怡利電(2497)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　64.40
0
0%		63.70
-0.7
-1.09%		63.20
-0.5
-0.78%		63.30
0.1
0.16%		 　63.40
0.1
0.16%		62.80
-0.6
-0.95%		61.90
-0.9
-1.43%		62.60
0.7
1.13%		62.70
0.1
0.16%		 　62.60
-0.1
-0.16%		61.10
-1.5
-2.4%		60.80
-0.3
-0.49%		60.10
-0.7
-1.15%		60.00
-0.1
-0.17%		 　60.10
0.1
0.17%		60.80
0.7
1.16%		60.30
-0.5
-0.82%		59.60
-0.7
-1.16%		60.20
0.6
1.01%		 　59.90
-0.3
-0.5%		59.50
-0.4
-0.67%		59.00
-0.5
-0.84%		61.46
2 月58.10
-0.9
-1.53%		57.80
-0.3
-0.52%		 　57.00
-0.8
-1.38%		 　　　　　　　　57.40
0.4
0.7%		58.20
0.8
1.39%		 　58.80
0.6
1.03%		57.70
-1.1
-1.87%		58.10
0.4
0.69%		57.20
-0.9
-1.55%		56.80
-0.4
-0.7%		 　58.70
1.9
3.35%		57.90
-0.8
-1.36%		 57.60
-0.3
-0.52%		 57.77
3 月57.30
-0.3
-0.52%		 　57.10
-0.2
-0.35%		56.60
-0.5
-0.88%		57.30
0.7
1.24%		54.50
-2.8
-4.89%		53.60
-0.9
-1.65%		 　54.10
0.5
0.93%		55.30
1.2
2.22%		54.50
-0.8
-1.45%		55.00
0.5
0.92%		54.00
-1
-1.82%		 　54.30
0.3
0.56%		54.60
0.3
0.55%		54.80
0.2
0.37%		55.00
0.2
0.36%		55.20
0.2
0.36%		 　55.90
0.7
1.27%		54.80
-1.1
-1.97%		54.70
-0.1
-0.18%		55.70
1
1.83%		54.80
-0.9
-1.62%		 55.26
4 月55.70
0.9
1.64%		55.20
-0.5
-0.9%		55.00
-0.2
-0.36%		 　　　54.80
-0.2
-0.36%		57.60
2.8
5.11%		59.70
2.1
3.65%		58.30
-1.4
-2.35%		56.70
-1.6
-2.74%		 　55.80
-0.9
-1.59%		52.80
-3
-5.38%		53.10
0.3
0.57%		52.80
-0.3
-0.56%		50.00
-2.8
-5.3%		 　49.45
-0.55
-1.1%		50.60
1.15
2.33%		51.20
0.6
1.19%		50.40
-0.8
-1.56%		49.95
-0.45
-0.89%		 　50.60
0.65
1.3%		55.60
5
9.88%		 53.76
5 月　58.00
2.4
4.32%		56.10
-1.9
-3.28%		 　55.70
-0.4
-0.71%		56.20
0.5
0.9%		55.80
-0.4
-0.71%		56.70
0.9
1.61%		55.20
-1.5
-2.65%		 　54.30
-0.9
-1.63%		55.00
0.7
1.29%		54.40
-0.6
-1.09%		54.50
0.1
0.18%		54.60
0.1
0.18%		 　55.30
0.7
1.28%		55.80
0.5
0.9%		55.80
0
0%		55.10
-0.7
-1.25%		56.10
1
1.81%		 　56.70
0.6
1.07%		57.70
1
1.76%		57.80
0.1
0.17%		58.90
1.1
1.9%		58.70
-0.2
-0.34%		56.02
6 月 　59.00
0.3
0.51%		58.70
-0.3
-0.51%		58.80
0.1
0.17%		 59.00
0.2
0.34%		 　　58.00
-1
-1.69%		57.50
-0.5
-0.86%		58.00
0.5
0.87%		58.20
0.2
0.34%		 　58.60
0.4
0.69%		58.90
0.3
0.51%		58.30
-0.6
-1.02%		59.90
1.6
2.74%		59.70
-0.2
-0.33%		 　58.70
-1
-1.68%		58.10
-0.6
-1.02%		 58.40
0.3
0.52%		59.30
0.9
1.54%		 58.63
7 月58.50
-0.8
-1.35%		58.90
0.4
0.68%		61.00
2.1
3.57%		 61.70
0.7
1.15%		 　61.40
-0.3
-0.49%		61.00
-0.4
-0.65%		 60.60
-0.4
-0.66%		 　　　60.60
0
0%		63.70
3.1
5.12%		 　　　58.10
-5.6
-8.79%		 　　58.60
0.5
0.86%		 　　56.90
-1.7
-2.9%		57.60
0.7
1.23%		59.83
8 月 58.20
0.6
1.04%		 　　52.80
-5.4
-9.28%		58.00
5.2
9.85%		58.00
0
0%		62.10
4.1
7.07%		 　63.50
1.4
2.25%		62.00
-1.5
-2.36%		 　64.40
2.4
3.87%		 　63.20
-1.2
-1.86%		62.80
-0.4
-0.63%		 64.60
1.8
2.87%		64.80
0.2
0.31%		 　　　　62.50
-2.3
-3.55%		65.30
2.8
4.48%		 61.79
9 月　68.00
2.7
4.13%		 　75.00
7
10.29%		 　　78.40
3.4
4.53%		 　　　　　　　　　80.20
1.8
2.3%		 82.17
10 月　　　　　　　85.80
5.6
6.98%		82.80
-3
-3.5%		 81.20
-1.6
-1.93%		 　　　　74.50
-6.7
-8.25%		 　　　76.90
2.4
3.22%		 　　　　　72.50
-4.4
-5.72%		 77.28
11 月74.30
1.8
2.48%		 　　　　76.70
2.4
3.23%		 　　　71.30
-5.4
-7.04%		 68.70
-2.6
-3.65%		68.30
-0.4
-0.58%		 　67.50
-0.8
-1.17%		 　67.50
0
0%		67.20
-0.3
-0.44%		 　68.10
0.9
1.34%		66.60
-1.5
-2.2%		64.70
-1.9
-2.85%		64.30
-0.4
-0.62%		 68.44
12 月　64.10
-0.2
-0.31%		 64.70
0.6
0.94%		63.90
-0.8
-1.24%		63.80
-0.1
-0.16%		 　62.80
-1
-1.57%		62.50
-0.3
-0.48%		62.30
-0.2
-0.32%		61.80
-0.5
-0.8%		60.30
-1.5
-2.43%		 　60.20
-0.1
-0.17%		60.10
-0.1
-0.17%		60.20
0.1
0.17%		60.20
0
0%		60.20
0
0%		 　60.20
0
0%		60.00
-0.2
-0.33%		60.70
0.7
1.17%		60.20
-0.5
-0.82%		59.60
-0.6
-1%		 　58.80
-0.8
-1.34%		59.30
0.5
0.85%		61.25

說明:最高漲幅:10.29%最低跌幅:-9.28% 最高價:85.80最低價:49.45平均價:61.57,灰色底表示週末,漲126天(201.95)元,跌132天(-151.85)元,平盤11天
10%=4,7%=13,5%=4,4%=9,3%=9,2%=18,1%=51,0%=29,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,-5%=5,-6%=6,-7%=26,-8%=27,-9%=55,

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 2497 267000 202 17240700 65.20 65.20 64.30 64.40 0.60 0% 64.30 18 64.50 2 29.01
2024-01-03 2497 293000 223 18676000 64.30 64.30 63.50 63.70 0.70 -1.09% 63.60 10 63.80 3 28.69
2024-01-04 2497 397000 316 25060400 63.70 63.70 62.80 63.20 0.50 -0.78% 63.10 5 63.20 4 28.47
2024-01-05 2497 328000 271 20927500 63.50 64.40 63.20 63.30 0.10 0.16% 63.30 6 63.40 4 28.51
2024-01-08 2497 197000 153 12518300 64.10 64.20 63.20 63.40 0.10 0.16% 63.40 1 63.50 2 28.56
2024-01-09 2497 443000 326 27970100 64.10 64.40 62.60 62.80 0.60 -0.95% 62.80 12 62.90 4 28.29
2024-01-10 2497 568000 401 35197700 63.10 63.10 61.50 61.90 0.90 -1.43% 61.90 3 62.00 12 27.88
2024-01-11 2497 232000 197 14437500 61.90 62.60 61.90 62.60 0.70 1.13% 62.60 30 62.70 3 28.20
2024-01-12 2497 283000 206 17824600 62.60 63.60 62.40 62.70 0.10 0.16% 62.70 1 62.80 5 28.24
2024-01-15 2497 185000 136 11587500 63.20 63.20 62.40 62.60 0.10 -0.16% 62.50 10 62.60 1 28.20
2024-01-16 2497 605000 422 37092500 62.30 62.40 61.00 61.10 1.50 -2.4% 61.10 3 61.20 7 27.52
2024-01-17 2497 505000 380 30875500 61.10 61.70 60.80 60.80 0.30 -0.49% 60.70 9 60.80 4 27.39
2024-01-18 2497 451000 276 27209600 60.90 61.20 60.00 60.10 0.70 -1.15% 60.00 27 60.10 1 27.07
2024-01-19 2497 434000 293 26015600 60.30 60.70 59.30 60.00 0.10 -0.17% 59.90 8 60.10 4 27.03
2024-01-22 2497 237000 139 14298900 60.30 60.80 60.00 60.10 0.10 0.17% 60.10 15 60.20 19 27.07
2024-01-23 2497 293000 192 17759300 60.20 60.90 60.20 60.80 0.70 1.16% 60.80 3 60.90 17 27.39
2024-01-24 2497 209000 158 12662300 60.80 60.80 60.30 60.30 0.50 -0.82% 60.30 8 60.40 1 27.16
2024-01-25 2497 345000 247 20635000 60.50 60.50 59.60 59.60 0.70 -1.16% 59.60 9 59.70 4 26.85
2024-01-26 2497 262000 164 15760800 59.60 60.50 59.60 60.20 0.60 1.01% 60.10 11 60.30 10 27.12
2024-01-29 2497 207000 117 12441900 60.20 60.40 59.70 59.90 0.30 -0.5% 59.90 13 60.10 10 26.98
2024-01-30 2497 295000 191 17572100 60.10 60.10 59.30 59.50 0.40 -0.67% 59.40 3 59.50 2 26.80
2024-01-31 2497 300000 237 17741000 59.80 59.80 59.00 59.00 0.50 -0.84% 58.90 19 59.00 2 26.58
2024-02-01 2497 434000 337 25302800 59.40 59.40 58.10 58.10 0.90 -1.53% 58.10 5 58.20 12 26.17
2024-02-02 2497 369000 271 21509300 58.50 59.60 57.80 57.80 0.30 -0.52% 57.80 53 57.90 3 26.04
2024-02-05 2497 564000 412 32187500 57.90 58.00 56.80 57.00 0.80 -1.38% 56.90 4 57.00 5 25.68
2024-02-15 2497 345000 273 19679900 56.80 57.50 56.40 57.40 0.40 0.7% 57.30 6 57.40 2 25.86
2024-02-16 2497 492000 355 28465100 57.40 58.40 57.10 58.20 0.80 1.39% 58.20 3 58.30 3 26.22
2024-02-19 2497 369000 288 21736400 58.50 59.40 58.50 58.80 0.60 1.03% 58.80 15 58.90 4 26.49
2024-02-20 2497 496000 403 28761400 59.10 59.10 57.60 57.70 1.10 -1.87% 57.70 10 57.80 5 25.99
2024-02-21 2497 342000 251 19906200 57.90 58.60 57.80 58.10 0.40 0.69% 58.00 38 58.10 3 26.17
2024-02-22 2497 557000 466 31916200 58.30 58.40 57.00 57.20 0.90 -1.55% 57.20 1 57.30 19 25.77
2024-02-23 2497 249000 194 14181500 57.20 57.30 56.70 56.80 0.40 -0.7% 56.80 7 56.90 1 25.59
2024-02-26 2497 597000 433 34705900 56.80 58.70 56.80 58.70 1.90 3.35% 58.60 2 58.70 2 26.44
2024-02-27 2497 335000 284 19540900 58.80 59.30 57.50 57.90 0.80 -1.36% 57.80 8 57.90 2 26.08
2024-02-29 2497 329000 276 19034600 58.30 58.50 57.50 57.60 0.30 -0.52% 57.60 11 57.70 2 25.95
2024-03-01 2497 187000 134 10758900 58.10 58.10 57.30 57.30 0.30 -0.52% 57.30 9 57.50 6 25.81
2024-03-04 2497 254000 195 14567600 57.30 58.20 57.00 57.10 0.20 -0.35% 57.10 1 57.20 1 25.72
2024-03-05 2497 423000 316 24016500 57.20 57.60 56.40 56.60 0.50 -0.88% 56.50 15 56.60 4 25.50
2024-03-06 2497 750000 522 43328600 56.80 58.60 56.80 57.30 0.70 1.24% 57.30 1 57.50 7 25.81
2024-03-07 2497 1422000 998 78654400 57.10 57.10 54.30 54.50 2.80 -4.89% 54.50 21 54.60 1 28.84
2024-03-08 2497 645000 451 34954000 54.70 55.20 53.30 53.60 0.90 -1.65% 53.50 3 53.60 24 28.36
2024-03-11 2497 233000 177 12623700 53.60 54.60 53.60 54.10 0.50 0.93% 54.10 3 54.20 1 28.62
2024-03-12 2497 348000 241 19103100 54.10 55.30 54.00 55.30 1.20 2.22% 55.20 7 55.30 7 29.26
2024-03-13 2497 321000 247 17514900 55.30 55.40 54.30 54.50 0.80 -1.45% 54.40 5 54.50 2 28.84
2024-03-14 2497 224000 175 12234600 54.50 55.10 53.70 55.00 0.50 0.92% 54.60 2 55.00 44 29.10
2024-03-15 2497 242000 169 13156200 54.90 54.90 53.90 54.00 1.00 -1.82% 54.00 6 54.50 14 28.57
2024-03-18 2497 324000 222 17420600 54.00 54.30 53.40 54.30 0.30 0.56% 54.10 3 54.30 5 28.73
2024-03-19 2497 238000 159 13001700 54.50 55.10 54.30 54.60 0.30 0.55% 54.50 5 54.60 3 28.89
2024-03-20 2497 288000 217 15850000 54.60 55.50 54.60 54.80 0.20 0.37% 54.70 104 54.90 4 28.99
2024-03-21 2497 191000 155 10482800 55.00 55.10 54.50 55.00 0.20 0.36% 55.00 3 55.10 4 29.10
2024-03-22 2497 363000 224 20013000 55.10 55.40 54.80 55.20 0.20 0.36% 55.20 3 55.30 2 29.21
2024-03-25 2497 355000 255 19745700 55.40 56.00 55.20 55.90 0.70 1.27% 55.80 1 55.90 4 29.58
2024-03-26 2497 265000 201 14595200 55.70 55.80 54.30 54.80 1.10 -1.97% 54.70 9 54.80 1 28.99
2024-03-27 2497 164000 106 8953400 54.80 55.00 54.30 54.70 0.10 -0.18% 54.60 1 54.70 1 28.94
2024-03-28 2497 303000 237 16808000 55.40 55.80 54.70 55.70 1.00 1.83% 55.60 3 55.70 28 29.47
2024-03-29 2497 260000 191 14262700 55.80 55.80 54.60 54.80 0.90 -1.62% 54.70 6 54.80 8 28.99
2024-04-01 2497 346000 230 19210200 54.90 55.90 54.70 55.70 0.90 1.64% 55.60 2 55.70 1 29.47
2024-04-02 2497 235000 180 13028200 55.80 56.10 55.00 55.20 0.50 -0.9% 55.20 5 55.40 5 29.21
2024-04-03 2497 138000 104 7570200 55.20 55.20 54.60 55.00 0.20 -0.36% 54.90 52 55.00 2 29.10
2024-04-08 2497 161000 126 8835000 54.70 55.50 54.60 54.80 0.20 -0.36% 54.70 4 54.80 1 28.99
2024-04-09 2497 1408000 1041 80649800 55.10 57.90 55.10 57.60 2.80 5.11% 57.50 20 57.60 21 30.48
2024-04-10 2497 2222000 1593 132615100 58.70 60.40 58.70 59.70 2.10 3.65% 59.70 6 59.80 21 31.59
2024-04-11 2497 825000 603 48189900 59.00 59.70 57.70 58.30 1.40 -2.35% 58.20 26 58.40 8 30.85
2024-04-12 2497 817000 579 46983100 58.80 58.80 56.50 56.70 1.60 -2.74% 56.60 24 56.70 4 30.00
2024-04-15 2497 396000 268 22245600 56.20 57.00 55.80 55.80 0.90 -1.59% 55.70 18 55.80 5 29.52
2024-04-16 2497 860000 626 46197900 55.50 55.50 52.80 52.80 3.00 -5.38% 52.70 12 52.80 1 27.94
2024-04-17 2497 283000 212 15060200 53.00 53.70 53.00 53.10 0.30 0.57% 53.10 5 53.20 5 28.10
2024-04-18 2497 570000 324 29864000 53.00 53.50 51.80 52.80 0.30 -0.56% 52.80 92 52.90 5 27.94
2024-04-19 2497 1032665 895 51865899 52.80 52.80 48.60 50.00 2.80 -5.3% 49.95 11 50.00 3 26.46
2024-04-22 2497 321000 224 15977350 50.80 50.80 49.15 49.45 0.55 -1.1% 49.40 10 49.70 1 26.16
2024-04-23 2497 179000 155 9023600 50.20 50.80 50.00 50.60 1.15 2.33% 50.60 1 50.70 4 26.77
2024-04-24 2497 226000 180 11550200 50.90 51.50 50.50 51.20 0.60 1.19% 51.10 4 51.20 26 27.09
2024-04-25 2497 140000 119 7093500 51.40 51.40 50.30 50.40 0.80 -1.56% 50.40 3 50.80 13 26.67
2024-04-26 2497 333000 218 16634950 50.50 50.60 49.55 49.95 0.45 -0.89% 49.95 4 50.10 3 26.43
2024-04-29 2497 254000 165 12810900 50.50 50.80 50.10 50.60 0.65 1.3% 50.60 11 50.70 1 26.77
2024-04-30 2497 1612000 1006 88506500 52.40 55.60 52.30 55.60 5.00 9.88% 55.60 3712 0.00 0 29.42
2024-05-02 2497 6235000 4152 352913500 56.50 58.40 54.80 58.00 2.40 4.32% 57.90 10 58.00 119 30.69
2024-05-03 2497 1985000 1380 112793200 58.00 58.00 56.00 56.10 1.90 -3.28% 56.10 1 56.30 8 29.68
2024-05-06 2497 594000 418 33256100 56.60 56.70 55.50 55.70 0.40 -0.71% 55.70 2 55.80 2 29.47
2024-05-07 2497 1011000 790 57150500 57.00 57.50 55.60 56.20 0.50 0.9% 56.20 3 56.30 10 29.74
2024-05-08 2497 518000 400 28992200 56.20 56.60 55.60 55.80 0.40 -0.71% 55.80 16 55.90 1 29.52
2024-05-09 2497 632431 556 35888976 56.20 57.40 56.20 56.70 0.90 1.61% 56.50 2 56.70 1 27.79
2024-05-10 2497 864000 594 47669100 56.80 56.80 54.60 55.20 1.50 -2.65% 55.20 5 55.30 6 27.06
2024-05-13 2497 522000 366 28117300 54.80 54.80 53.30 54.30 0.90 -1.63% 54.30 7 54.40 2 26.62
2024-05-14 2497 299000 240 16431300 54.90 55.40 54.60 55.00 0.70 1.29% 55.00 10 55.10 4 26.96
2024-05-15 2497 294320 328 16051192 55.00 55.00 54.20 54.40 0.60 -1.09% 54.30 7 54.40 2 26.67
2024-05-16 2497 246000 160 13391400 54.70 54.70 54.20 54.50 0.10 0.18% 54.50 1 54.60 11 26.72
2024-05-17 2497 132000 104 7196200 54.40 54.80 54.20 54.60 0.10 0.18% 54.60 4 54.70 1 26.76
2024-05-20 2497 361000 263 19938400 54.70 55.50 54.60 55.30 0.70 1.28% 55.30 1 55.40 9 27.11
2024-05-21 2497 382000 282 21108300 55.30 55.80 54.50 55.80 0.50 0.9% 55.70 4 55.80 8 27.35
2024-05-22 2497 352000 229 19661700 56.00 56.30 55.50 55.80 0.00 0% 55.80 2 55.90 3 27.35
2024-05-23 2497 406000 289 22609100 55.80 56.30 55.10 55.10 0.70 -1.25% 55.10 11 55.20 2 27.01
2024-05-24 2497 655000 415 36802300 55.50 57.00 54.90 56.10 1.00 1.81% 56.10 9 56.20 1 27.50
2024-05-27 2497 466000 339 26496900 56.40 57.40 56.40 56.70 0.60 1.07% 56.70 2 56.80 1 27.79
2024-05-28 2497 745000 500 42833500 56.80 57.80 56.80 57.70 1.00 1.76% 57.60 7 57.70 24 28.28
2024-05-29 2497 467000 325 26946600 58.10 58.20 57.20 57.80 0.10 0.17% 57.70 2 57.80 2 28.33
2024-05-30 2497 1344000 918 78719600 57.50 59.30 56.80 58.90 1.10 1.9% 58.90 5 59.00 17 28.87
2024-05-31 2497 1123056 1335 66496032 59.20 59.80 58.50 58.70 0.20 -0.34% 58.60 26 58.80 2 28.77
2024-06-03 2497 539000 392 31652200 59.20 59.40 58.20 59.00 0.30 0.51% 58.90 1 59.10 6 28.92
2024-06-04 2497 555000 408 32784900 59.20 59.80 58.50 58.70 0.30 -0.51% 58.70 2 58.80 4 28.77
2024-06-05 2497 497000 321 29390200 58.70 59.50 58.60 58.80 0.10 0.17% 58.80 7 59.00 5 28.82
2024-06-07 2497 1647000 1148 98226900 59.00 60.70 58.60 59.00 1.80 0.34% 59.00 15 59.10 1 28.92
2024-06-11 2497 604000 450 35382300 59.30 59.90 57.70 58.00 1.00 -1.69% 58.00 2 58.10 1 28.43
2024-06-12 2497 335000 236 19284800 58.00 58.20 57.20 57.50 0.50 -0.86% 57.40 4 57.50 3 28.19
2024-06-13 2497 279000 209 16215800 58.00 58.50 57.70 58.00 0.50 0.87% 58.00 4 58.20 5 28.43
2024-06-14 2497 416000 289 24044800 58.80 58.80 57.10 58.20 0.20 0.34% 58.10 7 58.20 8 28.53
2024-06-17 2497 297000 190 17329400 58.20 58.90 57.60 58.60 0.40 0.69% 58.50 4 58.60 7 28.73
2024-06-18 2497 277000 205 16240500 58.70 58.90 58.20 58.90 0.30 0.51% 58.80 18 58.90 10 28.87
2024-06-19 2497 370463 284 21707314 59.00 59.30 58.10 58.30 0.60 -1.02% 58.20 9 58.30 1 28.58
2024-06-20 2497 849000 486 50411200 58.70 59.90 58.30 59.90 1.60 2.74% 59.80 3 59.90 11 29.36
2024-06-21 2497 367000 268 21879500 60.00 60.00 59.30 59.70 0.20 -0.33% 59.60 22 59.70 12 29.26
2024-06-24 2497 292000 215 17321800 59.60 59.90 58.70 58.70 1.00 -1.68% 58.60 21 58.70 3 28.77
2024-06-25 2497 344000 229 19919200 58.90 58.90 57.40 58.10 0.60 -1.02% 58.10 3 58.20 21 28.48
2024-06-27 2497 249000 188 14532400 58.00 59.10 57.90 58.40 0.40 0.52% 58.30 2 58.50 1 28.63
2024-06-28 2497 361000 260 21358800 58.20 59.50 58.20 59.30 0.90 1.54% 59.30 2 59.40 17 29.07
2024-07-01 2497 206742 624 12104526 59.50 59.50 58.40 58.50 0.80 -1.35% 58.40 7 58.50 47 28.68
2024-07-02 2497 335000 202 19776300 59.10 59.80 58.50 58.90 0.40 0.68% 58.90 1 59.00 2 28.87
2024-07-03 2497 2056000 1303 125554800 59.60 61.70 59.60 61.00 2.10 3.57% 61.00 1 61.10 8 29.90
2024-07-05 2497 771000 515 47348900 60.70 61.80 60.10 61.70 1.00 1.15% 61.70 10 61.80 44 30.25
2024-07-08 2497 1127000 792 70235700 62.60 63.50 61.30 61.40 0.30 -0.49% 61.40 6 61.50 1 30.10
2024-07-09 2497 701954 539 42675096 62.10 62.10 60.10 61.00 0.40 -0.65% 60.90 8 61.00 3 29.90
2024-07-11 2497 290588 383 17715097 61.50 61.50 60.60 60.60 0.30 -0.66% 60.60 6 60.70 2 29.71
2024-07-16 2497 297000 225 17910800 59.60 60.80 59.60 60.60 1.10 0% 60.60 20 60.70 4 29.71
2024-07-17 2497 3262000 2098 207570700 60.80 64.40 60.80 63.70 3.10 5.12% 63.70 18 63.80 33 31.23
2024-07-22 2497 709702 551 41022037 58.40 58.90 57.00 58.10 0.50 -8.79% 58.00 2 58.20 2 28.48
2024-07-26 2497 294403 377 17079321 57.70 58.60 57.20 58.60 0.60 0.86% 58.60 2 58.70 14 28.73
2024-07-30 2497 368837 322 20677842 56.00 57.40 55.00 56.90 0.00 -2.9% 56.70 1 57.00 2 27.89
2024-07-31 2497 211831 177 12108493 56.80 57.60 56.80 57.60 0.70 1.23% 57.40 2 57.60 3 28.24
2024-08-02 2497 1006000 699 60277800 60.50 61.50 58.20 58.20 4.00 1.04% 58.20 10 58.30 9 24.25
2024-08-06 2497 1593443 1004 81532576 51.70 54.40 48.20 52.80 0.40 -9.28% 52.80 17 53.00 1 22.00
2024-08-07 2497 1517035 900 85563709 52.80 58.00 52.80 58.00 5.20 9.85% 58.00 7 0.00 0 24.17
2024-08-08 2497 930000 625 54416400 57.20 59.80 56.20 58.00 0.00 0% 58.00 25 58.20 3 24.17
2024-08-09 2497 2935000 2010 183066000 60.20 63.40 60.20 62.10 4.10 7.07% 62.10 2 62.20 2 25.88
2024-08-12 2497 3130000 2227 199568300 63.50 64.90 62.80 63.50 1.40 2.25% 63.40 9 63.50 12 26.46
2024-08-13 2497 1467000 1108 92158600 64.20 64.40 61.70 62.00 1.50 -2.36% 61.90 15 62.00 3 25.83
2024-08-16 2497 1832000 1171 118496100 65.60 65.60 64.10 64.40 0.10 3.87% 64.30 2 64.40 1 26.83
2024-08-19 2497 1321000 891 83809800 64.40 64.70 62.60 63.20 1.20 -1.86% 63.10 1 63.20 14 26.33
2024-08-20 2497 770000 557 48469700 63.80 64.00 62.50 62.80 0.40 -0.63% 62.70 1 62.80 9 26.17
2024-08-22 2497 3525325 3938 231443992 66.70 67.10 64.40 64.60 1.40 2.87% 64.50 4 64.60 16 26.92
2024-08-23 2497 931000 684 60081400 64.00 65.20 63.80 64.80 0.20 0.31% 64.80 4 64.90 1 27.00
2024-08-29 2497 600000 456 37464300 62.70 63.30 61.90 62.50 0.40 -3.55% 62.50 11 62.70 2 26.04
2024-08-30 2497 2786000 1837 182646700 63.20 66.60 63.20 65.30 2.80 4.48% 65.30 33 65.40 9 27.21
2024-09-02 2497 4001000 2421 269299700 66.20 68.80 64.60 68.00 2.70 4.13% 68.00 11 68.10 40 28.33
2024-09-05 2497 13808000 7741 1017338500 72.90 75.00 71.70 75.00 6.80 10.29% 75.00 29908 0.00 0 31.25
2024-09-09 2497 22510000 13574 1683337200 73.70 78.40 72.10 78.40 4.70 4.53% 78.40 1 78.50 16 32.67
2024-09-20 2497 5338065 5201 431182537 81.40 82.10 80.10 80.20 0.90 2.3% 80.10 78 80.20 2 33.42
2024-10-08 2497 5827000 4049 498646000 85.50 87.00 83.80 85.80 0.40 6.98% 85.70 60 85.80 7 35.75
2024-10-09 2497 7220000 4387 603096100 86.00 86.50 82.50 82.80 3.00 -3.5% 82.70 19 82.80 21 34.50
2024-10-11 2497 4516000 2747 368275600 83.80 83.80 80.60 81.20 1.60 -1.93% 81.10 52 81.20 6 33.83
2024-10-17 2497 3152000 2142 238370900 75.60 77.50 74.40 74.50 0.70 -8.25% 74.50 38 74.60 2 31.04
2024-10-22 2497 1599000 1170 122697500 76.80 77.30 76.00 76.90 0.10 3.22% 76.90 59 77.00 22 32.04
2024-10-29 2497 2061000 1389 150080200 74.50 74.50 72.00 72.50 2.20 -5.72% 72.50 25 72.60 6 30.21
2024-11-01 2497 2465000 1850 185451700 75.10 76.70 74.20 74.30 1.70 2.48% 74.30 10 74.40 3 30.96
2024-11-07 2497 5970000 3693 457478300 76.50 77.90 75.70 76.70 2.40 3.23% 76.60 18 76.70 28 31.96
2024-11-12 2497 1580000 1010 112468900 71.30 72.40 70.30 71.30 0.00 -7.04% 71.30 6 71.50 13 29.22
2024-11-14 2497 1651000 1040 113266500 69.60 69.80 67.90 68.70 0.50 -3.65% 68.70 16 68.80 5 28.16
2024-11-15 2497 1015220 1435 69974811 69.20 70.30 68.20 68.30 0.40 -0.58% 68.30 4 68.40 7 27.99
2024-11-18 2497 872000 457 59161500 68.30 68.70 67.50 67.50 0.80 -1.17% 67.50 2 67.70 2 27.66
2024-11-21 2497 370465 449 25090236 67.50 68.30 67.20 67.50 0.20 0% 67.50 3 67.60 1 27.66
2024-11-22 2497 573000 417 38709900 67.70 68.50 67.20 67.20 0.30 -0.44% 67.20 16 67.40 1 27.54
2024-11-25 2497 681000 450 46500900 67.70 68.70 67.70 68.10 0.90 1.34% 68.10 5 68.20 23 27.91
2024-11-26 2497 957000 604 64431900 68.20 68.40 66.60 66.60 1.50 -2.2% 66.60 16 66.80 1 27.30
2024-11-27 2497 1063000 628 69756400 67.10 67.10 64.70 64.70 1.90 -2.85% 64.70 7 64.80 18 26.52
2024-11-28 2497 937000 607 60252600 64.30 65.40 63.30 64.30 0.40 -0.62% 64.20 15 64.30 7 26.35
2024-12-02 2497 352000 263 22615500 65.20 65.20 64.00 64.10 0.40 -0.31% 64.10 5 64.20 5 26.27
2024-12-04 2497 472767 415 30687919 64.60 65.30 64.40 64.70 0.20 0.94% 64.60 36 65.00 17 26.52
2024-12-05 2497 826072 673 52965670 64.80 65.00 63.70 63.90 0.80 -1.24% 63.90 20 64.10 5 26.19
2024-12-06 2497 630548 599 40407963 64.00 65.00 63.60 63.80 0.10 -0.16% 63.70 12 63.80 3 26.15
2024-12-09 2497 1040958 812 66094574 64.00 64.80 62.80 62.80 1.00 -1.57% 62.80 27 63.10 9 25.74
2024-12-10 2497 665658 571 41950921 63.10 64.30 62.50 62.50 0.30 -0.48% 62.50 32 62.90 3 25.61
2024-12-11 2497 540663 421 33793570 62.60 62.90 62.30 62.30 0.20 -0.32% 62.30 16 62.40 4 25.53
2024-12-12 2497 948475 922 59297750 62.50 63.90 61.80 61.80 0.50 -0.8% 61.80 12 62.20 7 25.33
2024-12-13 2497 1481447 1167 90198142 61.70 61.70 60.30 60.30 1.50 -2.43% 60.30 12 60.50 13 24.71
2024-12-16 2497 963413 830 57906298 61.20 61.20 59.50 60.20 0.10 -0.17% 60.10 2 60.20 2 24.67
2024-12-17 2497 566421 450 34104360 60.20 60.60 59.80 60.10 0.10 -0.17% 60.10 5 60.30 1 24.63
2024-12-18 2497 424062 334 25487509 60.10 60.60 59.60 60.20 0.10 0.17% 60.20 9 60.30 3 24.67
2024-12-19 2497 335651 376 20214706 59.90 60.80 59.90 60.20 0.00 0% 60.20 2 60.30 17 24.67
2024-12-20 2497 379698 356 22968572 60.50 61.10 60.00 60.20 0.00 0% 60.20 3 60.30 2 24.67
2024-12-23 2497 306444 302 18531635 60.90 61.00 60.20 60.20 0.00 0% 60.20 1 60.40 2 24.67
2024-12-24 2497 862121 645 52352512 61.10 61.90 60.00 60.00 0.20 -0.33% 60.00 22 60.30 8 24.59
2024-12-25 2497 513628 409 31116833 60.60 61.40 60.10 60.70 0.70 1.17% 60.60 5 60.70 10 24.88
2024-12-26 2497 309190 320 18706193 60.70 61.10 60.20 60.20 0.50 -0.82% 60.20 10 60.40 2 24.67
2024-12-27 2497 778408 541 46513100 60.60 60.60 59.40 59.60 0.60 -1% 59.60 6 59.70 2 24.43
2024-12-30 2497 857925 619 50726677 60.30 60.30 58.60 58.80 0.80 -1.34% 58.80 20 58.90 5 24.10
2024-12-31 2497 379226 302 22344625 58.80 59.50 58.40 59.30 0.50 0.85% 59.30 5 59.40 3 24.30