台灣高鐵(2633)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 28.80 0 0% | 28.85 0.05 0.17% | 28.85 0 0% | 29.00 0.15 0.52% | 29.20 0.2 0.69% | 29.30 0.1 0.34% | 28.90 -0.4 -1.37% | 28.65 -0.25 -0.87% | 28.80 0.15 0.52% | 28.95 0.15 0.52% | 29.10 0.15 0.52% | 29.20 0.1 0.34% | 29.20 0 0% | 29.01 | ||||||||||||||||||
2 月 | 29.35 0.15 0.51% | 29.20 -0.15 -0.51% | 29.35 0.15 0.51% | 29.10 -0.25 -0.85% | 28.90 -0.2 -0.69% | 28.95 0.05 0.17% | 28.90 -0.05 -0.17% | 28.90 0 0% | 28.95 0.05 0.17% | 29.00 0.05 0.17% | 28.95 -0.05 -0.17% | 29.00 0.05 0.17% | 29.05 0.05 0.17% | 29.30 0.25 0.86% | 29.25 -0.05 -0.17% | 29.20 -0.05 -0.17% | 29.25 0.05 0.17% | 29.40 0.15 0.51% | 29.16 | |||||||||||||
3 月 | 29.30 -0.1 -0.34% | 29.35 0.05 0.17% | 29.45 0.1 0.34% | 30.05 0.6 2.04% | 30.35 0.3 1% | 30.50 0.15 0.49% | 30.35 -0.15 -0.49% | 29.90 -0.45 -1.48% | 29.95 0.05 0.17% | 29.60 -0.35 -1.17% | 29.50 -0.1 -0.34% | 29.20 -0.3 -1.02% | 29.40 0.2 0.68% | 29.50 0.1 0.34% | 29.60 0.1 0.34% | 29.55 -0.05 -0.17% | 30.00 0.45 1.52% | 30.05 0.05 0.17% | 30.00 -0.05 -0.17% | 29.90 -0.1 -0.33% | 30.00 0.1 0.33% | 30.15 0.15 0.5% | 30.25 0.1 0.33% | 29.83 | ||||||||
4 月 | 30.20 -0.05 -0.17% | 30.15 -0.05 -0.17% | 30.15 0 0% | 30.40 0.25 0.83% | 30.50 0.1 0.33% | 30.90 0.4 1.31% | 30.90 0 0% | 31.15 0.25 0.81% | 31.10 -0.05 -0.16% | 30.75 -0.35 -1.13% | 30.65 -0.1 -0.33% | 30.85 0.2 0.65% | 30.95 0.1 0.32% | 30.75 -0.2 -0.65% | 30.85 0.1 0.33% | 30.85 0 0% | 31.05 0.2 0.65% | 30.76 | ||||||||||||||
5 月 | 31.20 0.15 0.48% | 30.90 -0.3 -0.96% | 31.20 0.3 0.97% | 31.00 -0.2 -0.64% | 31.25 0.25 0.81% | 31.15 -0.1 -0.32% | 30.95 -0.2 -0.64% | 30.75 -0.2 -0.65% | 30.90 0.15 0.49% | 31.80 0.9 2.91% | 32.25 0.45 1.42% | 33.30 1.05 3.26% | 32.70 -0.6 -1.8% | 32.60 -0.1 -0.31% | 32.95 0.35 1.07% | 33.30 0.35 1.06% | 33.20 -0.1 -0.3% | 32.90 -0.3 -0.9% | 32.60 -0.3 -0.91% | 32.40 -0.2 -0.61% | 32.75 0.35 1.08% | 32.55 -0.2 -0.61% | 32.04 | |||||||||
6 月 | 32.65 0.1 0.31% | 33.00 0.35 1.07% | 32.80 -0.2 -0.61% | 33.00 0.2 0.61% | 33.00 0 0% | 32.70 -0.3 -0.91% | 32.90 0.2 0.61% | 32.50 -0.4 -1.22% | 32.60 0.1 0.31% | 32.35 -0.25 -0.77% | 32.50 0.15 0.46% | 32.45 -0.05 -0.15% | 32.35 -0.1 -0.31% | 32.40 0.05 0.15% | 32.60 0.2 0.62% | 32.35 -0.25 -0.77% | 32.25 -0.1 -0.31% | 32.15 -0.1 -0.31% | 32.10 -0.05 -0.16% | 32.15 0.05 0.16% | 32.53 | |||||||||||
7 月 | 32.40 0.25 0.78% | 32.25 -0.15 -0.46% | 32.15 -0.1 -0.31% | 31.55 -0.6 -1.87% | 31.05 -0.5 -1.58% | 31.20 0.15 0.48% | 31.20 0 0% | 30.80 -0.4 -1.28% | 30.25 -0.55 -1.79% | 30.25 0 0% | 30.25 0 0% | 30.25 0 0% | 30.50 0.25 0.83% | 30.20 -0.3 -0.98% | 30.05 -0.15 -0.5% | 30.05 0 0% | 30.30 0.25 0.83% | 30.15 -0.15 -0.5% | 30.15 0 0% | 30.68 | ||||||||||||
8 月 | 30.20 0.05 0.17% | 29.95 -0.25 -0.83% | 29.80 -0.15 -0.5% | 29.90 0.1 0.34% | 29.95 0.05 0.17% | 29.90 -0.05 -0.17% | 29.70 -0.2 -0.67% | 29.80 0.1 0.34% | 29.25 -0.55 -1.85% | 29.20 -0.05 -0.17% | 29.15 -0.05 -0.17% | 29.15 0 0% | 29.35 0.2 0.69% | 29.40 0.05 0.17% | 29.40 0 0% | 29.45 0.05 0.17% | 29.60 0.15 0.51% | 29.85 0.25 0.84% | 29.50 -0.35 -1.17% | 29.80 0.3 1.02% | 29.90 0.1 0.34% | 29.75 -0.15 -0.5% | 29.62 | |||||||||
9 月 | 29.95 0.2 0.67% | 29.80 -0.15 -0.5% | 29.75 -0.05 -0.17% | 29.55 -0.2 -0.67% | 29.60 0.05 0.17% | 29.45 -0.15 -0.51% | 29.80 0.35 1.19% | 29.90 0.1 0.34% | 30.25 0.35 1.17% | 30.55 0.3 0.99% | 30.80 0.25 0.82% | 30.55 -0.25 -0.81% | 30.20 -0.35 -1.15% | 30.15 -0.05 -0.17% | 29.85 -0.3 -1% | 30.10 0.25 0.84% | 30.10 0 0% | 30.10 0 0% | 29.90 -0.2 -0.66% | 29.95 0.05 0.17% | 30.02 |
說明:最高漲幅:3.26%最低跌幅:-1.87% 最高價:33.30最低價:28.65平均價:30.44,灰色底表示週末,漲105天(21)元,跌94天(-18.7)元,平盤23天
3%=3,2%=3,1%=49,0%=73,-0%=6,-1%=39,-2%=49,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 2633 | 2176000 | 1042 | 62311450 | 28.60 | 28.80 | 28.40 | 28.80 | 0.05 | 0% | 28.75 | 2 | 28.80 | 22 | 53.33 |
2023-01-04 | 2633 | 2217000 | 867 | 63952900 | 28.90 | 28.95 | 28.75 | 28.85 | 0.05 | 0.17% | 28.80 | 84 | 28.85 | 4 | 53.43 |
2023-01-05 | 2633 | 1964000 | 891 | 56566300 | 28.95 | 28.95 | 28.70 | 28.85 | 0.00 | 0% | 28.80 | 1 | 28.85 | 40 | 53.43 |
2023-01-06 | 2633 | 4261000 | 1613 | 123779850 | 28.90 | 29.30 | 28.85 | 29.00 | 0.15 | 0.52% | 28.95 | 80 | 29.05 | 92 | 53.70 |
2023-01-09 | 2633 | 3824000 | 1581 | 111641000 | 29.30 | 29.30 | 29.10 | 29.20 | 0.20 | 0.69% | 29.15 | 29 | 29.20 | 127 | 54.07 |
2023-01-10 | 2633 | 3349000 | 1466 | 97839650 | 29.20 | 29.30 | 29.10 | 29.30 | 0.10 | 0.34% | 29.25 | 84 | 29.30 | 197 | 54.26 |
2023-01-11 | 2633 | 3793000 | 2008 | 110068300 | 29.35 | 29.35 | 28.90 | 28.90 | 0.40 | -1.37% | 28.90 | 135 | 29.00 | 18 | 53.52 |
2023-01-12 | 2633 | 4442000 | 2568 | 127443250 | 29.00 | 29.05 | 28.60 | 28.65 | 0.25 | -0.87% | 28.65 | 43 | 28.70 | 20 | 53.06 |
2023-01-13 | 2633 | 4409000 | 2269 | 126898300 | 29.00 | 29.00 | 28.65 | 28.80 | 0.15 | 0.52% | 28.75 | 58 | 28.80 | 32 | 53.33 |
2023-01-16 | 2633 | 2140000 | 1013 | 61848800 | 29.00 | 29.00 | 28.80 | 28.95 | 0.15 | 0.52% | 28.90 | 26 | 28.95 | 162 | 53.61 |
2023-01-17 | 2633 | 3991000 | 1419 | 115898100 | 28.90 | 29.10 | 28.90 | 29.10 | 0.15 | 0.52% | 29.05 | 89 | 29.10 | 162 | 53.89 |
2023-01-30 | 2633 | 7978000 | 3432 | 232727900 | 29.40 | 29.45 | 28.95 | 29.20 | 0.10 | 0.34% | 29.20 | 97 | 29.25 | 90 | 54.07 |
2023-01-31 | 2633 | 6365000 | 1791 | 185247400 | 29.20 | 29.20 | 28.95 | 29.20 | 0.00 | 0% | 29.00 | 78 | 29.20 | 142 | 54.07 |
2023-02-01 | 2633 | 4870000 | 1830 | 142543150 | 29.10 | 29.40 | 29.05 | 29.35 | 0.15 | 0.51% | 29.30 | 2 | 29.35 | 504 | 54.35 |
2023-02-02 | 2633 | 4727000 | 2502 | 138298100 | 29.35 | 29.35 | 29.10 | 29.20 | 0.15 | -0.51% | 29.20 | 120 | 29.25 | 1 | 54.07 |
2023-02-03 | 2633 | 3453000 | 1355 | 101204200 | 29.20 | 29.40 | 29.15 | 29.35 | 0.15 | 0.51% | 29.30 | 25 | 29.35 | 57 | 54.35 |
2023-02-06 | 2633 | 3152000 | 1300 | 92112300 | 29.35 | 29.40 | 29.10 | 29.10 | 0.25 | -0.85% | 29.10 | 60 | 29.15 | 2 | 53.89 |
2023-02-07 | 2633 | 3881000 | 1508 | 112627400 | 29.20 | 29.30 | 28.90 | 28.90 | 0.20 | -0.69% | 28.90 | 151 | 28.95 | 3 | 53.52 |
2023-02-08 | 2633 | 1633000 | 774 | 47300550 | 28.95 | 29.05 | 28.90 | 28.95 | 0.05 | 0.17% | 28.95 | 103 | 29.00 | 21 | 53.61 |
2023-02-09 | 2633 | 2075000 | 970 | 60012850 | 28.95 | 29.05 | 28.85 | 28.90 | 0.05 | -0.17% | 28.90 | 59 | 28.95 | 14 | 53.52 |
2023-02-10 | 2633 | 1996000 | 881 | 57566400 | 28.80 | 28.95 | 28.75 | 28.90 | 0.00 | 0% | 28.85 | 54 | 28.90 | 48 | 53.52 |
2023-02-13 | 2633 | 1449000 | 671 | 41831550 | 28.90 | 29.00 | 28.75 | 28.95 | 0.05 | 0.17% | 28.90 | 15 | 28.95 | 12 | 53.61 |
2023-02-14 | 2633 | 2341000 | 876 | 68057350 | 29.00 | 29.20 | 28.95 | 29.00 | 0.05 | 0.17% | 29.00 | 118 | 29.05 | 6 | 53.70 |
2023-02-15 | 2633 | 2103000 | 1039 | 61013000 | 29.05 | 29.20 | 28.90 | 28.95 | 0.05 | -0.17% | 28.95 | 45 | 29.00 | 26 | 53.61 |
2023-02-16 | 2633 | 1442000 | 668 | 41833500 | 28.95 | 29.10 | 28.95 | 29.00 | 0.05 | 0.17% | 29.00 | 62 | 29.05 | 166 | 53.70 |
2023-02-17 | 2633 | 1455000 | 610 | 42211700 | 28.95 | 29.05 | 28.95 | 29.05 | 0.05 | 0.17% | 29.00 | 114 | 29.05 | 68 | 53.80 |
2023-02-20 | 2633 | 3857000 | 1401 | 112860450 | 29.10 | 29.40 | 29.05 | 29.30 | 0.25 | 0.86% | 29.25 | 137 | 29.30 | 224 | 54.26 |
2023-02-21 | 2633 | 1492000 | 627 | 43606300 | 29.25 | 29.30 | 29.15 | 29.25 | 0.05 | -0.17% | 29.20 | 21 | 29.25 | 50 | 54.17 |
2023-02-22 | 2633 | 1983000 | 897 | 57833150 | 29.05 | 29.30 | 29.00 | 29.20 | 0.05 | -0.17% | 29.15 | 105 | 29.20 | 23 | 54.07 |
2023-02-23 | 2633 | 4942000 | 1770 | 144960700 | 29.20 | 29.45 | 29.20 | 29.25 | 0.05 | 0.17% | 29.25 | 6 | 29.30 | 73 | 54.17 |
2023-02-24 | 2633 | 5859000 | 1414 | 172229350 | 29.35 | 29.45 | 29.30 | 29.40 | 0.15 | 0.51% | 29.35 | 112 | 29.40 | 127 | 54.44 |
2023-03-01 | 2633 | 5361000 | 2183 | 157584500 | 29.45 | 29.55 | 29.30 | 29.30 | 0.10 | -0.34% | 29.30 | 102 | 29.35 | 71 | 43.73 |
2023-03-02 | 2633 | 2715000 | 1114 | 79576500 | 29.40 | 29.40 | 29.15 | 29.35 | 0.05 | 0.17% | 29.30 | 105 | 29.35 | 16 | 43.81 |
2023-03-03 | 2633 | 3484000 | 1165 | 102563200 | 29.40 | 29.50 | 29.35 | 29.45 | 0.10 | 0.34% | 29.40 | 303 | 29.45 | 426 | 43.96 |
2023-03-06 | 2633 | 11423000 | 4783 | 341901550 | 29.55 | 30.20 | 29.55 | 30.05 | 0.60 | 2.04% | 30.00 | 153 | 30.05 | 31 | 44.85 |
2023-03-07 | 2633 | 7277000 | 3030 | 220572000 | 30.10 | 30.50 | 30.00 | 30.35 | 0.30 | 1% | 30.35 | 125 | 30.40 | 160 | 45.30 |
2023-03-08 | 2633 | 6168000 | 2593 | 187674950 | 30.30 | 30.50 | 30.20 | 30.50 | 0.15 | 0.49% | 30.45 | 175 | 30.50 | 467 | 45.52 |
2023-03-09 | 2633 | 5214000 | 1773 | 158463200 | 30.50 | 30.55 | 30.30 | 30.35 | 0.15 | -0.49% | 30.35 | 25 | 30.40 | 76 | 45.30 |
2023-03-10 | 2633 | 8919000 | 3455 | 266473650 | 30.10 | 30.25 | 29.55 | 29.90 | 0.45 | -1.48% | 29.90 | 40 | 29.95 | 103 | 44.63 |
2023-03-13 | 2633 | 3693000 | 1450 | 110229750 | 29.80 | 30.00 | 29.60 | 29.95 | 0.05 | 0.17% | 29.95 | 10 | 30.00 | 430 | 44.70 |
2023-03-14 | 2633 | 4848000 | 1881 | 143702750 | 29.70 | 29.90 | 29.45 | 29.60 | 0.35 | -1.17% | 29.60 | 219 | 29.65 | 7 | 44.18 |
2023-03-15 | 2633 | 5399000 | 2845 | 159511150 | 29.70 | 29.75 | 29.45 | 29.50 | 0.10 | -0.34% | 29.50 | 98 | 29.55 | 89 | 44.03 |
2023-03-16 | 2633 | 4115000 | 1686 | 120176850 | 29.30 | 29.45 | 29.05 | 29.20 | 0.30 | -1.02% | 29.15 | 28 | 29.20 | 94 | 43.58 |
2023-03-17 | 2633 | 8877000 | 1991 | 261462950 | 29.20 | 29.70 | 29.05 | 29.40 | 0.20 | 0.68% | 29.40 | 229 | 29.45 | 15 | 43.88 |
2023-03-20 | 2633 | 2438000 | 915 | 72088300 | 29.60 | 29.65 | 29.45 | 29.50 | 0.10 | 0.34% | 29.50 | 166 | 29.55 | 12 | 44.03 |
2023-03-21 | 2633 | 2334000 | 827 | 69142100 | 29.50 | 29.70 | 29.50 | 29.60 | 0.10 | 0.34% | 29.60 | 7 | 29.65 | 95 | 44.18 |
2023-03-22 | 2633 | 3824000 | 1447 | 113012100 | 29.60 | 29.75 | 29.40 | 29.55 | 0.05 | -0.17% | 29.55 | 10 | 29.60 | 39 | 44.10 |
2023-03-23 | 2633 | 5352000 | 1909 | 159958100 | 29.75 | 30.00 | 29.60 | 30.00 | 0.45 | 1.52% | 29.95 | 75 | 30.00 | 43 | 44.78 |
2023-03-24 | 2633 | 3861000 | 1328 | 115718300 | 30.05 | 30.10 | 29.80 | 30.05 | 0.05 | 0.17% | 30.00 | 65 | 30.05 | 187 | 44.85 |
2023-03-27 | 2633 | 2712000 | 995 | 81503950 | 30.05 | 30.20 | 29.95 | 30.00 | 0.05 | -0.17% | 29.95 | 163 | 30.00 | 36 | 44.78 |
2023-03-28 | 2633 | 1579000 | 720 | 47236050 | 30.00 | 30.05 | 29.80 | 29.90 | 0.10 | -0.33% | 29.85 | 98 | 29.90 | 20 | 44.63 |
2023-03-29 | 2633 | 3464000 | 1119 | 103871700 | 29.90 | 30.10 | 29.90 | 30.00 | 0.10 | 0.33% | 29.95 | 104 | 30.00 | 19 | 44.78 |
2023-03-30 | 2633 | 3547000 | 1298 | 106840800 | 30.10 | 30.25 | 30.00 | 30.15 | 0.15 | 0.5% | 30.10 | 36 | 30.15 | 329 | 45.00 |
2023-03-31 | 2633 | 3675000 | 1245 | 111052850 | 30.20 | 30.25 | 30.15 | 30.25 | 0.10 | 0.33% | 30.20 | 239 | 30.25 | 641 | 45.15 |
2023-04-06 | 2633 | 2986000 | 1451 | 90370250 | 30.35 | 30.40 | 30.20 | 30.20 | 0.05 | -0.17% | 30.20 | 106 | 30.25 | 78 | 45.07 |
2023-04-07 | 2633 | 2670000 | 920 | 80568000 | 30.20 | 30.25 | 30.10 | 30.15 | 0.05 | -0.17% | 30.15 | 316 | 30.20 | 294 | 45.00 |
2023-04-10 | 2633 | 1817000 | 802 | 54813800 | 30.15 | 30.20 | 30.10 | 30.15 | 0.00 | 0% | 30.15 | 112 | 30.20 | 410 | 45.00 |
2023-04-11 | 2633 | 5483000 | 1662 | 166320500 | 30.20 | 30.40 | 30.15 | 30.40 | 0.25 | 0.83% | 30.35 | 62 | 30.40 | 708 | 45.37 |
2023-04-12 | 2633 | 3794000 | 1313 | 115422950 | 30.45 | 30.50 | 30.35 | 30.50 | 0.10 | 0.33% | 30.45 | 20 | 30.50 | 1071 | 45.52 |
2023-04-13 | 2633 | 9636000 | 3247 | 296723550 | 30.50 | 31.00 | 30.40 | 30.90 | 0.40 | 1.31% | 30.85 | 54 | 30.90 | 95 | 46.12 |
2023-04-14 | 2633 | 3536000 | 1742 | 109103150 | 30.95 | 31.00 | 30.75 | 30.90 | 0.00 | 0% | 30.85 | 44 | 30.90 | 24 | 46.12 |
2023-04-17 | 2633 | 6237000 | 2337 | 193820850 | 30.90 | 31.20 | 30.90 | 31.15 | 0.25 | 0.81% | 31.10 | 567 | 31.15 | 180 | 46.49 |
2023-04-18 | 2633 | 3268000 | 1359 | 101813600 | 31.20 | 31.30 | 31.05 | 31.10 | 0.05 | -0.16% | 31.10 | 294 | 31.15 | 141 | 46.42 |
2023-04-19 | 2633 | 5135000 | 2209 | 157869650 | 31.15 | 31.20 | 30.50 | 30.75 | 0.35 | -1.13% | 30.70 | 2 | 30.75 | 387 | 45.90 |
2023-04-20 | 2633 | 2652000 | 1328 | 81140550 | 30.65 | 30.70 | 30.45 | 30.65 | 0.10 | -0.33% | 30.65 | 21 | 30.70 | 278 | 45.75 |
2023-04-21 | 2633 | 3348000 | 1337 | 102862650 | 30.60 | 30.85 | 30.55 | 30.85 | 0.20 | 0.65% | 30.80 | 16 | 30.85 | 4 | 46.04 |
2023-04-24 | 2633 | 2418000 | 996 | 74719000 | 30.85 | 31.05 | 30.75 | 30.95 | 0.10 | 0.32% | 30.90 | 64 | 30.95 | 82 | 46.19 |
2023-04-25 | 2633 | 3969000 | 1654 | 122173850 | 31.05 | 31.05 | 30.65 | 30.75 | 0.20 | -0.65% | 30.70 | 19 | 30.75 | 10 | 45.90 |
2023-04-26 | 2633 | 2555000 | 1265 | 78605500 | 30.85 | 30.85 | 30.60 | 30.85 | 0.10 | 0.33% | 30.80 | 4 | 30.85 | 216 | 46.04 |
2023-04-27 | 2633 | 1550000 | 686 | 47744350 | 30.80 | 30.90 | 30.70 | 30.85 | 0.00 | 0% | 30.80 | 40 | 30.85 | 14 | 46.04 |
2023-04-28 | 2633 | 3738000 | 1234 | 115685400 | 30.80 | 31.05 | 30.80 | 31.05 | 0.20 | 0.65% | 31.00 | 1 | 31.05 | 469 | 46.34 |
2023-05-02 | 2633 | 3984000 | 1883 | 123952100 | 30.95 | 31.20 | 30.95 | 31.20 | 0.15 | 0.48% | 31.15 | 10 | 31.20 | 840 | 46.57 |
2023-05-03 | 2633 | 1803000 | 904 | 55892450 | 31.20 | 31.20 | 30.90 | 30.90 | 0.30 | -0.96% | 30.90 | 163 | 30.95 | 24 | 46.12 |
2023-05-04 | 2633 | 3723000 | 1526 | 115811000 | 31.00 | 31.20 | 30.95 | 31.20 | 0.30 | 0.97% | 31.15 | 51 | 31.20 | 731 | 46.57 |
2023-05-05 | 2633 | 2156000 | 849 | 67022900 | 31.20 | 31.25 | 31.00 | 31.00 | 0.20 | -0.64% | 31.00 | 285 | 31.05 | 10 | 46.27 |
2023-05-08 | 2633 | 3412000 | 1434 | 106453000 | 31.20 | 31.25 | 31.10 | 31.25 | 0.25 | 0.81% | 31.20 | 151 | 31.25 | 933 | 46.64 |
2023-05-09 | 2633 | 2009000 | 1026 | 62535100 | 31.25 | 31.25 | 31.00 | 31.15 | 0.10 | -0.32% | 31.15 | 6 | 31.20 | 128 | 46.49 |
2023-05-10 | 2633 | 3755000 | 1765 | 116025600 | 31.10 | 31.10 | 30.70 | 30.95 | 0.20 | -0.64% | 30.90 | 38 | 30.95 | 47 | 46.19 |
2023-05-11 | 2633 | 1711000 | 922 | 52789000 | 31.05 | 31.05 | 30.70 | 30.75 | 0.20 | -0.65% | 30.75 | 101 | 30.80 | 6 | 45.90 |
2023-05-12 | 2633 | 2151000 | 1038 | 66411200 | 30.75 | 30.95 | 30.75 | 30.90 | 0.15 | 0.49% | 30.85 | 55 | 30.90 | 52 | 32.53 |
2023-05-15 | 2633 | 14735000 | 5119 | 466479500 | 30.90 | 32.10 | 30.90 | 31.80 | 0.90 | 2.91% | 31.80 | 159 | 31.85 | 242 | 33.47 |
2023-05-16 | 2633 | 14983000 | 6362 | 483425150 | 32.10 | 32.60 | 31.90 | 32.25 | 0.45 | 1.42% | 32.20 | 130 | 32.25 | 10 | 33.95 |
2023-05-17 | 2633 | 23050927 | 10618 | 758433981 | 32.35 | 33.35 | 32.35 | 33.30 | 1.05 | 3.26% | 33.25 | 99 | 33.30 | 280 | 35.05 |
2023-05-18 | 2633 | 14766000 | 6056 | 486682500 | 33.65 | 33.75 | 32.60 | 32.70 | 0.60 | -1.8% | 32.65 | 397 | 32.70 | 15 | 34.42 |
2023-05-19 | 2633 | 6709000 | 3282 | 219224700 | 32.75 | 32.95 | 32.40 | 32.60 | 0.10 | -0.31% | 32.55 | 67 | 32.60 | 222 | 34.32 |
2023-05-22 | 2633 | 5305000 | 2606 | 174606000 | 32.65 | 33.10 | 32.65 | 32.95 | 0.35 | 1.07% | 32.95 | 156 | 33.00 | 383 | 34.68 |
2023-05-23 | 2633 | 7184000 | 3410 | 237781400 | 33.00 | 33.30 | 32.80 | 33.30 | 0.35 | 1.06% | 33.25 | 15 | 33.30 | 22 | 35.05 |
2023-05-24 | 2633 | 4984000 | 2098 | 165095300 | 33.30 | 33.30 | 33.00 | 33.20 | 0.10 | -0.3% | 33.20 | 26 | 33.25 | 78 | 34.95 |
2023-05-25 | 2633 | 4218000 | 1910 | 138853700 | 33.00 | 33.10 | 32.85 | 32.90 | 0.30 | -0.9% | 32.85 | 381 | 32.90 | 12 | 34.63 |
2023-05-26 | 2633 | 5474000 | 2448 | 178719700 | 32.85 | 32.85 | 32.50 | 32.60 | 0.30 | -0.91% | 32.55 | 145 | 32.60 | 22 | 34.32 |
2023-05-29 | 2633 | 6039000 | 2639 | 195600850 | 32.60 | 32.60 | 32.30 | 32.40 | 0.20 | -0.61% | 32.40 | 142 | 32.45 | 93 | 34.11 |
2023-05-30 | 2633 | 4044000 | 2058 | 132174300 | 32.45 | 32.85 | 32.40 | 32.75 | 0.35 | 1.08% | 32.70 | 35 | 32.75 | 453 | 34.47 |
2023-05-31 | 2633 | 13659000 | 3043 | 444440050 | 32.50 | 32.80 | 32.30 | 32.55 | 0.20 | -0.61% | 32.55 | 234 | 32.60 | 44 | 34.26 |
2023-06-01 | 2633 | 3375000 | 1441 | 109837150 | 32.55 | 32.75 | 32.35 | 32.65 | 0.10 | 0.31% | 32.65 | 32 | 32.70 | 120 | 34.37 |
2023-06-02 | 2633 | 4643000 | 1826 | 152557400 | 32.65 | 33.00 | 32.60 | 33.00 | 0.35 | 1.07% | 32.95 | 23 | 33.00 | 587 | 34.74 |
2023-06-05 | 2633 | 3501000 | 1676 | 115074900 | 33.00 | 33.05 | 32.75 | 32.80 | 0.20 | -0.61% | 32.80 | 30 | 32.85 | 99 | 34.53 |
2023-06-06 | 2633 | 3300000 | 1496 | 108804550 | 32.90 | 33.05 | 32.90 | 33.00 | 0.20 | 0.61% | 32.95 | 30 | 33.00 | 559 | 34.74 |
2023-06-07 | 2633 | 3668000 | 1696 | 120878000 | 33.05 | 33.05 | 32.90 | 33.00 | 0.00 | 0% | 32.95 | 10 | 33.00 | 580 | 34.74 |
2023-06-08 | 2633 | 3889000 | 1929 | 127172600 | 33.00 | 33.00 | 32.55 | 32.70 | 0.30 | -0.91% | 32.65 | 46 | 32.70 | 35 | 34.42 |
2023-06-09 | 2633 | 2764000 | 1303 | 90567350 | 32.85 | 32.90 | 32.60 | 32.90 | 0.20 | 0.61% | 32.85 | 80 | 32.90 | 33 | 34.63 |
2023-06-12 | 2633 | 4666000 | 3047 | 151688050 | 32.90 | 32.90 | 32.40 | 32.50 | 0.40 | -1.22% | 32.45 | 119 | 32.50 | 101 | 34.21 |
2023-06-13 | 2633 | 3433000 | 1627 | 111662250 | 32.55 | 32.60 | 32.40 | 32.60 | 0.10 | 0.31% | 32.60 | 5 | 32.65 | 280 | 34.32 |
2023-06-14 | 2633 | 5327000 | 2435 | 172755400 | 32.55 | 32.60 | 32.35 | 32.35 | 0.25 | -0.77% | 32.35 | 415 | 32.40 | 3 | 34.05 |
2023-06-15 | 2633 | 3172000 | 1487 | 102740750 | 32.40 | 32.50 | 32.25 | 32.50 | 0.15 | 0.46% | 32.45 | 36 | 32.50 | 88 | 34.21 |
2023-06-16 | 2633 | 3983000 | 1553 | 129105350 | 32.50 | 32.50 | 32.35 | 32.45 | 0.05 | -0.15% | 32.40 | 148 | 32.45 | 217 | 34.16 |
2023-06-19 | 2633 | 3106000 | 1639 | 100542900 | 32.45 | 32.65 | 32.30 | 32.35 | 0.10 | -0.31% | 32.35 | 7 | 32.40 | 67 | 34.05 |
2023-06-20 | 2633 | 3287000 | 1241 | 106364950 | 32.35 | 32.45 | 32.30 | 32.40 | 0.05 | 0.15% | 32.35 | 24 | 32.40 | 107 | 34.11 |
2023-06-21 | 2633 | 3523000 | 1952 | 114733600 | 32.55 | 32.70 | 32.45 | 32.60 | 0.20 | 0.62% | 32.60 | 132 | 32.65 | 64 | 34.32 |
2023-06-26 | 2633 | 2244000 | 1102 | 72797150 | 32.60 | 32.60 | 32.35 | 32.35 | 0.25 | -0.77% | 32.35 | 198 | 32.40 | 54 | 34.05 |
2023-06-27 | 2633 | 2369000 | 1321 | 76549200 | 32.30 | 32.50 | 32.25 | 32.25 | 0.10 | -0.31% | 32.25 | 26 | 32.30 | 18 | 33.95 |
2023-06-28 | 2633 | 4061000 | 1791 | 130459150 | 32.25 | 32.30 | 32.00 | 32.15 | 0.10 | -0.31% | 32.10 | 48 | 32.15 | 86 | 33.84 |
2023-06-29 | 2633 | 3164000 | 1437 | 101880600 | 32.45 | 32.45 | 32.05 | 32.10 | 0.05 | -0.16% | 32.05 | 113 | 32.10 | 223 | 33.79 |
2023-06-30 | 2633 | 5509000 | 1736 | 176595350 | 32.05 | 32.15 | 31.90 | 32.15 | 0.05 | 0.16% | 32.10 | 14 | 32.15 | 480 | 33.84 |
2023-07-03 | 2633 | 3271000 | 1064 | 105527500 | 32.05 | 32.40 | 32.05 | 32.40 | 0.25 | 0.78% | 32.35 | 204 | 32.40 | 23 | 34.11 |
2023-07-04 | 2633 | 2751000 | 1068 | 88779550 | 32.45 | 32.45 | 32.10 | 32.25 | 0.15 | -0.46% | 32.25 | 190 | 32.30 | 8 | 33.95 |
2023-07-05 | 2633 | 2717000 | 957 | 87447900 | 32.20 | 32.25 | 32.15 | 32.15 | 0.10 | -0.31% | 32.15 | 391 | 32.20 | 23 | 33.84 |
2023-07-06 | 2633 | 8461000 | 4014 | 269027750 | 32.10 | 32.10 | 31.50 | 31.55 | 0.60 | -1.87% | 31.50 | 473 | 31.55 | 5 | 33.21 |
2023-07-07 | 2633 | 8464000 | 3647 | 263531650 | 31.45 | 31.45 | 31.00 | 31.05 | 0.50 | -1.58% | 31.05 | 299 | 31.10 | 14 | 32.68 |
2023-07-10 | 2633 | 5032000 | 2036 | 156985650 | 31.25 | 31.30 | 31.10 | 31.20 | 0.15 | 0.48% | 31.20 | 6 | 31.25 | 82 | 32.84 |
2023-07-11 | 2633 | 4379000 | 1555 | 136084550 | 30.90 | 31.20 | 30.90 | 31.20 | 0.00 | 0% | 31.15 | 60 | 31.20 | 206 | 32.84 |
2023-07-12 | 2633 | 3990000 | 2099 | 122815950 | 31.00 | 31.05 | 30.70 | 30.80 | 0.40 | -1.28% | 30.80 | 9 | 30.85 | 271 | 32.42 |
2023-07-13 | 2633 | 6300000 | 2889 | 191807500 | 30.85 | 30.90 | 30.20 | 30.25 | 0.55 | -1.79% | 30.25 | 43 | 30.30 | 87 | 31.84 |
2023-07-14 | 2633 | 3844000 | 2047 | 116663900 | 30.30 | 30.50 | 30.25 | 30.25 | 0.00 | 0% | 30.25 | 239 | 30.30 | 2 | 31.84 |
2023-07-18 | 2633 | 4722000 | 1718 | 142330000 | 30.10 | 30.25 | 30.00 | 30.25 | 0.10 | 0% | 30.20 | 73 | 30.25 | 26 | 31.84 |
2023-07-19 | 2633 | 3532000 | 1393 | 107181800 | 30.30 | 30.55 | 30.20 | 30.25 | 0.00 | 0% | 30.20 | 87 | 30.25 | 19 | 31.84 |
2023-07-20 | 2633 | 2201000 | 1047 | 67088000 | 30.25 | 30.55 | 30.25 | 30.50 | 0.25 | 0.83% | 30.50 | 81 | 30.55 | 122 | 32.11 |
2023-07-21 | 2633 | 2293000 | 1169 | 69371800 | 30.50 | 30.50 | 30.20 | 30.20 | 0.30 | -0.98% | 30.15 | 122 | 30.20 | 88 | 31.79 |
2023-07-24 | 2633 | 2442000 | 1167 | 73507050 | 30.15 | 30.25 | 30.00 | 30.05 | 0.15 | -0.5% | 30.05 | 156 | 30.20 | 212 | 31.63 |
2023-07-25 | 2633 | 2657000 | 1007 | 79964050 | 30.05 | 30.20 | 30.05 | 30.05 | 0.00 | 0% | 30.05 | 107 | 30.10 | 75 | 31.63 |
2023-07-27 | 2633 | 2455000 | 1022 | 74459050 | 30.35 | 30.40 | 30.20 | 30.30 | 0.15 | 0.83% | 30.30 | 156 | 30.35 | 107 | 31.89 |
2023-07-28 | 2633 | 2841000 | 1157 | 85998150 | 30.40 | 30.45 | 30.10 | 30.15 | 0.15 | -0.5% | 30.15 | 54 | 30.20 | 46 | 31.74 |
2023-07-31 | 2633 | 2500000 | 912 | 75470300 | 30.20 | 30.35 | 30.10 | 30.15 | 0.00 | 0% | 30.15 | 203 | 30.20 | 15 | 31.74 |
2023-08-01 | 2633 | 2398000 | 838 | 72491150 | 30.20 | 30.40 | 30.15 | 30.20 | 0.05 | 0.17% | 30.20 | 310 | 30.25 | 108 | 31.79 |
2023-08-02 | 2633 | 7320000 | 2788 | 220034150 | 30.20 | 30.30 | 29.95 | 29.95 | 0.25 | -0.83% | 29.90 | 592 | 29.95 | 156 | 31.53 |
2023-08-04 | 2633 | 5348000 | 2482 | 159901750 | 29.95 | 30.10 | 29.80 | 29.80 | 0.15 | -0.5% | 29.80 | 549 | 29.85 | 26 | 31.37 |
2023-08-07 | 2633 | 3456000 | 1405 | 103054300 | 29.80 | 29.95 | 29.65 | 29.90 | 0.10 | 0.34% | 29.90 | 54 | 29.95 | 187 | 31.47 |
2023-08-08 | 2633 | 2686000 | 999 | 80502150 | 29.95 | 30.10 | 29.85 | 29.95 | 0.05 | 0.17% | 29.95 | 18 | 30.00 | 100 | 31.53 |
2023-08-09 | 2633 | 2090000 | 867 | 62614600 | 30.00 | 30.10 | 29.90 | 29.90 | 0.05 | -0.17% | 29.90 | 287 | 29.95 | 49 | 31.47 |
2023-08-10 | 2633 | 3858000 | 1869 | 114718700 | 29.90 | 29.90 | 29.65 | 29.70 | 0.20 | -0.67% | 29.70 | 202 | 29.75 | 8 | 31.26 |
2023-08-11 | 2633 | 1709000 | 749 | 50882150 | 29.70 | 29.90 | 29.65 | 29.80 | 0.10 | 0.34% | 29.80 | 30 | 29.85 | 21 | 25.04 |
2023-08-14 | 2633 | 5149000 | 2619 | 151043550 | 29.70 | 29.75 | 29.20 | 29.25 | 0.55 | -1.85% | 29.20 | 475 | 29.25 | 24 | 24.58 |
2023-08-15 | 2633 | 2156000 | 1174 | 63162000 | 29.25 | 29.40 | 29.20 | 29.20 | 0.05 | -0.17% | 29.20 | 243 | 29.25 | 1 | 24.54 |
2023-08-16 | 2633 | 1790000 | 1013 | 52262850 | 29.15 | 29.35 | 29.10 | 29.15 | 0.05 | -0.17% | 29.15 | 138 | 29.20 | 33 | 24.50 |
2023-08-17 | 2633 | 2571000 | 1314 | 74933800 | 29.05 | 29.30 | 29.00 | 29.15 | 0.00 | 0% | 29.10 | 234 | 29.15 | 20 | 24.50 |
2023-08-18 | 2633 | 2662000 | 1323 | 78274550 | 29.05 | 29.60 | 29.05 | 29.35 | 0.20 | 0.69% | 29.35 | 202 | 29.40 | 68 | 24.66 |
2023-08-21 | 2633 | 2381000 | 1289 | 70267950 | 29.55 | 29.70 | 29.35 | 29.40 | 0.05 | 0.17% | 29.35 | 325 | 29.40 | 15 | 24.71 |
2023-08-22 | 2633 | 1167000 | 509 | 34305150 | 29.40 | 29.50 | 29.30 | 29.40 | 0.00 | 0% | 29.35 | 638 | 29.45 | 142 | 24.71 |
2023-08-23 | 2633 | 1159000 | 512 | 34139250 | 29.35 | 29.55 | 29.35 | 29.45 | 0.05 | 0.17% | 29.45 | 29 | 29.50 | 21 | 24.75 |
2023-08-24 | 2633 | 1591000 | 732 | 47126500 | 29.45 | 29.75 | 29.45 | 29.60 | 0.15 | 0.51% | 29.60 | 107 | 29.65 | 10 | 24.87 |
2023-08-25 | 2633 | 3443000 | 1289 | 102983000 | 29.65 | 30.10 | 29.50 | 29.85 | 0.25 | 0.84% | 29.85 | 148 | 29.90 | 8 | 25.08 |
2023-08-28 | 2633 | 2066000 | 919 | 61310200 | 29.95 | 30.00 | 29.30 | 29.50 | 0.35 | -1.17% | 29.50 | 38 | 29.55 | 33 | 24.79 |
2023-08-29 | 2633 | 1430000 | 633 | 42402350 | 29.55 | 29.80 | 29.50 | 29.80 | 0.30 | 1.02% | 29.75 | 34 | 29.80 | 142 | 25.04 |
2023-08-30 | 2633 | 1977000 | 798 | 59088400 | 29.80 | 30.00 | 29.80 | 29.90 | 0.10 | 0.34% | 29.90 | 207 | 29.95 | 131 | 25.13 |
2023-08-31 | 2633 | 6654000 | 2116 | 198221000 | 29.90 | 29.95 | 29.65 | 29.75 | 0.15 | -0.5% | 29.75 | 51 | 29.80 | 73 | 25.00 |
2023-09-01 | 2633 | 1707000 | 835 | 51092450 | 29.80 | 30.00 | 29.80 | 29.95 | 0.20 | 0.67% | 29.90 | 51 | 29.95 | 70 | 25.17 |
2023-09-04 | 2633 | 2711000 | 1119 | 80838050 | 29.95 | 29.95 | 29.70 | 29.80 | 0.15 | -0.5% | 29.75 | 112 | 29.80 | 1 | 25.04 |
2023-09-05 | 2633 | 6956000 | 2318 | 205336300 | 29.80 | 29.80 | 29.20 | 29.75 | 0.05 | -0.17% | 29.70 | 35 | 29.75 | 44 | 25.00 |
2023-09-06 | 2633 | 2584000 | 1330 | 76556450 | 29.75 | 29.80 | 29.55 | 29.55 | 0.20 | -0.67% | 29.55 | 327 | 29.60 | 20 | 24.83 |
2023-09-07 | 2633 | 2125000 | 1009 | 62902400 | 29.50 | 29.70 | 29.50 | 29.60 | 0.05 | 0.17% | 29.55 | 165 | 29.60 | 17 | 24.87 |
2023-09-08 | 2633 | 2343000 | 1269 | 69092050 | 29.55 | 29.55 | 29.40 | 29.45 | 0.15 | -0.51% | 29.45 | 52 | 29.55 | 111 | 24.75 |
2023-09-11 | 2633 | 2258000 | 1186 | 67260550 | 29.50 | 29.90 | 29.50 | 29.80 | 0.35 | 1.19% | 29.75 | 17 | 29.80 | 96 | 25.04 |
2023-09-12 | 2633 | 2222000 | 884 | 66273900 | 29.80 | 29.90 | 29.70 | 29.90 | 0.10 | 0.34% | 29.85 | 13 | 29.90 | 147 | 25.13 |
2023-09-13 | 2633 | 3815000 | 1887 | 114991700 | 29.95 | 30.35 | 29.85 | 30.25 | 0.35 | 1.17% | 30.20 | 208 | 30.25 | 13 | 25.42 |
2023-09-14 | 2633 | 7017000 | 2147 | 213288250 | 30.25 | 30.55 | 30.20 | 30.55 | 0.30 | 0.99% | 30.50 | 1 | 30.55 | 249 | 25.67 |
2023-09-15 | 2633 | 14022000 | 3676 | 433208850 | 30.60 | 31.20 | 30.50 | 30.80 | 0.25 | 0.82% | 30.80 | 344 | 30.90 | 243 | 25.88 |
2023-09-18 | 2633 | 3215000 | 1588 | 98843150 | 30.60 | 31.10 | 30.55 | 30.55 | 0.25 | -0.81% | 30.55 | 85 | 30.60 | 17 | 25.67 |
2023-09-19 | 2633 | 2763000 | 1373 | 83782200 | 30.55 | 30.60 | 30.20 | 30.20 | 0.35 | -1.15% | 30.20 | 373 | 30.25 | 36 | 25.38 |
2023-09-20 | 2633 | 1930000 | 1025 | 58310500 | 30.20 | 30.35 | 30.15 | 30.15 | 0.05 | -0.17% | 30.15 | 108 | 30.20 | 8 | 25.34 |
2023-09-21 | 2633 | 5229000 | 2515 | 156499650 | 30.15 | 30.15 | 29.80 | 29.85 | 0.30 | -1% | 29.85 | 314 | 29.90 | 112 | 25.08 |
2023-09-22 | 2633 | 2273000 | 971 | 68254500 | 29.85 | 30.10 | 29.80 | 30.10 | 0.25 | 0.84% | 30.05 | 11 | 30.10 | 18 | 25.29 |
2023-09-25 | 2633 | 1167000 | 628 | 35176150 | 30.10 | 30.25 | 30.10 | 30.10 | 0.00 | 0% | 30.10 | 12 | 30.15 | 54 | 25.29 |
2023-09-26 | 2633 | 1873000 | 964 | 56192200 | 29.95 | 30.10 | 29.90 | 30.10 | 0.00 | 0% | 30.00 | 66 | 30.10 | 119 | 25.29 |
2023-09-27 | 2633 | 1418000 | 727 | 42475250 | 29.85 | 30.10 | 29.85 | 29.90 | 0.20 | -0.66% | 29.90 | 211 | 29.95 | 15 | 25.13 |
2023-09-28 | 2633 | 1398000 | 626 | 41942100 | 29.95 | 30.10 | 29.95 | 29.95 | 0.05 | 0.17% | 29.95 | 112 | 30.00 | 110 | 25.17 |