瑞軒(2489)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　12.95
0
0%		12.95
0
0%		13.05
0.1
0.77%		13.55
0.5
3.83%		 　13.75
0.2
1.48%		13.45
-0.3
-2.18%		13.45
0
0%		13.55
0.1
0.74%		13.70
0.15
1.11%		 　13.70
0
0%		13.60
-0.1
-0.73%		13.35
-0.25
-1.84%		13.20
-0.15
-1.12%		12.90
-0.3
-2.27%		 　13.10
0.2
1.55%		13.35
0.25
1.91%		13.50
0.15
1.12%		13.35
-0.15
-1.11%		13.55
0.2
1.5%		 　13.40
-0.15
-1.11%		13.20
-0.2
-1.49%		13.30
0.1
0.76%		13.38
2 月13.30
0
0%		13.05
-0.25
-1.88%		 　12.95
-0.1
-0.77%		 　　　　　　　　13.55
0.6
4.63%		14.10
0.55
4.06%		 　15.50
1.4
9.93%		15.25
-0.25
-1.61%		16.75
1.5
9.84%		16.45
-0.3
-1.79%		15.75
-0.7
-4.26%		 　15.60
-0.15
-0.95%		15.35
-0.25
-1.6%		 15.15
-0.2
-1.3%		 14.77
3 月14.90
-0.25
-1.65%		 　14.90
0
0%		14.70
-0.2
-1.34%		14.80
0.1
0.68%		14.40
-0.4
-2.7%		14.05
-0.35
-2.43%		 　14.35
0.3
2.14%		14.35
0
0%		14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.00
-0.2
-1.41%		 　13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		13.50
-0.25
-1.82%		13.80
0.3
2.22%		13.90
0.1
0.72%		 　14.30
0.4
2.88%		14.15
-0.15
-1.05%		14.35
0.2
1.41%		14.20
-0.15
-1.05%		14.15
-0.05
-0.35%		 14.26
4 月14.40
0.25
1.77%		14.40
0
0%		14.50
0.1
0.69%		 　　　14.80
0.3
2.07%		14.80
0
0%		14.80
0
0%		14.85
0.05
0.34%		14.95
0.1
0.67%		 　14.60
-0.35
-2.34%		14.20
-0.4
-2.74%		14.40
0.2
1.41%		14.25
-0.15
-1.04%		13.90
-0.35
-2.46%		 　14.05
0.15
1.08%		15.05
1
7.12%		15.00
-0.05
-0.33%		15.15
0.15
1%		15.20
0.05
0.33%		 　15.45
0.25
1.64%		15.25
-0.2
-1.29%		 14.72
5 月　15.10
-0.15
-0.98%		15.10
0
0%		 　15.05
-0.05
-0.33%		15.05
0
0%		15.00
-0.05
-0.33%		15.60
0.6
4%		15.70
0.1
0.64%		 　16.05
0.35
2.23%		15.95
-0.1
-0.62%		15.90
-0.05
-0.31%		17.45
1.55
9.75%		18.05
0.6
3.44%		 　18.10
0.05
0.28%		18.90
0.8
4.42%		17.95
-0.95
-5.03%		17.60
-0.35
-1.95%		19.35
1.75
9.94%		 　20.40
1.05
5.43%		22.40
2
9.8%		23.55
1.15
5.13%		21.30
-2.25
-9.55%		20.75
-0.55
-2.58%		17.69
6 月 　20.75
0
0%		20.50
-0.25
-1.2%		19.70
-0.8
-3.9%		 19.45
-0.25
-1.27%		 　　19.35
-0.1
-0.51%		19.25
-0.1
-0.52%		19.25
0
0%		19.40
0.15
0.78%		 　19.70
0.3
1.55%		19.55
-0.15
-0.76%		19.10
-0.45
-2.3%		19.20
0.1
0.52%		20.50
1.3
6.77%		 　20.00
-0.5
-2.44%		19.95
-0.05
-0.25%		 20.40
0.45
2.26%		20.60
0.2
0.98%		 19.9
7 月20.40
-0.2
-0.97%		20.60
0.2
0.98%		20.30
-0.3
-1.46%		 20.90
0.6
2.96%		 　20.60
-0.3
-1.44%		21.10
0.5
2.43%		 22.30
1.2
5.69%		 　　　25.25
2.95
13.23%		25.80
0.55
2.18%		 　　　22.40
-3.4
-13.18%		 　　21.20
-1.2
-5.36%		 　　22.10
0.9
4.25%		21.30
-0.8
-3.62%		21.95
8 月 21.45
0.15
0.7%		 　　18.30
-3.15
-14.69%		20.10
1.8
9.84%		21.55
1.45
7.21%		21.65
0.1
0.46%		 　22.15
0.5
2.31%		22.25
0.1
0.45%		 　22.95
0.7
3.15%		 　23.80
0.85
3.7%		23.60
-0.2
-0.84%		 22.75
-0.85
-3.6%		22.70
-0.05
-0.22%		 　　　　22.95
0.25
1.1%		22.70
-0.25
-1.09%		 22.07
9 月　22.30
-0.4
-1.76%		 　21.35
-0.95
-4.26%		 　　20.20
-1.15
-5.39%		 21.3
10 月　　　　　　　21.35
1.15
5.69%		21.50
0.15
0.7%		 21.60
0.1
0.47%		 　　　　21.95
0.35
1.62%		 　　　21.40
-0.55
-2.51%		 　　　　　21.35
-0.05
-0.23%		 21.47
11 月21.10
-0.25
-1.17%		 　　　　21.85
0.75
3.55%		 　　　20.00
-1.85
-8.47%		 19.85
-0.15
-0.75%		20.05
0.2
1.01%		 　19.80
-0.25
-1.25%		 　19.70
-0.1
-0.51%		20.00
0.3
1.52%		 　20.50
0.5
2.5%		20.55
0.05
0.24%		20.10
-0.45
-2.19%		19.45
-0.65
-3.23%		 20.15
12 月　19.50
0.05
0.26%		 19.85
0.35
1.79%		20.00
0.15
0.76%		19.75
-0.25
-1.25%		 　19.30
-0.45
-2.28%		19.10
-0.2
-1.04%		19.10
0
0%		19.30
0.2
1.05%		18.75
-0.55
-2.85%		 　18.75
0
0%		18.90
0.15
0.8%		18.80
-0.1
-0.53%		18.65
-0.15
-0.8%		19.15
0.5
2.68%		 　19.15
0
0%		19.00
-0.15
-0.78%		19.30
0.3
1.58%		19.20
-0.1
-0.52%		19.10
-0.1
-0.52%		 　18.70
-0.4
-2.09%		18.55
-0.15
-0.8%		19.14

說明:最高漲幅:13.23%最低跌幅:-14.69% 最高價:25.80最低價:12.90平均價:18.17,灰色底表示週末,漲136天(82.7)元,跌120天(-53.9)元,平盤22天
13%=2,10%=7,7%=3,6%=25,5%=5,4%=10,3%=10,2%=30,1%=30,0%=36,-0%=1,-1%=2,-2%=2,-3%=2,-4%=5,-5%=7,-6%=7,-7%=10,-8%=26,-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 2489 725000 291 9369350 13.00 13.00 12.85 12.95 0.05 0% 12.90 42 12.95 6 0.00
2024-01-03 2489 745000 374 9604150 12.85 12.95 12.80 12.95 0.00 0% 12.90 20 12.95 87 0.00
2024-01-04 2489 1771000 618 22973300 13.00 13.05 12.85 13.05 0.10 0.77% 13.00 34 13.05 164 0.00
2024-01-05 2489 15755000 4267 214204100 13.10 13.80 13.05 13.55 0.50 3.83% 13.50 476 13.55 202 0.00
2024-01-08 2489 14160000 3841 193705400 13.55 13.90 13.35 13.75 0.20 1.48% 13.75 159 13.80 169 0.00
2024-01-09 2489 5537000 1743 74408900 13.70 13.75 13.25 13.45 0.30 -2.18% 13.45 16 13.50 112 0.00
2024-01-10 2489 7330000 2234 99906750 13.45 13.85 13.30 13.45 0.00 0% 13.45 112 13.50 9 0.00
2024-01-11 2489 3769000 1253 51360900 13.50 13.80 13.50 13.55 0.10 0.74% 13.55 88 13.60 3 0.00
2024-01-12 2489 6649000 1785 90155650 13.55 13.85 13.35 13.70 0.15 1.11% 13.65 58 13.70 26 0.00
2024-01-15 2489 2803000 964 38398750 13.70 13.85 13.50 13.70 0.00 0% 13.65 24 13.70 5 0.00
2024-01-16 2489 1933000 770 26340900 13.70 13.70 13.55 13.60 0.10 -0.73% 13.55 115 13.60 7 0.00
2024-01-17 2489 2979000 1337 40259200 13.60 13.80 13.25 13.35 0.25 -1.84% 13.30 71 13.35 3 0.00
2024-01-18 2489 3271000 1156 43773050 13.45 13.60 13.20 13.20 0.15 -1.12% 13.20 170 13.25 29 0.00
2024-01-19 2489 4502000 1511 58684650 13.35 13.40 12.90 12.90 0.30 -2.27% 12.90 320 12.95 12 0.00
2024-01-22 2489 1767000 666 23078650 12.95 13.20 12.90 13.10 0.20 1.55% 13.05 72 13.10 32 0.00
2024-01-23 2489 4198000 1226 56592100 13.20 13.65 13.20 13.35 0.25 1.91% 13.35 72 13.40 31 0.00
2024-01-24 2489 2743000 852 37193000 13.50 13.70 13.45 13.50 0.15 1.12% 13.50 35 13.55 90 0.00
2024-01-25 2489 2253000 579 30245550 13.65 13.65 13.30 13.35 0.15 -1.11% 13.30 382 13.35 18 0.00
2024-01-26 2489 2750000 855 37260850 13.35 13.65 13.35 13.55 0.20 1.5% 13.50 30 13.55 5 0.00
2024-01-29 2489 1757000 547 23538800 13.55 13.55 13.35 13.40 0.15 -1.11% 13.35 177 13.40 33 0.00
2024-01-30 2489 1319000 462 17568500 13.40 13.45 13.20 13.20 0.20 -1.49% 13.20 189 13.25 35 0.00
2024-01-31 2489 944000 407 12541350 13.20 13.35 13.20 13.30 0.10 0.76% 13.25 192 13.30 5 0.00
2024-02-01 2489 797000 356 10609100 13.40 13.40 13.25 13.30 0.00 0% 13.30 14 13.35 6 0.00
2024-02-02 2489 2774000 902 36451250 13.40 13.40 13.00 13.05 0.25 -1.88% 13.05 22 13.10 19 0.00
2024-02-05 2489 2053000 689 26549050 13.05 13.10 12.85 12.95 0.10 -0.77% 12.95 33 13.00 28 0.00
2024-02-15 2489 4594000 1464 61984900 13.20 13.70 13.20 13.55 0.60 4.63% 13.50 36 13.55 18 0.00
2024-02-16 2489 9498000 2545 133408250 13.55 14.20 13.50 14.10 0.55 4.06% 14.10 146 14.15 109 0.00
2024-02-19 2489 31870000 8312 486143450 14.30 15.50 14.30 15.50 1.40 9.93% 15.50 2524 0.00 0 0.00
2024-02-20 2489 31342000 10266 487782500 15.70 16.00 15.25 15.25 0.25 -1.61% 15.25 117 15.30 363 0.00
2024-02-21 2489 48402000 13060 780230650 15.50 16.75 15.30 16.75 1.50 9.84% 16.75 50575 0.00 0 0.00
2024-02-22 2489 52584000 16988 861850900 17.00 17.40 15.70 16.45 0.30 -1.79% 16.40 9 16.45 379 0.00
2024-02-23 2489 18360000 6743 292667400 16.45 16.50 15.70 15.75 0.70 -4.26% 15.75 82 15.80 25 0.00
2024-02-26 2489 10207000 3377 158470050 15.65 15.85 15.35 15.60 0.15 -0.95% 15.55 130 15.65 83 0.00
2024-02-27 2489 7164000 2483 110199700 15.70 15.70 15.20 15.35 0.25 -1.6% 15.35 74 15.40 53 0.00
2024-02-29 2489 5763000 2079 87831100 15.45 15.50 15.10 15.15 0.20 -1.3% 15.10 267 15.15 28 0.00
2024-03-01 2489 5465000 2053 81937900 15.15 15.15 14.90 14.90 0.25 -1.65% 14.90 10 14.95 22 0.00
2024-03-04 2489 8516000 2970 126271700 14.80 15.10 14.50 14.90 0.00 0% 14.90 58 14.95 75 0.00
2024-03-05 2489 5064000 1944 74381150 15.00 15.05 14.50 14.70 0.20 -1.34% 14.70 10 14.75 47 0.00
2024-03-06 2489 2607000 1188 38588400 14.70 14.95 14.65 14.80 0.10 0.68% 14.80 6 14.85 12 0.00
2024-03-07 2489 5450000 1945 79109000 14.80 14.80 14.30 14.40 0.40 -2.7% 14.35 269 14.40 8 0.00
2024-03-08 2489 5235000 1797 73986600 14.45 14.55 14.00 14.05 0.35 -2.43% 14.05 26 14.10 11 0.00
2024-03-11 2489 2651000 950 37920900 14.10 14.40 14.10 14.35 0.30 2.14% 14.30 115 14.35 8 0.00
2024-03-12 2489 2590000 1021 37265400 14.35 14.55 14.25 14.35 0.00 0% 14.35 107 14.40 154 0.00
2024-03-13 2489 3051000 1089 43205200 14.35 14.40 14.00 14.15 0.20 -1.39% 14.15 39 14.20 13 0.00
2024-03-14 2489 3223000 1181 46246000 14.50 14.50 14.20 14.20 0.05 0.35% 14.20 191 14.25 4 0.00
2024-03-15 2489 2270000 928 31908400 14.10 14.30 13.95 14.00 0.20 -1.41% 14.00 34 14.05 74 23.33
2024-03-18 2489 1544000 677 21487800 14.05 14.05 13.85 13.90 0.10 -0.71% 13.90 219 13.95 25 23.17
2024-03-19 2489 2414000 979 33405800 13.90 13.95 13.75 13.75 0.15 -1.08% 13.75 238 13.80 111 22.92
2024-03-20 2489 4432000 2032 60219900 13.75 13.75 13.45 13.50 0.25 -1.82% 13.50 10 13.55 28 22.50
2024-03-21 2489 2464000 1004 33918300 13.60 13.85 13.60 13.80 0.30 2.22% 13.80 10 13.85 104 23.00
2024-03-22 2489 1644000 698 22738500 13.80 13.95 13.65 13.90 0.10 0.72% 13.85 129 13.90 15 23.17
2024-03-25 2489 4944000 1727 70650900 13.95 14.50 13.95 14.30 0.40 2.88% 14.30 66 14.35 21 23.83
2024-03-26 2489 2913000 1074 41372050 14.30 14.35 14.10 14.15 0.15 -1.05% 14.10 140 14.15 39 23.58
2024-03-27 2489 1863000 831 26697900 14.15 14.40 14.15 14.35 0.20 1.41% 14.30 7 14.35 7 23.92
2024-03-28 2489 2770000 1139 39780700 14.40 14.55 14.15 14.20 0.15 -1.05% 14.20 18 14.25 18 23.67
2024-03-29 2489 1572000 683 22194300 14.20 14.20 14.05 14.15 0.05 -0.35% 14.10 26 14.15 23 23.58
2024-04-01 2489 1988000 732 28592950 14.15 14.50 14.15 14.40 0.25 1.77% 14.40 7 14.45 150 24.00
2024-04-02 2489 1768000 614 25406700 14.45 14.50 14.30 14.40 0.00 0% 14.35 8 14.40 6 24.00
2024-04-03 2489 2450000 940 35396950 14.40 14.55 14.30 14.50 0.10 0.69% 14.50 13 14.55 224 24.17
2024-04-08 2489 6772000 2355 99848650 14.50 14.95 14.45 14.80 0.30 2.07% 14.80 89 14.85 1 24.67
2024-04-09 2489 5435000 1907 81071650 14.80 15.10 14.75 14.80 0.00 0% 14.80 247 14.85 66 24.67
2024-04-10 2489 4244000 1626 63300250 14.95 15.15 14.70 14.80 0.00 0% 14.75 191 14.80 37 24.67
2024-04-11 2489 7584000 2666 113963350 15.00 15.35 14.80 14.85 0.05 0.34% 14.85 52 14.90 35 24.75
2024-04-12 2489 4616000 1299 68822500 14.85 15.10 14.70 14.95 0.10 0.67% 14.95 33 15.00 88 24.92
2024-04-15 2489 3510000 1361 52114400 15.00 15.05 14.60 14.60 0.35 -2.34% 14.60 29 14.70 13 24.33
2024-04-16 2489 3897000 1273 55567000 14.60 14.60 14.10 14.20 0.40 -2.74% 14.15 239 14.20 35 23.67
2024-04-17 2489 1758000 916 25297950 14.30 14.50 14.30 14.40 0.20 1.41% 14.40 18 14.50 79 24.00
2024-04-18 2489 1666000 758 23851500 14.40 14.45 14.20 14.25 0.15 -1.04% 14.25 20 14.30 52 23.75
2024-04-19 2489 4685788 2003 65212741 14.20 14.25 13.60 13.90 0.35 -2.46% 13.90 1 13.95 47 23.17
2024-04-22 2489 2430000 983 34348700 14.00 14.40 13.90 14.05 0.15 1.08% 14.00 110 14.05 4 23.42
2024-04-23 2489 15259000 5143 228465050 14.15 15.35 14.15 15.05 1.00 7.12% 15.00 331 15.05 119 25.08
2024-04-24 2489 6918000 2619 103003200 14.85 15.05 14.70 15.00 0.05 -0.33% 14.95 39 15.00 111 25.00
2024-04-25 2489 6323000 2027 95963050 15.00 15.35 14.90 15.15 0.15 1% 15.10 56 15.15 55 25.25
2024-04-26 2489 4348000 1493 66055400 15.30 15.30 15.10 15.20 0.05 0.33% 15.15 141 15.20 44 25.33
2024-04-29 2489 7873000 2567 121975300 15.50 15.75 15.25 15.45 0.25 1.64% 15.45 85 15.50 56 25.75
2024-04-30 2489 3414000 1342 51980600 15.50 15.50 15.05 15.25 0.20 -1.29% 15.20 1 15.25 72 25.42
2024-05-02 2489 2456000 919 37132350 15.10 15.20 15.05 15.10 0.15 -0.98% 15.10 7 15.15 95 25.17
2024-05-03 2489 2909000 1127 44141600 15.20 15.35 15.00 15.10 0.00 0% 15.05 138 15.10 12 25.17
2024-05-06 2489 2165000 904 32791100 15.20 15.30 15.00 15.05 0.05 -0.33% 15.05 5 15.10 19 25.08
2024-05-07 2489 2502000 864 37713050 15.15 15.25 14.95 15.05 0.00 0% 15.05 28 15.10 125 25.08
2024-05-08 2489 2126000 833 31685900 15.00 15.00 14.75 15.00 0.05 -0.33% 15.00 60 15.05 56 25.00
2024-05-09 2489 20852259 7183 329813687 15.55 16.35 15.35 15.60 0.60 4% 15.60 81 15.65 214 26.00
2024-05-10 2489 11097000 3893 176160100 16.15 16.20 15.60 15.70 0.10 0.64% 15.70 25 15.75 76 25.32
2024-05-13 2489 13587000 3883 217370350 15.95 16.30 15.70 16.05 0.35 2.23% 16.00 68 16.05 42 25.89
2024-05-14 2489 6797000 2300 109020200 16.20 16.30 15.90 15.95 0.10 -0.62% 15.95 13 16.00 43 25.73
2024-05-15 2489 9706107 3668 156277785 16.05 16.40 15.85 15.90 0.05 -0.31% 15.90 86 15.95 3 25.65
2024-05-16 2489 52189000 13561 892591200 16.05 17.45 16.05 17.45 1.55 9.75% 17.45 4932 0.00 0 28.15
2024-05-17 2489 78882000 25559 1413940550 17.65 18.50 17.35 18.05 0.60 3.44% 18.00 125 18.05 81 29.11
2024-05-20 2489 38130000 12873 694070700 17.80 18.80 17.30 18.10 0.05 0.28% 18.10 216 18.15 17 29.19
2024-05-21 2489 33197000 11742 616973150 18.45 19.00 17.95 18.90 0.80 4.42% 18.90 61 18.95 278 30.48
2024-05-22 2489 33620000 11177 615538200 18.90 18.95 17.90 17.95 0.95 -5.03% 17.95 93 18.00 146 28.95
2024-05-23 2489 13464000 4617 237953300 17.95 17.95 17.50 17.60 0.35 -1.95% 17.60 8 17.65 159 28.39
2024-05-24 2489 52051000 15173 990156850 17.60 19.35 17.45 19.35 1.75 9.94% 19.35 64204 0.00 0 31.21
2024-05-27 2489 92142000 29483 1839842550 20.10 20.55 19.20 20.40 1.05 5.43% 20.40 90 20.45 374 32.90
2024-05-28 2489 33257000 7642 738588850 21.50 22.40 21.45 22.40 2.00 9.8% 22.40 68224 0.00 0 36.13
2024-05-29 2489 160327000 54001 2147483647 23.40 24.30 22.85 23.55 1.15 5.13% 23.50 394 23.55 292 37.98
2024-05-30 2489 79945000 28919 1775737450 23.05 23.20 21.20 21.30 2.25 -9.55% 21.30 369 21.35 533 34.35
2024-05-31 2489 40943831 18751 865211012 21.30 21.75 20.70 20.75 0.55 -2.58% 20.75 363 20.80 40 33.47
2024-06-03 2489 24667000 8866 509319350 21.15 21.20 20.35 20.75 0.00 0% 20.70 53 20.75 56 33.47
2024-06-04 2489 18929000 6935 391912250 20.75 21.20 20.35 20.50 0.25 -1.2% 20.45 92 20.50 61 33.06
2024-06-05 2489 21854000 8149 436591550 20.60 20.60 19.70 19.70 0.80 -3.9% 19.70 108 19.75 97 31.77
2024-06-07 2489 25729000 10013 510941850 19.70 20.35 19.40 19.45 0.25 -1.27% 19.45 344 19.50 62 31.37
2024-06-11 2489 19070000 7224 373592150 19.55 20.20 19.25 19.35 0.10 -0.51% 19.35 37 19.40 184 31.21
2024-06-12 2489 11054000 4456 211711800 19.45 19.50 19.00 19.25 0.10 -0.52% 19.20 87 19.25 31 31.05
2024-06-13 2489 9142000 3515 176672800 19.35 19.55 19.15 19.25 0.00 0% 19.20 301 19.25 19 31.05
2024-06-14 2489 11637000 4791 227264450 19.40 19.85 19.30 19.40 0.15 0.78% 19.40 83 19.45 42 31.29
2024-06-17 2489 13177000 5105 259638850 19.40 20.10 19.30 19.70 0.30 1.55% 19.70 245 19.75 48 31.77
2024-06-18 2489 9772000 3935 190550500 19.80 19.80 19.25 19.55 0.15 -0.76% 19.55 12 19.60 64 31.53
2024-06-19 2489 10728925 5818 206424798 19.60 19.75 19.00 19.10 0.45 -2.3% 19.10 176 19.15 69 30.81
2024-06-20 2489 7524000 2856 143903600 19.05 19.30 19.00 19.20 0.10 0.52% 19.20 38 19.25 89 30.97
2024-06-21 2489 62340000 20091 1284864400 19.25 21.10 19.25 20.50 1.30 6.77% 20.45 55 20.50 307 33.06
2024-06-24 2489 24719000 8778 500780650 20.50 21.00 20.00 20.00 0.50 -2.44% 20.00 1059 20.05 103 32.26
2024-06-25 2489 10415000 4100 205539100 20.00 20.30 19.40 19.95 0.05 -0.25% 19.95 18 20.00 138 32.18
2024-06-27 2489 36677000 12731 756799950 19.65 21.05 19.40 20.40 0.80 2.26% 20.35 282 20.40 15 32.90
2024-06-28 2489 19528000 7701 402438700 20.65 20.90 20.35 20.60 0.20 0.98% 20.55 1 20.60 76 33.23
2024-07-01 2489 10499129 4500 213823286 20.70 20.75 20.20 20.40 0.20 -0.97% 20.35 98 20.40 22 32.90
2024-07-02 2489 8968000 3623 184135050 20.40 20.70 20.35 20.60 0.20 0.98% 20.55 112 20.60 66 33.23
2024-07-03 2489 15175000 5583 313125500 20.95 21.00 20.25 20.30 0.30 -1.46% 20.30 148 20.35 2 32.74
2024-07-05 2489 31575000 11733 667341050 20.25 21.80 20.25 20.90 0.75 2.96% 20.90 60 20.95 103 33.71
2024-07-08 2489 17417000 6735 363467300 21.40 21.50 20.50 20.60 0.30 -1.44% 20.60 192 20.65 47 33.23
2024-07-09 2489 27136115 10738 571693747 20.65 21.65 20.45 21.10 0.50 2.43% 21.05 62 21.10 84 34.03
2024-07-11 2489 73223058 29638 1673001835 22.70 23.80 22.00 22.30 0.10 5.69% 22.30 209 22.35 62 35.97
2024-07-16 2489 108396000 38864 2147483647 26.05 26.60 25.00 25.25 0.75 13.23% 25.25 482 25.30 145 40.73
2024-07-17 2489 95272000 33371 2147483647 25.30 26.40 25.05 25.80 0.55 2.18% 25.80 169 25.85 16 41.61
2024-07-22 2489 36851145 15534 841003038 23.75 24.05 22.20 22.40 1.10 -13.18% 22.35 192 22.40 76 36.13
2024-07-26 2489 17166755 8140 364670388 21.40 21.75 20.50 21.20 1.00 -5.36% 21.20 165 21.25 16 34.19
2024-07-30 2489 23478415 9595 511982210 21.35 22.35 21.05 22.10 0.75 4.25% 22.05 216 22.10 167 35.65
2024-07-31 2489 16855595 9632 364871497 21.55 22.05 21.20 21.30 0.80 -3.62% 21.30 8 21.35 36 34.35
2024-08-02 2489 12087000 4642 259919200 21.50 21.75 21.20 21.45 0.55 0.7% 21.45 51 21.50 77 34.60
2024-08-06 2489 27069548 11499 493849566 19.40 19.80 17.45 18.30 1.05 -14.69% 18.30 138 18.35 267 29.52
2024-08-07 2489 13491094 3782 268922560 19.40 20.10 19.10 20.10 1.80 9.84% 20.10 24601 0.00 0 32.42
2024-08-08 2489 49567000 17852 1056033900 20.25 22.10 20.25 21.55 1.45 7.21% 21.50 360 21.55 55 34.76
2024-08-09 2489 58130000 21487 1285787500 21.75 22.80 21.40 21.65 0.10 0.46% 21.65 71 21.70 126 34.92
2024-08-12 2489 27943000 10572 623614700 22.20 22.80 21.75 22.15 0.50 2.31% 22.10 217 22.15 78 17.04
2024-08-13 2489 16635000 6171 369864700 22.40 22.55 21.85 22.25 0.10 0.45% 22.20 53 22.25 46 17.12
2024-08-16 2489 37515000 15574 866897150 23.40 23.70 22.65 22.95 0.15 3.15% 22.90 21 22.95 106 17.65
2024-08-19 2489 49160000 17983 1159804050 22.80 24.20 22.50 23.80 0.85 3.7% 23.75 118 23.80 294 18.31
2024-08-20 2489 26338000 10036 624763400 23.60 24.05 23.40 23.60 0.20 -0.84% 23.60 37 23.65 54 18.15
2024-08-22 2489 12182785 6753 279948491 23.35 23.50 22.75 22.75 0.45 -3.6% 22.75 59 22.80 33 17.50
2024-08-23 2489 10648000 3634 239089650 22.50 22.75 22.20 22.70 0.05 -0.22% 22.70 66 22.75 34 17.46
2024-08-29 2489 7794000 3404 176507150 22.35 23.10 22.30 22.95 0.25 1.1% 22.95 55 23.00 119 17.65
2024-08-30 2489 8479000 3636 194579600 23.10 23.20 22.70 22.70 0.25 -1.09% 22.70 372 22.75 86 17.46
2024-09-02 2489 5770000 2817 129939250 23.00 23.00 22.30 22.30 0.40 -1.76% 22.30 34 22.35 55 17.15
2024-09-05 2489 9092000 4340 199714250 22.20 22.60 21.25 21.35 0.20 -4.26% 21.35 110 21.40 6 16.42
2024-09-09 2489 10118000 3941 203650950 20.30 20.45 19.90 20.20 0.70 -5.39% 20.20 168 20.25 114 15.54
2024-10-08 2489 3193000 1628 68166100 21.30 21.50 21.20 21.35 0.10 5.69% 21.30 162 21.35 22 16.42
2024-10-09 2489 10198000 3460 221767450 21.90 22.20 21.45 21.50 0.15 0.7% 21.50 16 21.55 4 16.54
2024-10-11 2489 6233000 2515 136496800 21.70 22.30 21.60 21.60 0.10 0.47% 21.60 62 21.65 27 16.62
2024-10-17 2489 6445000 2261 141603500 21.95 22.15 21.80 21.95 0.20 1.62% 21.90 202 21.95 106 16.88
2024-10-22 2489 3454000 1519 73930700 21.65 21.65 21.25 21.40 0.20 -2.51% 21.40 52 21.45 15 16.46
2024-10-29 2489 6657000 2681 143066600 21.70 22.00 21.25 21.35 0.40 -0.23% 21.35 121 21.40 14 16.42
2024-11-01 2489 3712000 1526 77634600 20.80 21.15 20.75 21.10 0.10 -1.17% 21.05 45 21.10 20 16.23
2024-11-07 2489 7533000 2790 164153550 21.70 22.00 21.60 21.85 0.10 3.55% 21.80 84 21.90 106 16.81
2024-11-12 2489 5130000 2235 103053900 20.20 20.45 19.90 20.00 0.35 -8.47% 20.00 139 20.10 42 12.90
2024-11-14 2489 4087000 1631 81518900 20.00 20.20 19.80 19.85 0.05 -0.75% 19.85 81 19.90 16 12.81
2024-11-15 2489 4853764 2539 97895213 19.90 20.55 19.90 20.05 0.20 1.01% 20.00 34 20.05 7 12.94
2024-11-18 2489 3662000 1544 72854950 20.20 20.20 19.80 19.80 0.25 -1.25% 19.80 148 19.85 36 12.77
2024-11-21 2489 2980465 1483 58235091 19.40 19.80 19.20 19.70 0.30 -0.51% 19.70 8 19.75 56 12.71
2024-11-22 2489 3728000 1437 74573150 19.80 20.15 19.80 20.00 0.30 1.52% 20.00 16 20.05 90 12.90
2024-11-25 2489 5760000 1979 117320450 20.20 20.65 20.05 20.50 0.50 2.5% 20.45 28 20.50 58 13.23
2024-11-26 2489 3467000 1334 71168150 20.55 20.70 20.30 20.55 0.05 0.24% 20.50 26 20.55 96 13.26
2024-11-27 2489 4824000 1902 97941600 20.90 20.90 20.05 20.10 0.45 -2.19% 20.10 16 20.15 58 12.97
2024-11-28 2489 4098000 1639 80469650 20.00 20.15 19.45 19.45 0.65 -3.23% 19.45 17 19.50 2 12.55
2024-12-02 2489 1679000 819 32864200 19.80 19.85 19.50 19.50 0.05 0.26% 19.50 3 19.55 1 12.58
2024-12-04 2489 2506903 1355 49613419 19.80 19.90 19.60 19.85 0.15 1.79% 19.85 25 19.90 28 12.81
2024-12-05 2489 5305218 2479 106945602 20.15 20.35 20.00 20.00 0.15 0.76% 20.00 198 20.05 11 12.90
2024-12-06 2489 3160402 1852 63020780 20.10 20.20 19.75 19.75 0.25 -1.25% 19.75 95 19.85 11 12.74
2024-12-09 2489 4300328 2955 83533466 19.75 19.85 19.30 19.30 0.45 -2.28% 19.30 167 19.45 11 12.45
2024-12-10 2489 3231744 1954 62144422 19.35 19.60 19.10 19.10 0.20 -1.04% 19.10 18 19.25 33 12.32
2024-12-11 2489 2297496 1337 44059035 19.10 19.35 18.95 19.10 0.00 0% 19.10 36 19.15 4 12.32
2024-12-12 2489 3012934 1567 58655143 19.20 19.75 19.20 19.30 0.20 1.05% 19.30 45 19.35 21 12.45
2024-12-13 2489 3798092 2688 72001968 19.30 19.35 18.75 18.75 0.55 -2.85% 18.75 118 18.80 7 12.10
2024-12-16 2489 2066428 1206 38736832 18.95 19.00 18.50 18.75 0.00 0% 18.75 44 18.80 52 12.10
2024-12-17 2489 1655755 921 31279633 18.80 19.00 18.70 18.90 0.15 0.8% 18.90 9 18.95 23 12.19
2024-12-18 2489 2233236 1373 41958331 18.85 19.00 18.65 18.80 0.10 -0.53% 18.80 17 18.85 6 12.13
2024-12-19 2489 2438022 1709 45052908 18.35 18.70 18.25 18.65 0.15 -0.8% 18.65 15 18.70 52 12.03
2024-12-20 2489 5696441 2941 109011722 18.85 19.40 18.85 19.15 0.50 2.68% 19.05 18 19.15 45 12.35
2024-12-23 2489 2053948 1277 39566543 19.25 19.50 19.15 19.15 0.00 0% 19.15 44 19.20 25 12.35
2024-12-24 2489 1878460 2756 35908571 19.30 19.35 18.95 19.00 0.15 -0.78% 19.00 59 19.05 14 12.26
2024-12-25 2489 2118822 1190 40719905 19.20 19.40 19.05 19.30 0.30 1.58% 19.30 22 19.35 85 12.45
2024-12-26 2489 1840451 1123 35471848 19.45 19.50 19.10 19.20 0.10 -0.52% 19.20 15 19.25 20 12.39
2024-12-27 2489 1467794 951 28025348 19.20 19.25 19.00 19.10 0.10 -0.52% 19.05 73 19.10 5 12.32
2024-12-30 2489 1621158 1633 30543747 19.00 19.05 18.70 18.70 0.40 -2.09% 18.70 144 18.75 12 12.06
2024-12-31 2489 1541016 1198 28603110 18.70 18.75 18.45 18.55 0.15 -0.8% 18.55 67 18.60 86 11.97