資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　55.40
0
0%		55.30
-0.1
-0.18%		54.20
-1.1
-1.99%		54.00
-0.2
-0.37%		 　54.80
0.8
1.48%		55.10
0.3
0.55%		55.10
0
0%		56.40
1.3
2.36%		55.80
-0.6
-1.06%		 　57.00
1.2
2.15%		56.90
-0.1
-0.18%		56.20
-0.7
-1.23%		56.80
0.6
1.07%		57.50
0.7
1.23%		 　58.70
1.2
2.09%		58.60
-0.1
-0.17%		58.00
-0.6
-1.02%		57.70
-0.3
-0.52%		57.60
-0.1
-0.17%		 　58.70
1.1
1.91%		58.50
-0.2
-0.34%		58.20
-0.3
-0.51%		56.76
2 月58.20
0
0%		57.00
-1.2
-2.06%		 　56.70
-0.3
-0.53%		 　　　　　　　　54.50
-2.2
-3.88%		53.00
-1.5
-2.75%		 　53.30
0.3
0.57%		53.10
-0.2
-0.38%		53.60
0.5
0.94%		53.80
0.2
0.37%		53.80
0
0%		 　54.80
1
1.86%		54.30
-0.5
-0.91%		 55.20
0.9
1.66%		 54.86
3 月55.70
0.5
0.91%		 　57.20
1.5
2.69%		57.30
0.1
0.17%		57.10
-0.2
-0.35%		56.30
-0.8
-1.4%		56.10
-0.2
-0.36%		 　55.60
-0.5
-0.89%		56.00
0.4
0.72%		58.50
2.5
4.46%		58.10
-0.4
-0.68%		61.50
3.4
5.85%		 　61.00
-0.5
-0.81%		61.40
0.4
0.66%		60.80
-0.6
-0.98%		60.20
-0.6
-0.99%		61.30
1.1
1.83%		 　60.50
-0.8
-1.31%		58.70
-1.8
-2.98%		58.90
0.2
0.34%		59.50
0.6
1.02%		59.00
-0.5
-0.84%		 58.68
4 月59.70
0.7
1.19%		59.00
-0.7
-1.17%		59.00
0
0%		 　　　60.00
1
1.69%		60.00
0
0%		60.20
0.2
0.33%		59.20
-1
-1.66%		58.70
-0.5
-0.84%		 　58.20
-0.5
-0.85%		56.40
-1.8
-3.09%		57.30
0.9
1.6%		57.70
0.4
0.7%		56.30
-1.4
-2.43%		 　55.30
-1
-1.78%		55.70
0.4
0.72%		57.10
1.4
2.51%		56.60
-0.5
-0.88%		56.90
0.3
0.53%		 　56.50
-0.4
-0.7%		56.80
0.3
0.53%		 57.74
5 月　56.80
0
0%		56.90
0.1
0.18%		 　58.60
1.7
2.99%		58.40
-0.2
-0.34%		58.80
0.4
0.68%		57.30
-1.5
-2.55%		57.30
0
0%		 　56.50
-0.8
-1.4%		56.30
-0.2
-0.35%		56.10
-0.2
-0.36%		56.30
0.2
0.36%		56.10
-0.2
-0.36%		 　56.10
0
0%		56.20
0.1
0.18%		57.30
1.1
1.96%		56.70
-0.6
-1.05%		56.80
0.1
0.18%		 　57.40
0.6
1.06%		57.70
0.3
0.52%		57.10
-0.6
-1.04%		56.90
-0.2
-0.35%		56.50
-0.4
-0.7%		57.03
6 月 　56.50
0
0%		56.50
0
0%		56.50
0
0%		 56.90
0.4
0.71%		 　　57.20
0.3
0.53%		57.50
0.3
0.52%		57.50
0
0%		57.40
-0.1
-0.17%		 　57.30
-0.1
-0.17%		57.30
0
0%		57.50
0.2
0.35%		57.90
0.4
0.7%		57.80
-0.1
-0.17%		 　57.50
-0.3
-0.52%		57.60
0.1
0.17%		 57.20
-0.4
-0.69%		57.40
0.2
0.35%		 57.25
7 月57.50
0.1
0.17%		58.20
0.7
1.22%		58.30
0.1
0.17%		 59.30
1
1.72%		 　58.70
-0.6
-1.01%		59.10
0.4
0.68%		 59.90
0.8
1.35%		 　　　61.40
1.5
2.5%		61.10
-0.3
-0.49%		 　　　58.70
-2.4
-3.93%		 　　55.10
-3.6
-6.13%		 　　51.90
-3.2
-5.81%		51.20
-0.7
-1.35%		57.77
8 月 50.40
-0.8
-1.56%		 　　46.70
-3.7
-7.34%		50.40
3.7
7.92%		49.90
-0.5
-0.99%		50.30
0.4
0.8%		 　50.20
-0.1
-0.2%		50.30
0.1
0.2%		 　50.50
0.2
0.4%		 　50.60
0.1
0.2%		50.70
0.1
0.2%		 51.30
0.6
1.18%		51.90
0.6
1.17%		 　　　　51.00
-0.9
-1.73%		51.70
0.7
1.37%		 50.38
9 月　51.80
0.1
0.19%		 　49.20
-2.6
-5.02%		 　　50.20
1
2.03%		 　　　　　　　　　49.25
-0.95
-1.89%		 49.06
10 月　　　　　　　48.55
-0.7
-1.42%		48.10
-0.45
-0.93%		 48.00
-0.1
-0.21%		 　　　　49.50
1.5
3.13%		 　　　49.70
0.2
0.4%		 　　　　　48.90
-0.8
-1.61%		 48.86
11 月48.75
-0.15
-0.31%		 　　　　48.80
0.05
0.1%		 　　　47.95
-0.85
-1.74%		 46.50
-1.45
-3.02%		46.50
0
0%		 　46.40
-0.1
-0.22%		 　46.70
0.3
0.65%		47.50
0.8
1.71%		 　48.15
0.65
1.37%		47.80
-0.35
-0.73%		47.40
-0.4
-0.84%		47.05
-0.35
-0.74%		 47.38
12 月　47.00
-0.05
-0.11%		 47.50
0.5
1.06%		52.20
4.7
9.89%		57.40
5.2
9.96%		 　57.10
-0.3
-0.52%		53.50
-3.6
-6.3%		58.80
5.3
9.91%		60.00
1.2
2.04%		57.50
-2.5
-4.17%		 　53.20
-4.3
-7.48%		52.50
-0.7
-1.32%		53.90
1.4
2.67%		54.30
0.4
0.74%		54.30
0
0%		 　54.00
-0.3
-0.55%		53.40
-0.6
-1.11%		55.50
2.1
3.93%		54.40
-1.1
-1.98%		53.80
-0.6
-1.1%		 　52.40
-1.4
-2.6%		53.50
1.1
2.1%		53.86

說明:最高漲幅:9.96%最低跌幅:-7.48% 最高價:61.50最低價:46.40平均價:54.65,灰色底表示週末,漲115天(93.7)元,跌135天(-116.8)元,平盤19天
10%=3,8%=1,6%=1,4%=2,3%=10,2%=23,1%=47,0%=47,-0%=2,-1%=4,-2%=5,-3%=5,-4%=8,-5%=17,-6%=32,-7%=62,

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 2471 714000 492 39367800 53.80 55.90 53.80 55.40 1.50 0% 55.40 16 55.50 9 15.22
2024-01-03 2471 189000 154 10439700 55.40 55.60 54.90 55.30 0.10 -0.18% 55.20 2 55.40 15 15.19
2024-01-04 2471 255000 188 13900300 55.30 55.30 54.20 54.20 1.10 -1.99% 54.20 9 54.30 2 14.89
2024-01-05 2471 140000 118 7591900 54.30 54.60 54.00 54.00 0.20 -0.37% 54.00 27 54.10 3 14.84
2024-01-08 2471 224000 156 12259000 54.00 55.20 54.00 54.80 0.80 1.48% 54.70 10 54.80 5 15.05
2024-01-09 2471 204000 163 11197900 54.90 55.40 54.20 55.10 0.30 0.55% 55.00 1 55.10 2 15.14
2024-01-10 2471 183000 135 10042900 54.80 55.20 54.30 55.10 0.00 0% 55.00 2 55.10 7 15.14
2024-01-11 2471 1183000 756 67044000 56.70 57.50 56.00 56.40 1.30 2.36% 56.30 31 56.40 2 15.49
2024-01-12 2471 388000 293 21828400 56.20 56.90 55.70 55.80 0.60 -1.06% 55.70 19 55.80 5 15.33
2024-01-15 2471 529000 347 29970200 56.00 57.00 55.50 57.00 1.20 2.15% 56.90 12 57.00 71 15.66
2024-01-16 2471 294000 217 16717100 57.20 57.40 56.30 56.90 0.10 -0.18% 56.80 2 56.90 2 15.63
2024-01-17 2471 1400000 985 79852000 57.50 58.00 55.70 56.20 0.70 -1.23% 56.20 11 56.30 1 15.44
2024-01-18 2471 1926000 1374 109992000 56.80 58.20 55.50 56.80 0.60 1.07% 56.70 3 56.80 8 15.60
2024-01-19 2471 676000 522 38583900 57.20 57.60 56.00 57.50 0.70 1.23% 57.40 2 57.50 22 15.80
2024-01-22 2471 1366000 948 79889600 58.00 59.20 57.80 58.70 1.20 2.09% 58.70 8 58.80 15 16.13
2024-01-23 2471 758000 561 44597200 59.50 59.60 58.30 58.60 0.10 -0.17% 58.50 5 58.70 3 16.10
2024-01-24 2471 370000 279 21596400 58.40 58.70 58.00 58.00 0.60 -1.02% 58.00 8 58.10 4 15.93
2024-01-25 2471 336000 233 19429900 58.10 58.40 57.60 57.70 0.30 -0.52% 57.70 23 57.80 4 15.85
2024-01-26 2471 278000 200 16021100 58.10 58.10 57.40 57.60 0.10 -0.17% 57.50 5 57.60 1 15.82
2024-01-29 2471 463000 350 27082000 58.10 58.80 57.70 58.70 1.10 1.91% 58.70 20 58.80 53 16.13
2024-01-30 2471 322000 209 18844300 58.70 59.00 58.10 58.50 0.20 -0.34% 58.50 3 58.60 4 16.07
2024-01-31 2471 235000 179 13702100 58.70 58.70 57.70 58.20 0.30 -0.51% 58.10 6 58.30 1 15.99
2024-02-01 2471 159000 131 9245700 58.20 58.50 57.80 58.20 0.00 0% 58.20 3 58.40 9 15.99
2024-02-02 2471 556000 464 31884800 58.50 58.50 57.00 57.00 1.20 -2.06% 56.90 21 57.00 5 15.66
2024-02-05 2471 426000 361 24067700 57.20 57.20 55.80 56.70 0.30 -0.53% 56.60 2 56.70 5 15.58
2024-02-15 2471 801000 578 43661200 55.80 55.90 53.30 54.50 2.20 -3.88% 54.50 19 54.60 7 14.97
2024-02-16 2471 1244000 979 66283100 54.50 54.50 52.70 53.00 1.50 -2.75% 52.90 16 53.00 7 14.56
2024-02-19 2471 412000 333 21928100 53.00 53.70 52.90 53.30 0.30 0.57% 53.20 23 53.40 7 14.64
2024-02-20 2471 377000 248 20092400 53.80 53.80 53.00 53.10 0.20 -0.38% 53.10 22 53.30 4 14.59
2024-02-21 2471 328000 270 17573400 53.50 53.80 53.20 53.60 0.50 0.94% 53.50 15 53.60 4 14.73
2024-02-22 2471 264000 194 14167900 53.70 54.10 53.40 53.80 0.20 0.37% 53.70 13 53.80 7 14.78
2024-02-23 2471 515000 387 27921400 54.00 54.80 53.80 53.80 0.00 0% 53.80 24 53.90 3 14.78
2024-02-26 2471 349000 253 19039300 54.30 54.80 54.00 54.80 1.00 1.86% 54.70 1 54.80 17 15.05
2024-02-27 2471 400000 317 21730900 54.80 55.20 53.50 54.30 0.50 -0.91% 54.30 1 54.40 6 14.92
2024-02-29 2471 411000 298 22623300 54.80 55.50 54.40 55.20 0.90 1.66% 55.10 10 55.20 1 15.16
2024-03-01 2471 513000 323 28487100 55.70 55.90 54.90 55.70 0.50 0.91% 55.70 20 55.80 5 15.30
2024-03-04 2471 818000 557 46778300 56.20 57.70 56.10 57.20 1.50 2.69% 57.10 27 57.20 3 15.71
2024-03-05 2471 370000 266 21176500 57.50 58.00 56.90 57.30 0.10 0.17% 57.20 6 57.30 5 15.74
2024-03-06 2471 396000 267 22786900 57.80 58.20 57.00 57.10 0.20 -0.35% 57.10 2 57.20 2 15.69
2024-03-07 2471 447000 303 25184800 57.60 57.60 55.80 56.30 0.80 -1.4% 56.30 3 56.40 4 15.47
2024-03-08 2471 456000 317 25587400 56.30 56.80 55.40 56.10 0.20 -0.36% 56.00 4 56.20 2 15.41
2024-03-11 2471 260000 185 14535100 55.60 56.50 55.50 55.60 0.50 -0.89% 55.60 1 55.70 4 15.27
2024-03-12 2471 249000 182 13933700 56.00 56.20 55.70 56.00 0.40 0.72% 55.90 9 56.00 1 15.38
2024-03-13 2471 3891000 2372 231742900 56.20 61.50 56.20 58.50 2.50 4.46% 58.40 16 58.50 13 16.07
2024-03-14 2471 4258000 2622 253351500 58.80 61.10 57.50 58.10 0.40 -0.68% 58.10 37 58.30 42 15.87
2024-03-15 2471 6214000 4228 378988000 58.90 62.50 58.40 61.50 3.40 5.85% 61.40 6 61.50 2 16.80
2024-03-18 2471 6042000 3851 373716200 62.00 64.50 60.40 61.00 0.50 -0.81% 61.00 53 61.20 57 16.67
2024-03-19 2471 1514000 1047 92699900 61.50 61.80 60.40 61.40 0.40 0.66% 61.40 10 61.50 1 16.78
2024-03-20 2471 1250000 843 76366900 61.60 61.70 60.60 60.80 0.60 -0.98% 60.70 25 60.80 1 16.61
2024-03-21 2471 1268000 859 76434100 61.20 61.20 59.40 60.20 0.60 -0.99% 60.10 20 60.40 1 16.45
2024-03-22 2471 1236000 881 75617300 60.50 61.60 60.30 61.30 1.10 1.83% 61.20 9 61.30 18 16.75
2024-03-25 2471 1189000 864 72181200 61.30 61.50 60.30 60.50 0.80 -1.31% 60.50 4 60.60 2 16.53
2024-03-26 2471 1247000 900 73883600 60.50 60.80 58.30 58.70 1.80 -2.98% 58.60 22 58.70 27 16.04
2024-03-27 2471 496000 329 29302500 58.60 59.50 58.50 58.90 0.20 0.34% 58.90 27 59.20 10 16.09
2024-03-28 2471 420000 289 25125400 59.50 60.20 59.50 59.50 0.60 1.02% 59.50 43 59.70 5 16.26
2024-03-29 2471 376000 264 22220000 59.50 59.80 58.80 59.00 0.50 -0.84% 59.00 8 59.10 6 16.12
2024-04-01 2471 354000 273 21193900 59.40 60.30 59.30 59.70 0.70 1.19% 59.60 12 59.80 1 16.31
2024-04-02 2471 405000 314 24019000 59.80 59.80 59.00 59.00 0.70 -1.17% 59.00 49 59.20 1 16.12
2024-04-03 2471 183000 153 10799700 59.00 59.30 58.60 59.00 0.00 0% 59.00 16 59.20 2 16.12
2024-04-08 2471 439000 304 26242900 59.30 60.30 59.00 60.00 1.00 1.69% 60.00 12 60.10 11 16.39
2024-04-09 2471 435000 344 26222000 60.50 60.70 60.00 60.00 0.00 0% 60.00 42 60.10 4 16.39
2024-04-10 2471 470000 332 28315300 60.50 60.90 59.70 60.20 0.20 0.33% 60.20 2 60.30 2 16.45
2024-04-11 2471 401000 316 23842200 60.00 60.00 59.20 59.20 1.00 -1.66% 59.20 4 59.30 13 16.17
2024-04-12 2471 449000 337 26473100 59.60 59.60 58.70 58.70 0.50 -0.84% 58.70 16 58.80 4 16.04
2024-04-15 2471 457000 339 26574000 59.00 59.00 57.70 58.20 0.50 -0.85% 58.10 4 58.20 12 15.90
2024-04-16 2471 556000 453 31598000 57.90 57.90 56.30 56.40 1.80 -3.09% 56.40 21 56.50 5 15.41
2024-04-17 2471 250000 172 14276000 56.90 57.50 56.80 57.30 0.90 1.6% 57.30 13 57.40 3 15.66
2024-04-18 2471 168000 132 9657300 57.30 57.80 57.10 57.70 0.40 0.7% 57.60 2 57.70 1 15.76
2024-04-19 2471 528628 818 29794784 57.50 57.50 55.30 56.30 1.40 -2.43% 56.20 2 56.40 5 15.38
2024-04-22 2471 300000 263 16721800 56.30 56.60 55.30 55.30 1.00 -1.78% 55.30 2 55.40 3 15.11
2024-04-23 2471 214000 173 11921600 56.00 56.20 55.30 55.70 0.40 0.72% 55.60 11 55.80 2 15.22
2024-04-24 2471 213000 166 12082300 56.40 57.10 56.10 57.10 1.40 2.51% 56.90 11 57.10 16 15.60
2024-04-25 2471 160000 113 9071900 57.10 57.10 56.30 56.60 0.50 -0.88% 56.60 5 56.70 6 15.46
2024-04-26 2471 184000 124 10481000 56.80 57.20 56.80 56.90 0.30 0.53% 56.80 4 56.90 1 15.55
2024-04-29 2471 729000 480 40742900 56.90 56.90 55.00 56.50 0.40 -0.7% 56.40 8 56.50 2 15.44
2024-04-30 2471 234000 187 13341500 56.50 57.50 56.50 56.80 0.30 0.53% 56.80 8 56.90 3 15.52
2024-05-02 2471 198000 160 11243200 56.70 57.20 55.80 56.80 0.00 0% 56.80 19 56.90 1 15.52
2024-05-03 2471 245000 202 14022300 57.00 57.60 56.90 56.90 0.10 0.18% 56.90 14 57.00 14 15.55
2024-05-06 2471 477000 328 27720200 57.10 58.70 57.10 58.60 1.70 2.99% 58.50 4 58.60 1 16.01
2024-05-07 2471 293000 234 17123100 58.80 59.20 58.00 58.40 0.20 -0.34% 58.40 6 58.50 5 15.96
2024-05-08 2471 166000 131 9705800 58.10 58.80 58.10 58.80 0.40 0.68% 58.60 4 58.80 8 16.07
2024-05-09 2471 379283 414 22013314 59.30 59.30 57.30 57.30 1.50 -2.55% 57.30 20 57.40 1 15.66
2024-05-10 2471 185000 136 10575900 57.50 57.60 56.70 57.30 0.00 0% 57.30 15 57.50 1 15.66
2024-05-13 2471 253000 204 14288000 57.00 57.00 56.20 56.50 0.80 -1.4% 56.50 10 56.60 2 15.44
2024-05-14 2471 193000 134 10903300 57.00 57.00 56.30 56.30 0.20 -0.35% 56.30 8 56.40 1 15.38
2024-05-15 2471 240555 324 13533685 56.30 56.50 56.10 56.10 0.20 -0.36% 56.10 21 56.20 7 15.24
2024-05-16 2471 268000 205 15114500 56.30 56.80 56.20 56.30 0.20 0.36% 56.30 5 56.40 1 15.30
2024-05-17 2471 141000 128 7928100 56.60 56.60 56.10 56.10 0.20 -0.36% 56.10 8 56.30 1 15.24
2024-05-20 2471 212000 146 11912700 56.30 56.50 55.90 56.10 0.00 0% 56.10 3 56.20 8 15.24
2024-05-21 2471 117000 102 6582000 56.70 56.70 56.00 56.20 0.10 0.18% 56.20 2 56.30 12 15.27
2024-05-22 2471 597000 402 34122000 56.20 57.90 56.20 57.30 1.10 1.96% 57.20 5 57.40 6 15.57
2024-05-23 2471 249000 195 14173100 57.20 57.30 56.70 56.70 0.60 -1.05% 56.60 17 56.70 1 15.41
2024-05-24 2471 126000 102 7129400 56.30 56.80 56.10 56.80 0.10 0.18% 56.70 3 56.80 9 15.43
2024-05-27 2471 204000 149 11641800 56.80 57.50 56.50 57.40 0.60 1.06% 57.20 10 57.40 1 15.60
2024-05-28 2471 255000 185 14709300 57.40 58.00 57.20 57.70 0.30 0.52% 57.60 4 57.70 2 15.68
2024-05-29 2471 198000 161 11381300 57.90 58.20 57.10 57.10 0.60 -1.04% 57.10 18 57.20 5 15.52
2024-05-30 2471 158000 136 9017500 57.20 57.70 56.40 56.90 0.20 -0.35% 56.90 3 57.00 1 15.46
2024-05-31 2471 176583 204 10037547 56.90 57.20 56.50 56.50 0.40 -0.7% 56.50 23 56.60 3 15.35
2024-06-03 2471 158000 129 8962500 57.00 57.00 56.50 56.50 0.00 0% 56.50 20 56.60 1 15.35
2024-06-04 2471 151000 124 8565600 56.50 57.10 56.50 56.50 0.00 0% 56.50 50 56.60 6 15.35
2024-06-05 2471 195000 154 11036500 56.60 57.00 56.40 56.50 0.00 0% 56.50 1 56.60 1 15.35
2024-06-07 2471 187000 135 10570600 55.70 56.90 55.70 56.90 1.20 0.71% 56.70 3 56.90 1 15.46
2024-06-11 2471 266000 207 15215600 56.90 57.80 56.80 57.20 0.30 0.53% 57.00 1 57.20 5 15.54
2024-06-12 2471 217000 165 12414300 57.30 57.80 56.90 57.50 0.30 0.52% 57.50 1 57.70 9 15.62
2024-06-13 2471 277000 183 15983000 57.80 58.00 57.40 57.50 0.00 0% 57.40 11 57.50 4 15.62
2024-06-14 2471 184000 128 10601500 57.50 57.90 57.40 57.40 0.10 -0.17% 57.40 13 57.50 3 15.60
2024-06-17 2471 163000 137 9396300 57.50 58.20 57.30 57.30 0.10 -0.17% 57.30 18 57.40 1 15.57
2024-06-18 2471 90000 74 5162200 57.50 57.50 57.20 57.30 0.00 0% 57.30 10 57.40 1 15.57
2024-06-19 2471 125817 170 7248750 57.20 57.80 57.20 57.50 0.20 0.35% 57.50 3 57.60 3 15.62
2024-06-20 2471 239000 147 13823800 57.50 58.20 57.40 57.90 0.40 0.7% 57.80 2 57.90 1 15.73
2024-06-21 2471 126000 104 7284200 57.90 58.00 57.50 57.80 0.10 -0.17% 57.70 12 57.90 8 15.71
2024-06-24 2471 126000 108 7251300 57.80 58.00 57.20 57.50 0.30 -0.52% 57.50 5 57.60 5 15.62
2024-06-25 2471 144000 104 8229200 58.00 58.00 56.40 57.60 0.10 0.17% 57.50 9 57.70 3 15.65
2024-06-27 2471 96000 85 5513000 57.80 57.80 57.20 57.20 0.60 -0.69% 57.20 4 57.30 1 15.54
2024-06-28 2471 75000 66 4308800 57.10 57.70 57.10 57.40 0.20 0.35% 57.30 7 57.50 3 15.60
2024-07-01 2471 115235 129 6639143 57.50 57.80 57.50 57.50 0.10 0.17% 57.50 17 57.60 4 15.62
2024-07-02 2471 216000 135 12490300 57.50 58.20 57.30 58.20 0.70 1.22% 58.00 3 58.20 11 15.82
2024-07-03 2471 473000 344 27833700 58.90 59.50 58.20 58.30 0.10 0.17% 58.30 2 58.50 1 15.84
2024-07-05 2471 370000 263 21836900 58.50 59.30 58.40 59.30 0.80 1.72% 59.20 5 59.30 18 16.11
2024-07-08 2471 305000 230 18022000 59.90 59.90 58.50 58.70 0.60 -1.01% 58.60 7 58.70 5 15.95
2024-07-09 2471 768598 621 45717906 59.00 60.40 58.70 59.10 0.40 0.68% 59.00 1 59.10 3 16.06
2024-07-11 2471 901315 860 54330889 60.30 60.80 59.70 59.90 0.80 1.35% 59.90 12 60.00 20 16.28
2024-07-16 2471 1126000 753 68820500 60.40 61.70 60.00 61.40 1.30 2.5% 61.40 1 61.50 61 16.68
2024-07-17 2471 413000 310 25288500 61.60 61.60 61.00 61.10 0.30 -0.49% 61.10 12 61.20 3 16.60
2024-07-22 2471 1858326 1540 111962164 60.50 61.50 58.70 58.70 0.00 -3.93% 58.70 11 58.80 17 15.95
2024-07-26 2471 562101 706 31133185 56.10 56.10 55.10 55.10 2.00 -6.13% 55.10 16 55.20 8 14.97
2024-07-30 2471 332236 427 17149180 52.90 52.90 50.90 51.90 1.00 -5.81% 51.80 6 52.00 3 14.10
2024-07-31 2471 252173 302 13038264 51.90 52.70 51.20 51.20 0.70 -1.35% 51.20 1 51.30 2 13.91
2024-08-02 2471 334000 256 17045100 51.50 52.00 50.40 50.40 1.80 -1.56% 50.30 5 50.40 2 13.70
2024-08-06 2471 512758 454 23611673 46.70 47.60 44.25 46.70 0.00 -7.34% 46.70 1 46.80 1 12.69
2024-08-07 2471 300849 279 14920289 47.70 50.50 47.45 50.40 3.70 7.92% 50.10 3 50.40 6 13.70
2024-08-08 2471 180000 104 9005650 49.95 50.40 49.60 49.90 0.50 -0.99% 49.90 15 49.95 1 13.56
2024-08-09 2471 79000 73 3997000 51.20 51.50 50.20 50.30 0.40 0.8% 50.30 2 50.40 4 13.67
2024-08-12 2471 219000 137 10981700 49.70 51.40 49.70 50.20 0.10 -0.2% 50.10 1 50.20 5 17.68
2024-08-13 2471 134000 89 6737300 49.70 50.60 49.70 50.30 0.10 0.2% 50.30 4 50.40 1 17.71
2024-08-16 2471 120000 91 6041000 49.90 50.70 49.90 50.50 0.70 0.4% 50.20 1 50.50 1 17.78
2024-08-19 2471 132000 109 6709700 50.50 51.50 50.40 50.60 0.10 0.2% 50.60 1 50.80 1 17.82
2024-08-20 2471 127000 101 6493300 50.90 51.60 50.70 50.70 0.10 0.2% 50.70 1 50.90 1 17.85
2024-08-22 2471 82700 150 4262589 51.30 52.00 51.30 51.30 0.30 1.18% 51.30 1 51.50 2 18.06
2024-08-23 2471 56000 45 2889700 52.30 52.30 51.30 51.90 0.60 1.17% 51.80 1 51.90 2 18.27
2024-08-29 2471 80000 61 4091000 51.70 51.70 50.80 51.00 0.40 -1.73% 51.00 1 51.10 1 17.96
2024-08-30 2471 69000 57 3540500 51.20 51.70 50.70 51.70 0.70 1.37% 51.50 4 51.80 4 18.20
2024-09-02 2471 63000 51 3268400 51.80 52.50 51.60 51.80 0.10 0.19% 51.80 3 52.00 4 18.24
2024-09-05 2471 150000 97 7471500 49.80 50.70 49.15 49.20 0.60 -5.02% 49.20 1 49.70 1 17.32
2024-09-09 2471 209000 141 10370900 49.00 50.40 48.80 50.20 1.30 2.03% 49.75 1 50.30 1 17.68
2024-09-20 2471 85737 99 4219907 49.40 49.75 48.70 49.25 0.25 -1.89% 49.25 4 49.30 2 17.34
2024-10-08 2471 48000 45 2333600 48.75 48.90 48.40 48.55 0.35 -1.42% 48.55 6 48.60 1 17.10
2024-10-09 2471 77000 66 3722000 48.40 48.80 48.10 48.10 0.45 -0.93% 48.10 4 48.15 1 16.94
2024-10-11 2471 66000 61 3184250 48.25 48.80 48.00 48.00 0.10 -0.21% 48.00 15 48.05 1 16.90
2024-10-17 2471 54000 47 2676700 49.45 49.80 49.40 49.50 0.05 3.13% 49.50 4 49.65 2 17.43
2024-10-22 2471 61000 39 3035600 50.00 50.00 49.55 49.70 0.20 0.4% 49.65 4 49.75 2 17.50
2024-10-29 2471 41000 36 2013050 49.50 49.60 48.70 48.90 0.60 -1.61% 48.90 8 48.95 1 17.22
2024-11-01 2471 46000 39 2245200 48.40 49.00 48.40 48.75 0.25 -0.31% 48.70 5 48.75 33 17.17
2024-11-07 2471 44000 32 2137850 48.35 48.80 48.25 48.80 0.40 0.1% 48.80 7 48.90 1 17.18
2024-11-12 2471 107000 92 5153000 48.95 48.95 47.95 47.95 0.55 -1.74% 47.95 2 48.00 2 17.96
2024-11-14 2471 97000 90 4530400 47.35 47.35 46.50 46.50 0.80 -3.02% 46.50 23 46.55 5 17.42
2024-11-15 2471 105412 134 4925170 46.40 47.00 46.40 46.50 0.00 0% 46.50 3 46.55 2 17.42
2024-11-18 2471 65000 60 3031750 46.80 47.25 46.40 46.40 0.10 -0.22% 46.35 5 46.50 1 17.38
2024-11-21 2471 51594 96 2413805 46.30 47.45 46.30 46.70 0.40 0.65% 46.70 6 46.85 1 17.49
2024-11-22 2471 115000 95 5493350 47.50 48.30 47.20 47.50 0.80 1.71% 47.50 2 47.60 1 17.79
2024-11-25 2471 48000 35 2303750 47.60 48.20 47.60 48.15 0.65 1.37% 48.05 1 48.15 1 18.03
2024-11-26 2471 37000 33 1777250 48.15 48.15 47.80 47.80 0.35 -0.73% 47.80 1 47.85 1 17.90
2024-11-27 2471 44000 37 2097000 48.00 48.00 47.40 47.40 0.40 -0.84% 47.25 2 47.40 1 17.75
2024-11-28 2471 40000 39 1880050 47.40 47.40 46.45 47.05 0.35 -0.74% 47.00 2 47.10 1 17.62
2024-12-02 2471 105000 64 4935050 46.65 47.30 46.60 47.00 0.30 -0.11% 47.00 3 47.15 1 17.60
2024-12-04 2471 64725 90 3058647 46.95 47.70 46.95 47.50 0.35 1.06% 47.40 1 47.50 1 17.79
2024-12-05 2471 877514 709 45180548 47.50 52.20 47.50 52.20 4.70 9.89% 52.20 2266 0.00 0 19.55
2024-12-06 2471 5860913 4836 328794388 55.00 57.40 53.90 57.40 5.20 9.96% 57.40 11649 0.00 0 21.50
2024-12-09 2471 13989901 10751 819573634 57.40 61.40 55.10 57.10 0.30 -0.52% 57.10 7 57.30 2 21.39
2024-12-10 2471 3841062 4557 212905158 57.10 57.40 53.50 53.50 3.60 -6.3% 53.50 23 53.90 8 20.04
2024-12-11 2471 6750732 5041 389557330 53.50 58.80 53.20 58.80 5.30 9.91% 58.80 26288 0.00 0 22.02
2024-12-12 2471 40937891 29187 2147483647 60.90 62.90 55.10 60.00 1.20 2.04% 59.90 1 60.00 45 22.47
2024-12-13 2471 7876093 5913 459107982 59.40 59.60 57.40 57.50 2.50 -4.17% 57.40 114 57.60 2 21.54
2024-12-16 2471 3164502 2665 175911865 57.70 58.30 53.20 53.20 4.30 -7.48% 53.10 16 53.30 2 19.93
2024-12-17 2471 1560889 1735 83064422 53.50 54.70 52.10 52.50 0.70 -1.32% 52.50 20 52.60 3 19.66
2024-12-18 2471 2195422 2156 118270546 52.50 55.30 51.50 53.90 1.40 2.67% 53.90 6 54.00 3 20.19
2024-12-19 2471 1308745 1293 70728725 53.30 55.10 53.00 54.30 0.40 0.74% 54.20 3 54.30 10 20.34
2024-12-20 2471 3236910 2863 179948500 54.10 57.30 53.60 54.30 0.00 0% 54.30 8 54.40 1 20.34
2024-12-23 2471 818831 965 44558934 54.50 55.40 53.60 54.00 0.30 -0.55% 54.00 3 54.10 1 20.22
2024-12-24 2471 1584456 1526 86763702 54.10 56.40 53.40 53.40 0.60 -1.11% 53.30 23 53.40 2 20.00
2024-12-25 2471 918017 852 50119907 54.00 55.50 53.40 55.50 2.10 3.93% 55.40 13 55.50 9 20.79
2024-12-26 2471 653412 736 35840389 56.00 56.00 54.30 54.40 1.10 -1.98% 54.40 6 54.50 1 20.37
2024-12-27 2471 718717 667 39124263 54.90 55.40 53.70 53.80 0.60 -1.1% 53.80 3 54.20 1 20.15
2024-12-30 2471 503244 650 26630123 53.40 54.10 52.40 52.40 1.40 -2.6% 52.40 18 52.50 9 19.63
2024-12-31 2471 381180 412 20261744 52.50 53.50 52.50 53.50 1.10 2.1% 53.40 2 53.50 3 20.04