亞航(2630)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　38.10
0
0%		37.10
-1
-2.62%		37.00
-0.1
-0.27%		38.00
1
2.7%		 　37.15
-0.85
-2.24%		36.30
-0.85
-2.29%		36.70
0.4
1.1%		37.45
0.75
2.04%		38.50
1.05
2.8%		 　37.50
-1
-2.6%		36.80
-0.7
-1.87%		35.85
-0.95
-2.58%		36.15
0.3
0.84%		35.90
-0.25
-0.69%		 　35.80
-0.1
-0.28%		36.10
0.3
0.84%		36.25
0.15
0.42%		35.80
-0.45
-1.24%		35.20
-0.6
-1.68%		 　35.70
0.5
1.42%		35.20
-0.5
-1.4%		35.10
-0.1
-0.28%		36.53
2 月35.15
0.05
0.14%		34.60
-0.55
-1.56%		 　33.90
-0.7
-2.02%		 　　　　　　　　33.65
-0.25
-0.74%		34.45
0.8
2.38%		 　34.35
-0.1
-0.29%		33.80
-0.55
-1.6%		33.80
0
0%		33.35
-0.45
-1.33%		32.85
-0.5
-1.5%		 　34.20
1.35
4.11%		33.30
-0.9
-2.63%		 33.65
0.35
1.05%		 33.88
3 月33.40
-0.25
-0.74%		 　33.75
0.35
1.05%		33.40
-0.35
-1.04%		33.15
-0.25
-0.75%		32.45
-0.7
-2.11%		32.10
-0.35
-1.08%		 　32.80
0.7
2.18%		33.35
0.55
1.68%		32.90
-0.45
-1.35%		32.90
0
0%		32.80
-0.1
-0.3%		 　33.00
0.2
0.61%		33.20
0.2
0.61%		32.75
-0.45
-1.36%		33.35
0.6
1.83%		35.60
2.25
6.75%		 　34.50
-1.1
-3.09%		35.00
0.5
1.45%		37.50
2.5
7.14%		37.65
0.15
0.4%		36.80
-0.85
-2.26%		 34.14
4 月37.65
0.85
2.31%		37.30
-0.35
-0.93%		36.05
-1.25
-3.35%		 　　　35.65
-0.4
-1.11%		37.15
1.5
4.21%		40.85
3.7
9.96%		40.80
-0.05
-0.12%		40.55
-0.25
-0.61%		 　44.60
4.05
9.99%		43.70
-0.9
-2.02%		44.55
0.85
1.95%		44.50
-0.05
-0.11%		44.95
0.45
1.01%		 　42.35
-2.6
-5.78%		43.90
1.55
3.66%		44.00
0.1
0.23%		44.95
0.95
2.16%		45.00
0.05
0.11%		 　44.60
-0.4
-0.89%		42.90
-1.7
-3.81%		 41.86
5 月　43.20
0.3
0.7%		41.90
-1.3
-3.01%		 　41.85
-0.05
-0.12%		41.15
-0.7
-1.67%		40.85
-0.3
-0.73%		40.90
0.05
0.12%		40.35
-0.55
-1.34%		 　39.45
-0.9
-2.23%		43.35
3.9
9.89%		43.70
0.35
0.81%		42.80
-0.9
-2.06%		42.75
-0.05
-0.12%		 　41.80
-0.95
-2.22%		42.55
0.75
1.79%		41.45
-1.1
-2.59%		42.95
1.5
3.62%		41.90
-1.05
-2.44%		 　41.60
-0.3
-0.72%		41.95
0.35
0.84%		40.75
-1.2
-2.86%		40.15
-0.6
-1.47%		40.00
-0.15
-0.37%		41.62
6 月 　40.00
0
0%		39.90
-0.1
-0.25%		40.50
0.6
1.5%		 40.40
-0.1
-0.25%		 　　39.55
-0.85
-2.1%		38.85
-0.7
-1.77%		38.85
0
0%		39.00
0.15
0.39%		 　39.30
0.3
0.77%		39.05
-0.25
-0.64%		38.60
-0.45
-1.15%		39.55
0.95
2.46%		39.10
-0.45
-1.14%		 　39.45
0.35
0.9%		39.45
0
0%		 38.85
-0.6
-1.52%		38.90
0.05
0.13%		 39.36
7 月38.80
-0.1
-0.26%		38.40
-0.4
-1.03%		38.15
-0.25
-0.65%		 38.25
0.1
0.26%		 　37.95
-0.3
-0.78%		36.90
-1.05
-2.77%		 36.25
-0.65
-1.76%		 　　　35.30
-0.95
-2.62%		36.10
0.8
2.27%		 　　　34.15
-1.95
-5.4%		 　　34.40
0.25
0.73%		 　　34.00
-0.4
-1.16%		33.65
-0.35
-1.03%		36.13
8 月 33.55
-0.1
-0.3%		 　　30.90
-2.65
-7.9%		32.55
1.65
5.34%		32.30
-0.25
-0.77%		32.55
0.25
0.77%		 　33.30
0.75
2.3%		33.45
0.15
0.45%		 　32.85
-0.6
-1.79%		 　32.60
-0.25
-0.76%		32.60
0
0%		 32.65
0.05
0.15%		32.85
0.2
0.61%		 　　　　34.80
1.95
5.94%		34.30
-0.5
-1.44%		 33.01
9 月　34.25
-0.05
-0.15%		 　31.60
-2.65
-7.74%		 　　32.25
0.65
2.06%		 　　　　　　　　　31.85
-0.4
-1.24%		 32.79
10 月　　　　　　　33.15
1.3
4.08%		33.45
0.3
0.9%		 32.60
-0.85
-2.54%		 　　　　33.00
0.4
1.23%		 　　　33.80
0.8
2.42%		 　　　　　32.15
-1.65
-4.88%		 32.81
11 月32.00
-0.15
-0.47%		 　　　　32.90
0.9
2.81%		 　　　31.50
-1.4
-4.26%		 30.60
-0.9
-2.86%		30.60
0
0%		 　30.00
-0.6
-1.96%		 　30.15
0.15
0.5%		30.30
0.15
0.5%		 　30.95
0.65
2.15%		31.50
0.55
1.78%		30.50
-1
-3.17%		30.30
-0.2
-0.66%		 31.26
12 月　33.00
2.7
8.91%		 33.10
0.1
0.3%		32.00
-1.1
-3.32%		32.00
0
0%		 　32.50
0.5
1.56%		32.20
-0.3
-0.92%		33.00
0.8
2.48%		32.20
-0.8
-2.42%		31.60
-0.6
-1.86%		 　31.60
0
0%		32.50
0.9
2.85%		32.25
-0.25
-0.77%		31.70
-0.55
-1.71%		31.70
0
0%		 　31.95
0.25
0.79%		32.45
0.5
1.56%		32.50
0.05
0.15%		32.50
0
0%		32.55
0.05
0.15%		 　35.80
3.25
9.98%		39.35
3.55
9.92%		32.82

說明:最高漲幅:9.99%最低跌幅:-7.9% 最高價:45.00最低價:30.00平均價:35.85,灰色底表示週末,漲117天(106.6)元,跌138天(-90.75)元,平盤14天
10%=7,9%=4,7%=2,6%=2,5%=1,4%=17,3%=5,2%=28,1%=34,0%=31,-0%=2,-1%=3,-2%=4,-3%=4,-4%=20,-5%=27,-6%=34,-7%=44,

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 2630 3129000 1650 118571100 37.50 38.30 37.40 38.10 0.60 0% 38.10 14 38.15 36 272.14
2024-01-03 2630 2521000 1497 93979850 38.05 38.10 36.85 37.10 1.00 -2.62% 37.10 11 37.15 2 265.00
2024-01-04 2630 1310000 754 48681250 37.50 37.60 37.00 37.00 0.10 -0.27% 37.00 52 37.05 3 264.29
2024-01-05 2630 2857000 1559 107413950 37.00 38.10 36.90 38.00 1.00 2.7% 37.95 3 38.00 69 271.43
2024-01-08 2630 7183000 4178 272934400 38.40 38.95 37.05 37.15 0.85 -2.24% 37.15 22 37.20 9 265.36
2024-01-09 2630 1863000 1120 68598450 37.35 37.35 36.30 36.30 0.85 -2.29% 36.30 48 36.35 6 259.29
2024-01-10 2630 21158000 10071 809467200 37.50 39.90 36.70 36.70 0.40 1.1% 36.70 22 36.75 34 262.14
2024-01-11 2630 4430000 2498 165022850 37.10 37.75 36.75 37.45 0.75 2.04% 37.40 1 37.45 10 267.50
2024-01-12 2630 14590000 8479 565551450 37.60 39.85 37.20 38.50 1.05 2.8% 38.50 82 38.55 18 275.00
2024-01-15 2630 16677000 9186 645628150 40.20 40.90 37.50 37.50 1.00 -2.6% 37.50 7 37.55 4 267.86
2024-01-16 2630 3299000 1889 121808600 37.35 37.40 36.70 36.80 0.70 -1.87% 36.75 18 36.80 19 262.86
2024-01-17 2630 2439000 1381 88514350 36.45 36.80 35.85 35.85 0.95 -2.58% 35.80 111 35.85 32 256.07
2024-01-18 2630 1415000 833 51029600 35.85 36.50 35.80 36.15 0.30 0.84% 36.15 3 36.20 2 258.21
2024-01-19 2630 1070000 643 38586750 36.40 36.55 35.90 35.90 0.25 -0.69% 35.90 59 35.95 3 256.43
2024-01-22 2630 1086000 722 38983750 35.95 36.20 35.70 35.80 0.10 -0.28% 35.75 30 35.80 4 255.71
2024-01-23 2630 631000 389 22723550 35.75 36.20 35.75 36.10 0.30 0.84% 36.10 11 36.15 22 257.86
2024-01-24 2630 821000 507 29832350 36.00 36.65 36.00 36.25 0.15 0.42% 36.20 25 36.25 5 258.93
2024-01-25 2630 760000 459 27357450 36.35 36.40 35.80 35.80 0.45 -1.24% 35.80 50 35.85 1 255.71
2024-01-26 2630 889000 593 31532550 35.80 35.90 35.10 35.20 0.60 -1.68% 35.20 15 35.25 2 251.43
2024-01-29 2630 722000 417 25680350 35.25 35.90 35.20 35.70 0.50 1.42% 35.65 1 35.70 8 255.00
2024-01-30 2630 693000 470 24628050 36.00 36.10 35.20 35.20 0.50 -1.4% 35.20 14 35.35 3 251.43
2024-01-31 2630 631000 437 22174300 35.20 35.50 34.95 35.10 0.10 -0.28% 35.10 11 35.15 5 250.71
2024-02-01 2630 587000 382 20650700 35.20 35.60 35.05 35.15 0.05 0.14% 35.15 11 35.20 4 251.07
2024-02-02 2630 1166000 761 40517650 35.30 35.45 34.45 34.60 0.55 -1.56% 34.50 38 34.60 2 247.14
2024-02-05 2630 1085000 646 36921900 34.60 34.60 33.85 33.90 0.70 -2.02% 33.90 70 33.95 5 242.14
2024-02-15 2630 912000 613 30569050 33.70 33.85 33.15 33.65 0.25 -0.74% 33.60 8 33.65 12 240.36
2024-02-16 2630 892000 547 30524100 33.65 34.60 33.65 34.45 0.80 2.38% 34.45 1 34.50 4 246.07
2024-02-19 2630 797000 496 27575300 34.70 35.05 34.35 34.35 0.10 -0.29% 34.35 4 34.55 20 245.36
2024-02-20 2630 802000 528 27203550 34.45 34.45 33.75 33.80 0.55 -1.6% 33.80 1 33.85 2 241.43
2024-02-21 2630 751000 469 25531650 33.80 34.25 33.80 33.80 0.00 0% 33.80 31 33.95 3 241.43
2024-02-22 2630 1077000 685 36080400 34.10 34.10 33.30 33.35 0.45 -1.33% 33.35 7 33.40 3 238.21
2024-02-23 2630 1487000 843 49223150 33.45 33.55 32.85 32.85 0.50 -1.5% 32.85 19 32.90 15 234.64
2024-02-26 2630 1610000 1011 54567650 32.90 34.30 32.90 34.20 1.35 4.11% 34.20 7 34.25 46 244.29
2024-02-27 2630 1032000 601 34676250 34.20 34.40 33.10 33.30 0.90 -2.63% 33.30 3 33.35 5 237.86
2024-02-29 2630 610000 395 20473950 33.85 33.85 33.35 33.65 0.35 1.05% 33.65 1 33.70 7 240.36
2024-03-01 2630 715000 468 24002600 34.45 34.45 33.25 33.40 0.25 -0.74% 33.40 40 33.50 1 123.70
2024-03-04 2630 875000 524 29578750 33.60 34.20 33.45 33.75 0.35 1.05% 33.75 4 33.80 3 125.00
2024-03-05 2630 584000 371 19588850 34.00 34.00 33.40 33.40 0.35 -1.04% 33.40 36 33.50 6 123.70
2024-03-06 2630 675000 372 22524950 33.40 33.80 33.15 33.15 0.25 -0.75% 33.15 9 33.20 3 122.78
2024-03-07 2630 1008000 665 32980450 33.30 33.80 32.45 32.45 0.70 -2.11% 32.45 8 32.55 10 120.19
2024-03-08 2630 1303000 744 42285600 32.70 33.00 32.10 32.10 0.35 -1.08% 32.10 4 32.15 5 118.89
2024-03-11 2630 1067000 566 35147400 32.20 33.70 32.20 32.80 0.70 2.18% 32.80 2 32.90 43 121.48
2024-03-12 2630 750000 400 24975550 32.90 33.45 32.90 33.35 0.55 1.68% 33.35 7 33.40 3 123.52
2024-03-13 2630 778000 439 25704250 33.95 33.95 32.80 32.90 0.45 -1.35% 32.85 19 32.90 8 121.85
2024-03-14 2630 664000 443 22024400 33.80 33.80 32.90 32.90 0.00 0% 32.90 11 32.95 1 121.85
2024-03-15 2630 538000 323 17744350 32.90 33.35 32.75 32.80 0.10 -0.3% 32.80 4 32.85 4 121.48
2024-03-18 2630 456000 259 14963700 32.90 33.05 32.55 33.00 0.20 0.61% 33.00 22 33.05 4 122.22
2024-03-19 2630 1488000 858 50009500 33.55 34.50 33.15 33.20 0.20 0.61% 33.20 14 33.25 6 122.96
2024-03-20 2630 698000 464 23089250 33.55 33.70 32.75 32.75 0.45 -1.36% 32.75 11 32.80 4 121.30
2024-03-21 2630 755000 437 25065200 33.05 33.35 32.90 33.35 0.60 1.83% 33.30 20 33.35 10 123.52
2024-03-22 2630 6596000 3750 230720100 33.70 36.20 33.45 35.60 2.25 6.75% 35.60 63 35.65 30 131.85
2024-03-25 2630 3375000 2024 118161950 35.60 35.70 34.40 34.50 0.00 -3.09% 34.50 35 34.60 1 127.78
2024-03-26 2630 3527000 2114 122707350 34.60 35.60 33.60 35.00 0.50 1.45% 34.95 7 35.00 19 129.63
2024-03-27 2630 15374000 8510 574135300 35.50 38.10 35.20 37.50 2.50 7.14% 37.50 11 37.55 22 138.89
2024-03-28 2630 11349000 6733 430013650 38.00 38.60 36.80 37.65 0.15 0.4% 37.65 105 37.70 20 139.44
2024-03-29 2630 3694000 1964 135850300 37.55 37.55 36.40 36.80 0.85 -2.26% 36.80 18 36.85 6 136.30
2024-04-01 2630 5710000 3429 213896050 37.45 37.95 36.70 37.65 0.85 2.31% 37.65 19 37.70 42 139.44
2024-04-02 2630 2511000 1542 93739250 38.00 38.15 37.00 37.30 0.35 -0.93% 37.25 6 37.30 18 138.15
2024-04-03 2630 2523000 1505 91344400 36.95 37.00 35.85 36.05 1.25 -3.35% 36.00 27 36.05 3 133.52
2024-04-08 2630 1559000 909 56125450 36.20 36.95 35.60 35.65 0.40 -1.11% 35.65 6 35.70 10 132.04
2024-04-09 2630 5197000 3065 191622600 36.15 37.45 35.65 37.15 1.50 4.21% 37.15 16 37.20 23 137.59
2024-04-10 2630 9313000 3221 378714050 39.90 40.85 39.60 40.85 3.70 9.96% 40.85 45995 0.00 0 151.30
2024-04-11 2630 41484000 19170 1722199950 43.00 43.65 39.25 40.80 0.05 -0.12% 40.80 182 40.85 45 151.11
2024-04-12 2630 6796000 4099 274058200 40.15 41.40 39.70 40.55 0.25 -0.61% 40.55 16 40.60 4 150.19
2024-04-15 2630 30635000 15947 1337356000 41.90 44.60 41.05 44.60 4.05 9.99% 44.60 50904 0.00 0 165.19
2024-04-16 2630 56254000 31666 2147483647 46.00 47.60 41.50 43.70 0.90 -2.02% 43.70 429 43.75 11 161.85
2024-04-17 2630 16275000 9588 714724300 43.70 45.00 42.80 44.55 0.85 1.95% 44.50 1 44.55 11 165.00
2024-04-18 2630 17703000 10379 803967250 44.10 46.60 43.80 44.50 0.05 -0.11% 44.50 90 44.55 7 164.81
2024-04-19 2630 19427349 11902 883040893 44.50 46.80 44.20 44.95 0.45 1.01% 44.90 145 44.95 58 166.48
2024-04-22 2630 10094000 5745 450495600 46.20 46.40 42.35 42.35 2.60 -5.78% 42.30 129 42.35 39 156.85
2024-04-23 2630 6046000 3436 262793450 43.00 44.20 42.50 43.90 1.55 3.66% 43.90 73 43.95 8 162.59
2024-04-24 2630 4907000 2723 217166300 45.00 45.00 43.90 44.00 0.10 0.23% 43.95 6 44.00 8 162.96
2024-04-25 2630 9793000 5549 442739500 44.45 45.95 44.05 44.95 0.95 2.16% 44.95 13 45.00 5 166.48
2024-04-26 2630 6957000 3856 315196500 46.00 46.10 44.75 45.00 0.05 0.11% 44.95 57 45.00 11 166.67
2024-04-29 2630 5461000 3238 244001650 45.50 45.85 44.00 44.60 0.40 -0.89% 44.55 1 44.65 11 165.19
2024-04-30 2630 4258000 2623 184802250 44.60 44.60 42.80 42.90 1.70 -3.81% 42.90 65 42.95 12 158.89
2024-05-02 2630 2775000 1684 119468400 42.70 43.70 42.25 43.20 0.30 0.7% 43.20 1 43.25 6 160.00
2024-05-03 2630 3431000 2054 145424150 43.10 43.55 41.80 41.90 1.30 -3.01% 41.85 10 41.95 4 155.19
2024-05-06 2630 3023000 1812 127350700 42.00 42.90 41.50 41.85 0.05 -0.12% 41.85 36 41.90 5 155.00
2024-05-07 2630 2775000 1722 114782850 42.40 42.50 40.80 41.15 0.70 -1.67% 41.10 36 41.15 2 152.41
2024-05-08 2630 3058000 1686 124492600 41.40 41.40 40.10 40.85 0.30 -0.73% 40.85 5 40.90 8 151.30
2024-05-09 2630 2931011 2044 120711054 41.15 42.00 40.55 40.90 0.05 0.12% 40.85 34 40.90 2 151.48
2024-05-10 2630 3472000 1883 139561250 41.05 41.15 39.65 40.35 0.55 -1.34% 40.35 16 40.40 32 91.70
2024-05-13 2630 2802000 1533 111016650 40.65 40.65 39.35 39.45 0.90 -2.23% 39.40 66 39.45 27 89.66
2024-05-14 2630 10539000 5724 443991850 39.70 43.35 39.70 43.35 3.90 9.89% 43.35 13788 0.00 0 98.52
2024-05-15 2630 17367055 10490 753253101 43.50 44.50 42.15 43.70 0.35 0.81% 43.65 2 43.70 45 99.32
2024-05-16 2630 4175000 2560 179754000 43.70 43.80 42.80 42.80 0.90 -2.06% 42.80 138 42.85 2 97.27
2024-05-17 2630 7455000 4541 323568350 42.90 44.45 42.50 42.75 0.05 -0.12% 42.75 8 42.80 6 97.16
2024-05-20 2630 6462000 3747 276944200 43.90 44.20 41.75 41.80 0.95 -2.22% 41.80 97 41.85 2 95.00
2024-05-21 2630 7449000 4191 318854300 42.80 43.50 41.95 42.55 0.75 1.79% 42.55 37 42.60 13 96.70
2024-05-22 2630 3264000 2094 136560000 42.75 42.80 41.40 41.45 1.10 -2.59% 41.45 32 41.50 16 94.20
2024-05-23 2630 18861000 10834 822638650 42.60 45.00 42.35 42.95 1.50 3.62% 42.95 4 43.00 22 97.61
2024-05-24 2630 3997000 2501 168719600 42.15 43.00 41.90 41.90 1.05 -2.44% 41.90 81 41.95 7 95.23
2024-05-27 2630 2464000 1473 102794100 41.80 42.30 41.55 41.60 0.30 -0.72% 41.60 21 41.65 6 94.55
2024-05-28 2630 1750000 1136 73169200 41.65 42.10 41.60 41.95 0.35 0.84% 41.85 1 41.95 9 95.34
2024-05-29 2630 2813000 1722 115387250 41.80 41.90 40.75 40.75 1.20 -2.86% 40.75 8 40.85 16 92.61
2024-05-30 2630 1278000 854 51642550 40.50 41.00 40.10 40.15 0.60 -1.47% 40.15 3 40.20 6 91.25
2024-05-31 2630 1311844 933 52850616 40.25 40.85 40.00 40.00 0.15 -0.37% 40.00 54 40.05 1 90.91
2024-06-03 2630 1342000 750 53619800 40.30 40.30 39.65 40.00 0.00 0% 39.95 4 40.00 59 90.91
2024-06-04 2630 996000 644 39987900 40.05 40.60 39.90 39.90 0.10 -0.25% 39.90 47 39.95 6 90.68
2024-06-05 2630 1751000 1083 71277450 40.15 41.50 40.15 40.50 0.60 1.5% 40.50 4 40.55 2 92.05
2024-06-07 2630 1396000 702 56370750 40.50 40.80 40.20 40.40 0.40 -0.25% 40.40 26 40.45 5 91.82
2024-06-11 2630 1535000 884 61068450 40.45 40.50 39.50 39.55 0.85 -2.1% 39.50 82 39.55 2 89.89
2024-06-12 2630 1442000 824 56142350 39.35 39.60 38.55 38.85 0.70 -1.77% 38.80 7 38.85 4 88.30
2024-06-13 2630 755000 461 29368250 38.80 39.15 38.75 38.85 0.00 0% 38.85 17 38.95 3 88.30
2024-06-14 2630 904000 538 35248050 38.80 39.35 38.80 39.00 0.15 0.39% 38.95 1 39.00 8 88.64
2024-06-17 2630 546000 323 21448950 39.50 39.65 39.10 39.30 0.30 0.77% 39.30 45 39.35 1 89.32
2024-06-18 2630 816000 508 31890150 39.65 39.65 38.80 39.05 0.25 -0.64% 39.05 2 39.10 53 88.75
2024-06-19 2630 1233106 941 47815396 39.00 39.30 38.50 38.60 0.45 -1.15% 38.60 3 38.65 81 87.73
2024-06-20 2630 2849000 1726 113851450 39.00 40.90 39.00 39.55 0.95 2.46% 39.55 20 39.65 10 89.89
2024-06-21 2630 978000 626 38491100 39.55 39.90 39.00 39.10 0.45 -1.14% 39.10 6 39.20 6 88.86
2024-06-24 2630 1359000 880 53778050 39.20 40.20 38.85 39.45 0.35 0.9% 39.45 22 39.50 34 89.66
2024-06-25 2630 935000 647 37062500 39.95 40.10 39.25 39.45 0.00 0% 39.45 6 39.60 5 89.66
2024-06-27 2630 2131000 1308 84230250 39.00 40.45 38.60 38.85 0.15 -1.52% 38.85 17 38.90 2 88.30
2024-06-28 2630 886000 587 34540950 39.05 39.40 38.80 38.90 0.05 0.13% 38.90 10 38.95 8 88.41
2024-07-01 2630 698001 527 27160487 39.00 39.25 38.80 38.80 0.10 -0.26% 38.80 33 38.85 1 88.18
2024-07-02 2630 726000 477 28051650 39.15 39.20 38.35 38.40 0.40 -1.03% 38.35 54 38.40 4 87.27
2024-07-03 2630 1144000 640 43670650 38.40 38.65 38.00 38.15 0.25 -0.65% 38.15 15 38.25 2 86.70
2024-07-05 2630 1110000 570 42417700 38.60 38.75 38.05 38.25 0.15 0.26% 38.25 3 38.30 7 86.93
2024-07-08 2630 1361000 790 51982700 38.40 38.80 37.90 37.95 0.30 -0.78% 37.95 18 38.00 2 86.25
2024-07-09 2630 1918138 1332 71012131 37.80 37.85 36.60 36.90 1.05 -2.77% 36.90 15 36.95 1 83.86
2024-07-11 2630 1474559 1134 53686374 37.00 37.05 36.15 36.25 0.55 -1.76% 36.25 14 36.30 2 82.39
2024-07-16 2630 1028000 562 36760800 35.80 36.15 35.30 35.30 0.35 -2.62% 35.30 6 35.35 1 80.23
2024-07-17 2630 1263000 706 45638650 35.40 36.45 35.40 36.10 0.80 2.27% 36.10 16 36.15 1 82.05
2024-07-22 2630 1561551 1005 53646561 35.75 35.75 33.85 34.15 1.15 -5.4% 34.15 10 34.30 3 77.61
2024-07-26 2630 569746 571 19653288 34.20 34.80 34.20 34.40 0.95 0.73% 34.40 6 34.45 1 78.18
2024-07-30 2630 471019 383 15805136 33.35 34.00 32.95 34.00 0.70 -1.16% 33.95 6 34.00 11 77.27
2024-07-31 2630 307253 485 10362800 34.00 34.15 33.55 33.65 0.35 -1.03% 33.65 35 33.70 1 76.48
2024-08-02 2630 570000 310 19226250 33.75 34.00 33.45 33.55 0.80 -0.3% 33.50 40 33.55 6 76.25
2024-08-06 2630 998908 767 30468082 31.05 31.65 29.10 30.90 0.10 -7.9% 30.90 10 31.00 8 70.23
2024-08-07 2630 1063149 704 34209785 30.95 32.85 30.95 32.55 1.65 5.34% 32.55 7 32.60 6 73.98
2024-08-08 2630 508000 285 16310600 31.60 32.50 31.55 32.30 0.25 -0.77% 32.15 8 32.35 9 41.41
2024-08-09 2630 708000 388 23079000 33.10 33.10 32.25 32.55 0.25 0.77% 32.50 2 32.55 2 41.73
2024-08-12 2630 631000 355 21074950 33.60 33.70 33.15 33.30 0.75 2.3% 33.25 3 33.30 10 42.69
2024-08-13 2630 492000 303 16419900 33.50 33.70 32.90 33.45 0.15 0.45% 33.45 17 33.50 2 42.88
2024-08-16 2630 537000 315 17714500 33.05 33.40 32.80 32.85 0.20 -1.79% 32.85 3 32.95 2 42.12
2024-08-19 2630 372000 225 12126950 32.85 32.95 32.35 32.60 0.25 -0.76% 32.55 10 32.60 3 41.79
2024-08-20 2630 251000 177 8204700 33.15 33.15 32.50 32.60 0.00 0% 32.60 11 32.65 1 41.79
2024-08-22 2630 347195 271 11373460 32.95 33.15 32.55 32.65 0.00 0.15% 32.65 3 32.70 2 41.86
2024-08-23 2630 466000 266 15187400 32.70 32.95 32.25 32.85 0.20 0.61% 32.80 2 33.00 12 42.12
2024-08-29 2630 1341000 880 46618150 34.55 35.05 34.30 34.80 0.70 5.94% 34.80 12 34.85 2 44.62
2024-08-30 2630 565000 377 19546950 34.70 35.00 34.30 34.30 0.50 -1.44% 34.30 15 34.35 4 43.97
2024-09-02 2630 367000 190 12570050 34.35 34.40 34.10 34.25 0.05 -0.15% 34.25 3 34.30 6 43.91
2024-09-05 2630 277000 209 8875950 32.20 32.60 31.55 31.60 0.25 -7.74% 31.60 3 31.70 1 40.51
2024-09-09 2630 446000 312 14050450 30.90 32.30 30.90 32.25 0.55 2.06% 32.10 1 32.25 5 41.35
2024-09-20 2630 299014 254 9569662 32.45 32.45 31.80 31.85 0.15 -1.24% 31.85 2 31.95 4 40.83
2024-10-08 2630 382000 208 12663200 33.40 33.40 33.00 33.15 0.25 4.08% 33.10 3 33.35 1 42.50
2024-10-09 2630 684000 413 22854050 33.65 33.80 33.05 33.45 0.30 0.9% 33.45 5 33.50 3 42.88
2024-10-11 2630 658000 449 21598300 33.45 33.45 32.50 32.60 0.85 -2.54% 32.60 4 32.80 5 41.79
2024-10-17 2630 293000 194 9705550 32.85 33.40 32.85 33.00 0.15 1.23% 33.00 7 33.05 3 42.31
2024-10-22 2630 1016000 564 34181900 33.35 34.15 33.10 33.80 0.90 2.42% 33.75 21 33.80 15 43.33
2024-10-29 2630 265000 184 8533250 32.45 32.60 32.05 32.15 0.45 -4.88% 32.15 1 32.20 5 41.22
2024-11-01 2630 163000 120 5212350 31.75 32.25 31.75 32.00 0.10 -0.47% 31.95 4 32.05 2 41.03
2024-11-07 2630 1704000 975 57087400 33.50 34.20 32.90 32.90 0.10 2.81% 32.90 52 33.00 16 47.68
2024-11-12 2630 368000 261 11613500 32.00 32.00 31.30 31.50 0.50 -4.26% 31.45 3 31.50 2 45.65
2024-11-14 2630 385000 240 11838450 31.10 31.20 30.60 30.60 0.50 -2.86% 30.60 106 30.65 1 44.35
2024-11-15 2630 535259 358 16353424 30.50 31.00 30.40 30.60 0.00 0% 30.60 3 30.70 2 44.35
2024-11-18 2630 382000 239 11599250 30.60 31.25 30.00 30.00 0.60 -1.96% 30.00 34 30.05 1 43.48
2024-11-21 2630 164468 137 4961148 30.10 30.35 30.10 30.15 0.05 0.5% 30.15 2 30.20 8 43.70
2024-11-22 2630 267000 166 8111850 30.25 30.60 30.25 30.30 0.15 0.5% 30.30 11 30.35 1 43.91
2024-11-25 2630 448000 261 13678300 30.75 31.10 30.25 30.95 0.65 2.15% 30.95 5 31.00 7 44.86
2024-11-26 2630 1953000 1223 62171150 31.45 32.45 31.05 31.50 0.55 1.78% 31.50 14 31.55 1 45.65
2024-11-27 2630 563000 373 17347250 31.25 31.45 30.50 30.50 1.00 -3.17% 30.50 46 30.55 1 44.20
2024-11-28 2630 251000 178 7631800 31.40 31.40 30.10 30.30 0.20 -0.66% 30.25 1 30.30 36 43.91
2024-12-02 2630 3811000 2214 122550200 30.65 33.00 30.50 33.00 2.70 8.91% 32.90 1 33.00 18 47.83
2024-12-04 2630 1109824 962 36869652 33.75 33.85 33.00 33.10 0.90 0.3% 33.10 8 33.15 2 47.97
2024-12-05 2630 1203733 842 38919532 32.80 32.80 32.00 32.00 1.10 -3.32% 32.00 30 32.10 10 46.38
2024-12-06 2630 302771 243 9693175 32.20 32.20 31.95 32.00 0.00 0% 32.00 4 32.05 26 46.38
2024-12-09 2630 699443 634 22829686 33.10 33.10 32.30 32.50 0.50 1.56% 32.45 5 32.50 2 47.10
2024-12-10 2630 387853 518 12492596 32.55 32.55 32.05 32.20 0.30 -0.92% 32.15 10 32.25 6 46.67
2024-12-11 2630 2891025 2124 96363445 32.95 33.95 32.60 33.00 0.80 2.48% 33.00 11 33.05 3 47.83
2024-12-12 2630 716252 634 23284346 32.85 32.90 32.20 32.20 0.80 -2.42% 32.20 17 32.40 1 46.67
2024-12-13 2630 455331 300 14540034 32.20 32.30 31.60 31.60 0.60 -1.86% 31.60 7 31.65 1 45.80
2024-12-16 2630 581131 481 18640688 31.65 32.80 31.60 31.60 0.00 0% 31.60 34 31.65 1 45.80
2024-12-17 2630 656084 450 21281277 32.10 32.75 32.00 32.50 0.90 2.85% 32.50 8 32.55 8 47.10
2024-12-18 2630 329050 289 10613557 32.70 32.70 32.05 32.25 0.25 -0.77% 32.20 2 32.30 1 46.74
2024-12-19 2630 347351 389 11027539 31.80 32.00 31.65 31.70 0.55 -1.71% 31.70 9 31.75 1 45.94
2024-12-20 2630 357527 264 11374891 31.65 32.10 31.65 31.70 0.00 0% 31.65 78 31.80 5 45.94
2024-12-23 2630 317139 218 10130438 31.75 32.10 31.75 31.95 0.25 0.79% 31.95 1 32.00 18 46.30
2024-12-24 2630 858218 711 28011889 32.10 33.10 31.90 32.45 0.50 1.56% 32.45 5 32.50 4 47.03
2024-12-25 2630 271132 266 8801485 32.55 32.60 32.30 32.50 0.05 0.15% 32.50 8 32.55 6 47.10
2024-12-26 2630 332896 307 10873048 32.70 32.95 32.50 32.50 0.00 0% 32.50 18 32.55 2 47.10
2024-12-27 2630 1986645 1503 66215469 32.60 34.00 32.55 32.55 0.05 0.15% 32.55 20 32.70 3 47.17
2024-12-30 2630 10827636 6363 379441959 33.00 35.80 33.00 35.80 3.25 9.98% 35.80 27972 0.00 0 51.88
2024-12-31 2630 16426881 6753 637267639 37.40 39.35 37.00 39.35 3.55 9.92% 39.35 41921 0.00 0 57.03