
-4
-1.03%		398.00
12.5
3.24%		419.50
21.5
5.4%		378.00
-41.5
-9.89%		342.50
-35.5
-9.39%		 　376.50
34
9.93%		414.00
37.5
9.96%		413.00
-1
-0.24%		409.50
-3.5
-0.85%		380.50
-29
-7.08%		 　380.50
0
0%		377.50
-3
-0.79%		400.00
22.5
5.96%		388.50
-11.5
-2.88%		393.00
4.5
1.16%		 372.83
4 月390.00
-3
-0.76%		406.50
16.5
4.23%		398.00
-8.5
-2.09%		 　　　394.50
-3.5
-0.88%		399.50
5
1.27%		404.50
5
1.25%		401.50
-3
-0.74%		415.50
14
3.49%		 　416.00
0.5
0.12%		407.50
-8.5
-2.04%		432.00
24.5
6.01%		418.00
-14
-3.24%		399.50
-18.5
-4.43%		 　394.50
-5
-1.25%		401.50
7
1.77%		412.50
11
2.74%		408.00
-4.5
-1.09%		408.00
0
0%		 　405.50
-2.5
-0.61%		395.00
-10.5
-2.59%		 404.36
5 月　390.50
-4.5
-1.14%		394.50
4
1.02%		 　389.00
-5.5
-1.39%		387.00
-2
-0.51%		383.00
-4
-1.03%		383.50
0.5
0.13%		375.00
-8.5
-2.22%		 　355.00
-20
-5.33%		361.50
6.5
1.83%		365.00
3.5
0.97%		362.50
-2.5
-0.68%		353.00
-9.5
-2.62%		 　346.00
-7
-1.98%		351.50
5.5
1.59%		361.00
9.5
2.7%		355.50
-5.5
-1.52%		354.50
-1
-0.28%		 　352.00
-2.5
-0.71%		352.50
0.5
0.14%		353.00
0.5
0.14%		358.00
5
1.42%		365.50
7.5
2.09%		365.04
6 月 　364.00
-1.5
-0.41%		364.00
0
0%		354.50
-9.5
-2.61%		 351.50
-3
-0.85%		 　　360.00
8.5
2.42%		360.00
0
0%		358.00
-2
-0.56%		355.50
-2.5
-0.7%		 　360.00
4.5
1.27%		360.00
0
0%		367.50
7.5
2.08%		365.50
-2
-0.54%		356.00
-9.5
-2.6%		 　361.50
5.5
1.54%		357.50
-4
-1.11%		 364.00
6.5
1.82%		366.00
2
0.55%		 361.81
7 月373.50
7.5
2.05%		366.00
-7.5
-2.01%		380.50
14.5
3.96%		 386.00
5.5
1.45%		 　382.00
-4
-1.04%		380.50
-1.5
-0.39%		 373.00
-7.5
-1.97%		 　　　330.50
-42.5
-11.39%		328.50
-2
-0.61%		 　　　321.00
-7.5
-2.28%		 　　327.00
6
1.87%		 　　334.00
7
2.14%		341.00
7
2.1%		353.85
8 月 337.00
-4
-1.17%		 　　303.00
-34
-10.09%		328.00
25
8.25%		316.00
-12
-3.66%		319.50
3.5
1.11%		 　325.50
6
1.88%		334.00
8.5
2.61%		 　332.00
-2
-0.6%		 　337.50
5.5
1.66%		338.00
0.5
0.15%		 337.50
-0.5
-0.15%		341.50
4
1.19%		 　　　　342.50
1
0.29%		344.50
2
0.58%		 331.66
9 月　345.00
0.5
0.15%		 　339.50
-5.5
-1.59%		 　　346.00
6.5
1.91%		 　　　　　　　　　321.50
-24.5
-7.08%		 332.11
10 月　　　　　　　329.00
7.5
2.33%		326.50
-2.5
-0.76%		 334.00
7.5
2.3%		 　　　　334.50
0.5
0.15%		 　　　347.00
12.5
3.74%		 　　　　　345.00
-2
-0.58%		 338.88
11 月345.00
0
0%		 　　　　349.00
4
1.16%		 　　　345.00
-4
-1.15%		 378.00
33
9.57%		378.00
0
0%		 　384.00
6
1.59%		 　412.00
28
7.29%		408.50
-3.5
-0.85%		 　399.50
-9
-2.2%		405.00
5.5
1.38%		410.00
5
1.23%		413.00
3
0.73%		 391.31
12 月　441.00
28
6.78%		 450.00
9
2.04%		458.00
8
1.78%		456.50
-1.5
-0.33%		 　458.50
2
0.44%		456.00
-2.5
-0.55%		448.00
-8
-1.75%		457.00
9
2.01%		463.00
6
1.31%		 　462.50
-0.5
-0.11%		474.00
11.5
2.49%		477.00
3
0.63%		465.00
-12
-2.52%		461.00
-4
-0.86%		 　457.00
-4
-0.87%		445.50
-11.5
-2.52%		451.50
6
1.35%		448.50
-3
-0.66%		446.50
-2
-0.45%		 　461.00
14.5
3.25%		482.00
21
4.56%		458.02

說明:最高漲幅:9.97%最低跌幅:-11.39% 最高價:482.00最低價:265.50平均價:358.76,灰色底表示週末,漲145天(1249.5)元,跌113天(-804)元,平盤11天
10%=6,9%=1,8%=1,7%=6,6%=2,5%=3,4%=6,3%=7,2%=58,1%=40,0%=26,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=3,-6%=9,-7%=16,-8%=17,-9%=58,

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 2404 863000 580 229536500 265.50 268.00 263.50 265.50 1.00 0% 265.50 6 266.00 1 10.65
2024-01-03 2404 964000 780 257987500 266.50 269.00 263.50 267.50 2.00 0.75% 267.50 7 268.00 6 10.73
2024-01-04 2404 1814000 1451 490947000 266.50 273.00 266.50 273.00 5.50 2.06% 272.50 3 273.00 12 10.95
2024-01-05 2404 1097000 826 297134500 272.50 274.00 269.00 271.00 2.00 -0.73% 270.50 15 271.00 5 10.87
2024-01-08 2404 606000 480 163460500 273.00 273.00 268.50 270.00 1.00 -0.37% 270.00 5 270.50 20 10.83
2024-01-09 2404 1336000 1013 366313000 270.50 277.00 270.50 274.00 4.00 1.48% 274.00 14 275.00 1 10.99
2024-01-10 2404 930000 790 256920500 274.00 277.50 273.00 276.50 2.50 0.91% 276.50 8 277.00 24 11.09
2024-01-11 2404 1237000 1003 337335000 274.50 274.50 270.00 274.50 2.00 -0.72% 274.00 4 274.50 49 11.01
2024-01-12 2404 414000 323 112979000 274.00 275.00 272.00 272.00 2.50 -0.91% 272.00 17 272.50 7 10.91
2024-01-15 2404 562000 473 154822500 272.00 277.00 272.00 277.00 5.00 1.84% 276.50 4 277.00 67 11.11
2024-01-16 2404 759000 608 210792000 276.00 279.00 275.50 279.00 2.00 0.72% 278.00 8 279.00 38 11.19
2024-01-17 2404 1540000 1241 428946500 278.50 281.50 275.50 275.50 3.50 -1.25% 275.50 54 278.50 1 11.05
2024-01-18 2404 1028000 869 284048500 275.50 278.50 270.50 278.00 2.50 0.91% 277.00 9 278.00 17 11.15
2024-01-19 2404 1069000 860 294138000 280.00 281.00 272.50 275.00 3.00 -1.08% 274.50 1 275.00 39 11.03
2024-01-22 2404 894000 724 249290500 277.50 280.00 276.50 280.00 5.00 1.82% 279.00 7 280.00 85 11.23
2024-01-23 2404 473000 371 130988500 280.00 280.00 276.00 276.00 4.00 -1.43% 276.00 15 277.00 11 11.07
2024-01-24 2404 833000 656 227591000 276.00 276.00 271.00 271.50 4.50 -1.63% 271.50 14 272.00 45 10.89
2024-01-25 2404 331000 277 90273500 272.50 273.50 272.00 273.00 1.50 0.55% 272.50 3 273.00 4 10.95
2024-01-26 2404 392000 281 107217500 274.00 275.00 272.00 274.50 1.50 0.55% 274.00 1 274.50 9 11.01
2024-01-29 2404 1001000 838 279352500 274.50 281.00 274.00 281.00 6.50 2.37% 280.50 8 281.00 27 11.27
2024-01-30 2404 887000 670 247425500 281.00 282.50 277.00 277.50 3.50 -1.25% 277.50 40 278.50 2 11.13
2024-01-31 2404 302000 231 83990000 276.50 280.00 276.00 277.00 0.50 -0.18% 277.00 16 277.50 5 11.11
2024-02-01 2404 726000 571 199085000 276.50 277.00 273.00 274.00 3.00 -1.08% 274.00 4 274.50 6 10.99
2024-02-02 2404 394000 330 109082500 274.50 278.00 273.00 278.00 4.00 1.46% 277.50 4 278.00 15 11.15
2024-02-05 2404 589000 434 164356500 277.00 280.00 276.00 280.00 2.00 0.72% 279.50 7 280.00 71 11.23
2024-02-15 2404 1937000 1466 557286000 281.00 293.00 281.00 292.00 12.00 4.29% 292.00 27 292.50 13 11.71
2024-02-16 2404 1353000 1099 384464500 285.00 287.50 282.00 282.00 10.00 -3.42% 282.00 130 282.50 12 11.31
2024-02-19 2404 574000 457 161767500 282.50 285.00 280.50 281.00 1.00 -0.35% 281.00 16 281.50 4 11.27
2024-02-20 2404 715000 540 203669500 281.50 288.00 281.00 283.00 2.00 0.71% 283.00 25 284.00 8 11.35
2024-02-21 2404 557000 433 158949000 283.50 287.00 283.50 285.00 2.00 0.71% 285.00 5 285.50 3 11.43
2024-02-22 2404 923000 648 265478500 285.00 290.00 284.00 288.00 3.00 1.05% 288.00 33 289.00 5 11.55
2024-02-23 2404 1369000 970 397976000 290.00 293.00 288.00 289.00 1.00 0.35% 289.00 1 289.50 8 11.59
2024-02-26 2404 1343000 1033 393137000 292.00 296.50 290.00 290.50 1.50 0.52% 290.50 18 291.00 1 11.65
2024-02-27 2404 1459000 1037 428773500 291.50 297.00 289.00 295.00 4.50 1.55% 295.00 2 295.50 3 11.83
2024-02-29 2404 778000 565 228570500 293.00 295.50 292.00 293.50 1.50 -0.51% 293.00 20 293.50 4 11.77
2024-03-01 2404 2089000 1301 625479000 294.50 303.00 294.50 297.00 3.50 1.19% 296.50 42 297.00 11 11.91
2024-03-04 2404 1734000 1380 526440500 300.50 307.00 300.00 303.50 6.50 2.19% 303.00 4 303.50 10 12.17
2024-03-05 2404 1403000 1088 430544000 306.00 310.00 301.50 309.50 6.00 1.98% 309.00 2 309.50 13 12.41
2024-03-06 2404 3410000 2469 1097177500 309.50 329.00 308.50 326.00 16.50 5.33% 326.00 4 326.50 7 13.08
2024-03-07 2404 5835000 4208 2016431000 330.50 358.50 326.50 358.50 32.50 9.97% 358.50 3840 0.00 0 14.38
2024-03-08 2404 12335000 9195 2147483647 368.00 393.50 342.00 389.50 31.00 8.65% 389.00 15 389.50 12 15.62
2024-03-11 2404 5354000 4363 2023538000 388.50 391.50 362.50 385.50 4.00 -1.03% 385.50 2 386.00 8 15.46
2024-03-12 2404 4454000 3437 1745102000 372.00 400.00 372.00 398.00 12.50 3.24% 398.00 34 398.50 4 15.96
2024-03-13 2404 2769000 2079 1138381000 409.50 419.50 400.00 419.50 21.50 5.4% 419.50 1 420.00 141 16.83
2024-03-14 2404 2605000 2026 1010911500 417.50 417.50 378.00 378.00 41.50 -9.89% 0.00 0 378.00 58 15.16
2024-03-15 2404 3238000 2073 1170580500 365.00 388.00 342.50 342.50 35.50 -9.39% 342.50 10 348.00 1 13.80
2024-03-18 2404 2748000 1782 1013977000 353.00 376.50 353.00 376.50 34.00 9.93% 376.50 95 0.00 0 15.17
2024-03-19 2404 4565000 2800 1861274500 385.00 414.00 385.00 414.00 37.50 9.96% 414.00 247 0.00 0 16.68
2024-03-20 2404 7968000 4956 2147483647 430.00 448.50 405.50 413.00 1.00 -0.24% 413.00 95 413.50 43 16.64
2024-03-21 2404 3314000 2406 1358725000 424.50 424.50 402.00 409.50 3.50 -0.85% 409.00 16 409.50 2 16.50
2024-03-22 2404 3828000 2813 1479039500 401.50 403.00 380.00 380.50 29.00 -7.08% 380.50 37 381.00 9 15.33
2024-03-25 2404 2082000 1461 799103000 385.00 392.00 380.50 380.50 0.00 0% 380.50 2 381.00 7 15.33
2024-03-26 2404 2627000 1996 984860000 383.00 388.00 365.00 377.50 3.00 -0.79% 377.50 1 378.00 1 15.21
2024-03-27 2404 9966000 7732 2147483647 387.50 408.00 381.00 400.00 22.50 5.96% 400.00 10 400.50 14 16.12
2024-03-28 2404 9534000 7962 2147483647 409.00 418.00 378.00 388.50 11.50 -2.88% 388.00 68 388.50 9 15.65
2024-03-29 2404 10596000 8135 2147483647 391.00 405.00 384.00 393.00 4.50 1.16% 393.00 17 393.50 1 15.83
2024-04-01 2404 3254000 2448 1270956500 393.50 397.00 386.50 390.00 3.00 -0.76% 390.00 27 390.50 1 15.71
2024-04-02 2404 4831000 3710 1938980500 394.00 408.00 393.50 406.50 16.50 4.23% 406.00 10 406.50 14 16.38
2024-04-03 2404 2453000 1816 980418500 401.00 403.50 395.00 398.00 8.50 -2.09% 398.00 46 398.50 5 16.04
2024-04-08 2404 1961000 1560 772451500 400.00 400.00 390.00 394.50 3.50 -0.88% 394.00 13 394.50 5 15.89
2024-04-09 2404 2204000 1716 877433000 397.00 403.00 393.50 399.50 5.00 1.27% 399.50 1 400.00 3 16.10
2024-04-10 2404 2836000 2308 1142788000 400.00 409.00 393.00 404.50 5.00 1.25% 404.50 10 405.00 1 16.30
2024-04-11 2404 1645000 1362 656601500 398.50 403.50 395.50 401.50 3.00 -0.74% 401.00 1 401.50 18 16.18
2024-04-12 2404 3131000 2582 1291674500 403.50 417.00 403.00 415.50 14.00 3.49% 415.00 6 415.50 2 16.74
2024-04-15 2404 2414000 1856 1001109500 414.00 424.50 403.50 416.00 0.50 0.12% 415.50 31 416.00 14 16.76
2024-04-16 2404 3043000 2257 1244792500 412.50 414.00 401.50 407.50 8.50 -2.04% 407.50 27 410.00 1 16.42
2024-04-17 2404 3988000 3184 1707891000 414.00 434.00 414.00 432.00 24.50 6.01% 432.00 1 433.00 50 17.41
2024-04-18 2404 3840000 2905 1614974000 424.50 427.50 412.00 418.00 14.00 -3.24% 417.50 8 418.00 9 16.84
2024-04-19 2404 5036062 6877 2012821676 407.50 407.50 386.00 399.50 18.50 -4.43% 399.50 13 400.00 23 16.10
2024-04-22 2404 2969000 2132 1167544000 400.50 407.00 385.00 394.50 5.00 -1.25% 390.00 11 394.50 8 15.89
2024-04-23 2404 1701000 1283 681819500 399.00 407.50 396.50 401.50 7.00 1.77% 401.50 1 402.00 14 16.18
2024-04-24 2404 2786000 2167 1140323500 405.50 416.00 400.00 412.50 11.00 2.74% 412.50 4 413.00 3 16.62
2024-04-25 2404 1319000 1009 542608000 405.00 417.50 405.00 408.00 4.50 -1.09% 407.50 26 408.00 27 16.44
2024-04-26 2404 1634000 1378 671444500 412.50 419.00 405.50 408.00 0.00 0% 408.00 2 408.50 7 16.44
2024-04-29 2404 1453000 1179 591241500 416.50 416.50 401.00 405.50 2.50 -0.61% 405.50 2 406.00 2 16.34
2024-04-30 2404 1887000 1380 751313500 405.50 405.50 395.00 395.00 10.50 -2.59% 395.00 123 395.50 2 15.91
2024-05-02 2404 1361000 1111 532188000 394.00 398.00 388.00 390.50 4.50 -1.14% 390.50 7 391.00 24 15.73
2024-05-03 2404 942000 792 373287500 394.50 399.00 393.00 394.50 4.00 1.02% 394.50 3 395.00 18 15.89
2024-05-06 2404 1271000 1063 498198500 395.00 398.00 388.00 389.00 5.50 -1.39% 389.00 1 390.00 1 15.67
2024-05-07 2404 1647000 1292 634303500 389.00 389.50 381.50 387.00 2.00 -0.51% 386.50 2 387.00 2 15.59
2024-05-08 2404 1827000 1315 698731000 391.00 391.00 378.00 383.00 4.00 -1.03% 383.00 3 384.00 2 15.43
2024-05-09 2404 1309810 1810 502763298 383.00 389.50 380.00 383.50 0.50 0.13% 383.50 5 385.00 11 15.45
2024-05-10 2404 2145000 1542 810344500 383.50 384.00 372.00 375.00 8.50 -2.22% 375.00 7 376.50 1 15.11
2024-05-13 2404 3546000 2655 1267752000 370.00 370.50 352.00 355.00 20.00 -5.33% 355.00 15 356.00 8 14.30
2024-05-14 2404 1546000 1194 560200000 362.00 367.50 358.00 361.50 6.50 1.83% 361.50 34 362.00 1 14.56
2024-05-15 2404 877403 1728 321418079 363.00 368.50 363.00 365.00 3.50 0.97% 365.00 23 365.50 10 14.26
2024-05-16 2404 1748000 1397 636713500 369.00 372.00 361.00 362.50 2.50 -0.68% 362.50 4 363.00 17 14.16
2024-05-17 2404 3780000 2530 1346823500 363.00 366.00 353.00 353.00 9.50 -2.62% 353.00 25 355.50 33 13.79
2024-05-20 2404 5887000 3966 2043238000 348.50 356.50 342.00 346.00 7.00 -1.98% 346.00 53 346.50 9 13.52
2024-05-21 2404 4493000 2362 1574713500 347.50 356.50 346.00 351.50 5.50 1.59% 351.50 10 352.00 12 13.73
2024-05-22 2404 3199000 2327 1142044000 353.50 361.00 352.50 361.00 9.50 2.7% 361.00 15 361.50 55 14.10
2024-05-23 2404 4391000 2349 1571019000 363.00 363.50 355.50 355.50 5.50 -1.52% 355.50 61 356.00 3 13.89
2024-05-24 2404 2796000 2156 990747000 355.50 359.50 351.00 354.50 1.00 -0.28% 354.50 49 356.00 1 13.85
2024-05-27 2404 2967000 2245 1053408000 355.00 362.50 352.00 352.00 2.50 -0.71% 352.00 41 352.50 34 13.75
2024-05-28 2404 1086000 881 382239500 355.00 357.00 350.00 352.50 0.50 0.14% 352.50 15 353.50 11 13.77
2024-05-29 2404 660000 554 233267500 352.50 355.00 351.00 353.00 0.50 0.14% 353.00 8 353.50 2 13.79
2024-05-30 2404 1194000 977 426021000 352.00 359.00 351.00 358.00 5.00 1.42% 358.00 1 358.50 20 13.98
2024-05-31 2404 2531207 2982 922710774 360.00 368.00 358.50 365.50 7.50 2.09% 365.00 26 365.50 3 14.28
2024-06-03 2404 2557000 2120 928479000 368.50 368.50 358.50 364.00 1.50 -0.41% 364.00 1 364.50 9 14.22
2024-06-04 2404 1515000 1364 552245500 362.50 368.00 361.00 364.00 0.00 0% 363.50 2 364.00 2 14.22
2024-06-05 2404 2396000 1845 856860500 367.50 367.50 354.50 354.50 9.50 -2.61% 354.50 40 355.00 5 13.85
2024-06-07 2404 1048000 883 369220500 352.00 356.00 351.00 351.50 0.50 -0.85% 351.50 22 352.00 1 13.73
2024-06-11 2404 1725000 1478 619068500 351.50 364.00 351.50 360.00 8.50 2.42% 358.50 3 360.00 20 14.06
2024-06-12 2404 1317000 1133 472800500 356.00 362.00 356.00 360.00 0.00 0% 359.00 5 360.00 2 14.06
2024-06-13 2404 1569000 1350 566638500 361.00 366.00 358.00 358.00 2.00 -0.56% 358.00 49 359.00 15 13.98
2024-06-14 2404 882000 697 313817000 359.50 360.00 353.50 355.50 2.50 -0.7% 355.50 5 356.00 10 13.89
2024-06-17 2404 800000 627 287746000 356.00 361.50 354.00 360.00 4.50 1.27% 360.00 3 360.50 2 14.06
2024-06-18 2404 842000 664 304347500 364.00 365.50 358.00 360.00 0.00 0% 359.00 1 360.00 1 14.06
2024-06-19 2404 1601942 2048 585187542 362.00 367.50 360.50 367.50 7.50 2.08% 367.50 1 368.00 83 14.36
2024-06-20 2404 1864000 1430 684834500 370.50 374.50 363.00 365.50 2.00 -0.54% 365.50 1 366.00 9 14.28
2024-06-21 2404 2058000 1573 737685500 361.00 364.50 356.00 356.00 9.50 -2.6% 356.00 52 356.50 2 13.91
2024-06-24 2404 1426000 1090 512998000 356.00 361.50 355.00 361.50 5.50 1.54% 361.00 2 361.50 37 14.12
2024-06-25 2404 899000 730 321005000 363.00 363.00 355.00 357.50 4.00 -1.11% 357.50 10 358.00 10 13.96
2024-06-27 2404 735000 631 267868000 364.00 366.00 362.50 364.00 0.50 1.82% 364.00 13 364.50 6 14.22
2024-06-28 2404 1076000 906 391646000 364.50 366.00 360.50 366.00 2.00 0.55% 365.50 7 366.00 20 14.30
2024-07-01 2404 2415477 3099 897842106 367.50 375.00 364.50 373.50 7.50 2.05% 373.00 8 373.50 13 14.59
2024-07-02 2404 6339000 4661 2147483647 375.00 389.50 363.00 366.00 7.50 -2.01% 365.50 12 366.00 6 14.30
2024-07-03 2404 4086000 3090 1540043000 368.50 381.50 366.50 380.50 14.50 3.96% 380.00 16 380.50 4 14.86
2024-07-05 2404 2133000 1712 825026500 393.00 393.00 383.00 386.00 2.50 1.45% 385.50 6 386.00 7 15.08
2024-07-08 2404 2537000 2000 968658500 388.00 388.00 377.00 382.00 4.00 -1.04% 380.50 23 382.00 6 14.92
2024-07-09 2404 2188831 2380 830089252 382.00 382.00 374.00 380.50 1.50 -0.39% 380.00 3 380.50 4 14.86
2024-07-11 2404 4074278 4577 1520265294 376.00 378.50 369.00 373.00 3.50 -1.97% 373.00 46 373.50 9 14.57
2024-07-16 2404 1391000 1087 461533000 330.00 336.00 330.00 330.50 1.00 -11.39% 330.50 3 331.00 13 12.91
2024-07-17 2404 1966000 1307 646374500 332.00 333.00 327.00 328.50 2.00 -0.61% 328.50 34 329.00 1 12.83
2024-07-22 2404 2652282 3688 850997931 319.50 327.50 313.00 321.00 0.50 -2.28% 321.00 76 321.50 10 12.54
2024-07-26 2404 1178479 2536 384478309 322.50 330.50 321.00 327.00 3.50 1.87% 327.00 4 327.50 2 12.77
2024-07-30 2404 1247999 1484 414923999 334.00 337.00 327.00 334.00 0.00 2.14% 334.00 5 334.50 15 13.05
2024-07-31 2404 1827045 2048 615906333 332.50 342.00 327.00 341.00 7.00 2.1% 340.00 2 341.00 15 13.32
2024-08-02 2404 1108000 768 372857000 334.00 339.50 333.50 337.00 3.00 -1.17% 335.50 4 337.00 20 13.16
2024-08-06 2404 3034262 5371 904844505 308.50 315.00 286.00 303.00 5.50 -10.09% 302.50 4 303.00 12 11.84
2024-08-07 2404 1741070 1884 566152651 303.00 333.00 303.00 328.00 25.00 8.25% 328.00 2 328.50 1 12.81
2024-08-08 2404 821000 639 262531000 320.00 327.00 316.00 316.00 12.00 -3.66% 315.50 7 316.00 4 12.34
2024-08-09 2404 418000 366 134636500 321.50 326.00 319.00 319.50 3.50 1.11% 319.50 3 320.00 2 12.48
2024-08-12 2404 335000 295 109007000 323.50 327.50 322.50 325.50 6.00 1.88% 325.50 3 326.00 6 12.71
2024-08-13 2404 1405000 983 470770000 330.00 340.00 329.00 334.00 8.50 2.61% 334.00 18 334.50 24 13.05
2024-08-16 2404 631000 502 211621000 339.00 339.50 332.00 332.00 0.50 -0.6% 332.00 28 332.50 2 13.09
2024-08-19 2404 1135000 750 382856500 335.00 341.50 333.00 337.50 5.50 1.66% 336.50 3 337.50 6 13.31
2024-08-20 2404 970000 691 330092000 342.00 343.00 338.00 338.00 0.50 0.15% 338.00 32 338.50 2 13.33
2024-08-22 2404 451186 853 153047249 342.00 343.00 337.50 337.50 4.00 -0.15% 337.00 13 337.50 2 13.31
2024-08-23 2404 411000 296 139413500 337.00 341.50 335.00 341.50 4.00 1.19% 340.50 2 341.50 40 13.47
2024-08-29 2404 455000 340 155797000 341.00 345.00 339.50 342.50 1.00 0.29% 342.00 4 342.50 4 13.51
2024-08-30 2404 543000 389 186591500 343.00 346.00 341.00 344.50 2.00 0.58% 342.50 1 344.50 7 13.58
2024-09-02 2404 457000 363 157362000 345.00 346.50 342.00 345.00 0.50 0.15% 343.50 18 345.00 10 13.60
2024-09-05 2404 869000 659 298134500 350.00 351.00 339.50 339.50 6.50 -1.59% 339.00 25 339.50 4 13.39
2024-09-09 2404 815000 575 282272000 340.50 349.00 340.50 346.00 2.00 1.91% 346.00 13 346.50 2 13.64
2024-09-20 2404 1076879 1214 348051790 328.00 329.50 321.50 321.50 2.00 -7.08% 321.50 32 322.00 3 12.68
2024-10-08 2404 551000 455 180265500 328.50 329.00 323.50 329.00 1.00 2.33% 329.00 1 329.50 21 12.97
2024-10-09 2404 671000 414 219630000 329.00 330.50 325.00 326.50 2.50 -0.76% 326.50 5 327.50 3 12.87
2024-10-11 2404 809000 686 268984500 329.00 334.50 328.50 334.00 7.50 2.3% 333.50 2 334.00 32 13.17
2024-10-17 2404 536000 466 179980500 344.00 344.00 333.00 334.50 7.50 0.15% 334.50 6 335.00 6 13.19
2024-10-22 2404 691000 606 237845000 341.00 347.00 338.50 347.00 5.50 3.74% 346.00 1 347.00 20 13.68
2024-10-29 2404 655000 485 223766000 344.50 345.00 337.00 345.00 1.50 -0.58% 344.50 1 345.00 7 13.60
2024-11-01 2404 807000 598 276367000 333.00 345.00 333.00 345.00 7.00 0% 344.50 5 345.00 65 13.60
2024-11-07 2404 632000 533 219874000 340.50 350.00 340.50 349.00 6.50 1.16% 348.50 5 349.00 6 13.76
2024-11-12 2404 822000 681 286443000 345.00 354.00 345.00 345.00 1.00 -1.15% 345.00 9 347.50 6 13.60
2024-11-14 2404 2849000 2317 1078115500 380.50 383.00 373.00 378.00 0.00 9.57% 376.50 5 378.50 10 13.71
2024-11-15 2404 1753707 2537 666050799 381.00 384.50 376.50 378.00 0.00 0% 378.00 13 378.50 9 13.71
2024-11-18 2404 3226000 2556 1235014500 381.00 388.00 373.00 384.00 6.00 1.59% 383.00 3 384.00 6 13.92
2024-11-21 2404 4078912 4987 1684027362 403.00 420.00 400.50 412.00 8.50 7.29% 412.00 12 412.50 1 14.94
2024-11-22 2404 2414000 1680 992092500 414.00 418.00 407.50 408.50 3.50 -0.85% 408.50 13 409.50 1 14.81
2024-11-25 2404 2445000 1891 976527000 409.50 410.00 393.00 399.50 9.00 -2.2% 399.00 2 399.50 9 14.49
2024-11-26 2404 1347000 1139 544981500 398.00 411.00 396.50 405.00 5.50 1.38% 405.00 1 405.50 8 14.68
2024-11-27 2404 2792000 2241 1149130500 403.00 417.00 403.00 410.00 5.00 1.23% 410.00 3 410.50 2 14.87
2024-11-28 2404 1577000 1299 646551000 409.00 413.00 405.00 413.00 3.00 0.73% 412.00 1 413.00 40 14.97
2024-12-02 2404 3363000 2458 1469445000 425.00 446.00 425.00 441.00 12.50 6.78% 441.00 78 441.50 6 15.99
2024-12-04 2404 2470077 3318 1100917150 436.50 452.00 436.50 450.00 9.00 2.04% 449.50 40 450.00 50 16.32
2024-12-05 2404 3203319 5165 1487931574 450.00 477.50 450.00 458.00 8.00 1.78% 458.00 14 458.50 29 16.61
2024-12-06 2404 1805149 2598 825412251 459.00 463.50 451.00 456.50 1.50 -0.33% 456.50 2 457.00 2 16.55
2024-12-09 2404 1605762 2649 736952959 458.00 468.50 452.00 458.50 2.00 0.44% 458.50 4 459.00 12 16.62
2024-12-10 2404 1608350 2070 741849330 458.50 466.00 456.00 456.00 2.50 -0.55% 455.50 9 456.50 1 16.53
2024-12-11 2404 2879190 3898 1278211985 446.00 449.00 430.50 448.00 8.00 -1.75% 448.00 23 448.50 9 16.24
2024-12-12 2404 1618060 2584 734902640 450.00 462.50 444.50 457.00 9.00 2.01% 455.00 4 457.00 9 16.57
2024-12-13 2404 1005803 1753 464280523 454.50 466.00 454.50 463.00 6.00 1.31% 462.00 4 463.00 13 16.79
2024-12-16 2404 2138671 2993 1003058268 465.50 477.00 461.00 462.50 0.50 -0.11% 462.00 20 463.00 17 16.77
2024-12-17 2404 2550881 3070 1192960189 461.50 474.00 454.50 474.00 11.50 2.49% 473.50 1 474.00 3 17.19
2024-12-18 2404 1835256 1963 869683747 472.00 477.50 466.50 477.00 3.00 0.63% 476.50 2 477.00 38 17.30
2024-12-19 2404 1764258 2265 833946220 470.00 481.50 465.00 465.00 12.00 -2.52% 465.00 10 468.50 2 16.86
2024-12-20 2404 1712917 3010 791186035 464.00 469.50 455.50 461.00 4.00 -0.86% 461.00 1 461.50 6 16.72
2024-12-23 2404 1466416 3941 672356759 465.00 465.50 452.00 457.00 4.00 -0.87% 457.00 2 458.00 10 16.57
2024-12-24 2404 1335364 5739 601537678 462.00 462.00 445.50 445.50 11.50 -2.52% 445.00 34 446.00 1 16.15
2024-12-25 2404 914700 1308 413369559 445.50 459.00 445.00 451.50 6.00 1.35% 451.50 7 452.00 1 16.37
2024-12-26 2404 663820 1191 299590793 454.50 458.00 447.50 448.50 3.00 -0.66% 448.50 8 449.50 1 16.26
2024-12-27 2404 452209 853 202764753 446.50 452.50 446.50 446.50 2.00 -0.45% 446.50 30 449.50 6 16.19
2024-12-30 2404 1603104 2317 740115966 445.50 470.00 445.00 461.00 14.50 3.25% 461.00 2 461.50 2 16.72
2024-12-31 2404 3799271 5134 1820415552 466.50 487.50 462.50 482.00 21.00 4.56% 482.00 217 482.50 14 17.48