京城銀(2809)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 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 | 40.00 0 0% | 39.70 -0.3 -0.75% | 40.40 0.7 1.76% | 40.60 0.2 0.5% | 40.75 0.15 0.37% | 40.45 -0.3 -0.74% | 40.40 -0.05 -0.12% | 40.80 0.4 0.99% | 40.60 -0.2 -0.49% | 40.60 0 0% | 40.30 -0.3 -0.74% | 40.90 0.6 1.49% | 41.25 0.35 0.86% | 41.35 0.1 0.24% | 41.00 -0.35 -0.85% | 40.85 -0.15 -0.37% | 41.00 0.15 0.37% | 41.20 0.2 0.49% | 41.20 0 0% | 40.75 -0.45 -1.09% | 40.65 -0.1 -0.25% | 40.75 0.1 0.25% | 40.72 | |||||||||
| 2 月 | 40.85 0.1 0.25% | 40.55 -0.3 -0.73% | 41.15 0.6 1.48% | 40.90 -0.25 -0.61% | 40.85 -0.05 -0.12% | 40.90 0.05 0.12% | 40.80 -0.1 -0.24% | 40.80 0 0% | 40.70 -0.1 -0.25% | 40.70 0 0% | 41.45 0.75 1.84% | 44.60 3.15 7.6% | 44.65 0.05 0.11% | 41.87 | ||||||||||||||||||
| 3 月 | 44.70 0.05 0.11% | 45.80 1.1 2.46% | 47.40 1.6 3.49% | 47.85 0.45 0.95% | 48.15 0.3 0.63% | 47.85 -0.3 -0.62% | 47.50 -0.35 -0.73% | 48.00 0.5 1.05% | 48.70 0.7 1.46% | 49.15 0.45 0.92% | 48.60 -0.55 -1.12% | 48.80 0.2 0.41% | 50.60 1.8 3.69% | 50.70 0.1 0.2% | 51.60 0.9 1.78% | 52.50 0.9 1.74% | 50.90 -1.6 -3.05% | 50.50 -0.4 -0.79% | 51.00 0.5 0.99% | 51.60 0.6 1.18% | 51.60 0 0% | 49.29 | ||||||||||
| 4 月 | 52.10 0.5 0.97% | 53.00 0.9 1.73% | 55.30 2.3 4.34% | 55.00 -0.3 -0.54% | 55.60 0.6 1.09% | 56.00 0.4 0.72% | 56.00 0 0% | 55.20 -0.8 -1.43% | 56.40 1.2 2.17% | 54.50 -1.9 -3.37% | 55.50 1 1.83% | 56.90 1.4 2.52% | 54.00 -2.9 -5.1% | 55.90 1.9 3.52% | 56.20 0.3 0.54% | 56.20 0 0% | 55.20 -1 -1.78% | 55.10 -0.1 -0.18% | 55.70 0.6 1.09% | 56.10 0.4 0.72% | 55.48 | |||||||||||
| 5 月 | 58.00 1.9 3.39% | 57.20 -0.8 -1.38% | 58.00 0.8 1.4% | 57.50 -0.5 -0.86% | 57.20 -0.3 -0.52% | 56.00 -1.2 -2.1% | 59.80 3.8 6.79% | 59.00 -0.8 -1.34% | 58.40 -0.6 -1.02% | 58.40 0 0% | 60.00 1.6 2.74% | 63.30 3.3 5.5% | 67.10 3.8 6% | 63.60 -3.5 -5.22% | 62.20 -1.4 -2.2% | 63.60 1.4 2.25% | 63.70 0.1 0.16% | 64.30 0.6 0.94% | 62.20 -2.1 -3.27% | 61.60 -0.6 -0.96% | 62.00 0.4 0.65% | 60.00 -2 -3.23% | 60.83 | |||||||||
| 6 月 | 58.90 -1.1 -1.83% | 58.80 -0.1 -0.17% | 59.40 0.6 1.02% | 61.00 1.6 2.69% | 63.00 2 3.28% | 64.20 1.2 1.9% | 62.50 -1.7 -2.65% | 61.50 -1 -1.6% | 63.50 2 3.25% | 66.00 2.5 3.94% | 67.00 1 1.52% | 67.40 0.4 0.6% | 68.00 0.6 0.89% | 66.80 -1.2 -1.76% | 66.50 -0.3 -0.45% | 59.90 -6.6 -9.92% | 60.90 1 1.67% | 63.07 | ||||||||||||||
| 7 月 | 63.80 2.9 4.76% | 63.80 0 0% | 65.30 1.5 2.35% | 62.40 -2.9 -4.44% | 62.30 -0.1 -0.16% | 61.50 -0.8 -1.28% | 62.40 0.9 1.46% | 61.10 -1.3 -2.08% | 61.20 0.1 0.16% | 58.90 -2.3 -3.76% | 58.20 -0.7 -1.19% | 61.54 |
說明:最高漲幅:7.6%最低跌幅:-9.92% 最高價:68.00最低價:39.70平均價:53.18,灰色底表示週末,漲92天(95.3)元,跌64天(-67.4)元,平盤11天
8%=1,7%=1,6%=3,5%=4,4%=5,3%=11,2%=16,1%=32,0%=30,-0%=2,-1%=2,-2%=4,-3%=6,-4%=10,-5%=12,-6%=28,
| 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 | 2809 | 1395000 | 555 | 55758850 | 39.90 | 40.05 | 39.70 | 40.00 | 0.05 | 0% | 39.95 | 12 | 40.00 | 1 | 7.92 |
| 2024-01-03 | 2809 | 1133000 | 528 | 45104200 | 39.90 | 40.00 | 39.70 | 39.70 | 0.30 | -0.75% | 39.70 | 141 | 39.75 | 9 | 7.86 |
| 2024-01-04 | 2809 | 3262000 | 1437 | 131557700 | 40.05 | 40.50 | 40.05 | 40.40 | 0.70 | 1.76% | 40.40 | 101 | 40.45 | 48 | 8.00 |
| 2024-01-05 | 2809 | 1968000 | 929 | 79950550 | 40.55 | 40.80 | 40.45 | 40.60 | 0.20 | 0.5% | 40.60 | 6 | 40.65 | 84 | 8.04 |
| 2024-01-08 | 2809 | 1643000 | 738 | 66866100 | 40.60 | 40.80 | 40.60 | 40.75 | 0.15 | 0.37% | 40.70 | 1 | 40.75 | 119 | 8.07 |
| 2024-01-09 | 2809 | 1123000 | 503 | 45434400 | 40.85 | 40.85 | 40.25 | 40.45 | 0.30 | -0.74% | 40.40 | 10 | 40.45 | 98 | 8.01 |
| 2024-01-10 | 2809 | 1226000 | 399 | 49392900 | 40.15 | 40.40 | 40.15 | 40.40 | 0.05 | -0.12% | 40.35 | 71 | 40.40 | 39 | 8.00 |
| 2024-01-11 | 2809 | 1507000 | 725 | 61327700 | 40.50 | 40.80 | 40.50 | 40.80 | 0.40 | 0.99% | 40.75 | 22 | 40.80 | 33 | 8.08 |
| 2024-01-12 | 2809 | 860000 | 457 | 34895950 | 40.90 | 40.90 | 40.40 | 40.60 | 0.20 | -0.49% | 40.55 | 41 | 40.60 | 35 | 8.04 |
| 2024-01-15 | 2809 | 760000 | 370 | 30821500 | 40.75 | 40.75 | 40.40 | 40.60 | 0.00 | 0% | 40.55 | 6 | 40.60 | 2 | 8.04 |
| 2024-01-16 | 2809 | 1937000 | 748 | 78005500 | 40.40 | 40.45 | 40.15 | 40.30 | 0.30 | -0.74% | 40.15 | 53 | 40.30 | 73 | 7.98 |
| 2024-01-17 | 2809 | 5999000 | 1933 | 243678500 | 39.80 | 40.95 | 39.80 | 40.90 | 0.60 | 1.49% | 40.75 | 39 | 40.90 | 109 | 8.10 |
| 2024-01-18 | 2809 | 2866000 | 1400 | 117379850 | 40.90 | 41.25 | 40.50 | 41.25 | 0.35 | 0.86% | 41.20 | 4 | 41.25 | 114 | 8.17 |
| 2024-01-19 | 2809 | 2158000 | 1065 | 88816300 | 41.50 | 41.50 | 40.70 | 41.35 | 0.10 | 0.24% | 41.25 | 1 | 41.35 | 87 | 8.19 |
| 2024-01-22 | 2809 | 1197000 | 631 | 49152850 | 41.45 | 41.45 | 40.80 | 41.00 | 0.35 | -0.85% | 40.90 | 25 | 41.00 | 31 | 8.12 |
| 2024-01-23 | 2809 | 1099000 | 491 | 44753750 | 40.80 | 40.95 | 40.55 | 40.85 | 0.15 | -0.37% | 40.75 | 4 | 40.85 | 18 | 8.09 |
| 2024-01-24 | 2809 | 916000 | 471 | 37476850 | 40.85 | 41.05 | 40.55 | 41.00 | 0.15 | 0.37% | 41.00 | 49 | 41.05 | 33 | 8.12 |
| 2024-01-25 | 2809 | 1315000 | 663 | 54189900 | 41.15 | 41.40 | 41.10 | 41.20 | 0.20 | 0.49% | 41.15 | 35 | 41.20 | 24 | 8.16 |
| 2024-01-26 | 2809 | 563000 | 409 | 23154200 | 41.10 | 41.25 | 41.00 | 41.20 | 0.00 | 0% | 41.10 | 2 | 41.20 | 18 | 8.16 |
| 2024-01-29 | 2809 | 674000 | 371 | 27514550 | 41.00 | 41.00 | 40.65 | 40.75 | 0.45 | -1.09% | 40.75 | 29 | 40.80 | 19 | 8.07 |
| 2024-01-30 | 2809 | 1407000 | 657 | 57078150 | 40.70 | 40.75 | 40.35 | 40.65 | 0.10 | -0.25% | 40.65 | 15 | 40.70 | 43 | 8.05 |
| 2024-01-31 | 2809 | 429000 | 285 | 17490400 | 40.60 | 40.90 | 40.55 | 40.75 | 0.10 | 0.25% | 40.75 | 12 | 40.80 | 23 | 8.07 |
| 2024-02-01 | 2809 | 568000 | 408 | 23184300 | 41.00 | 41.00 | 40.65 | 40.85 | 0.10 | 0.25% | 40.75 | 47 | 40.85 | 16 | 8.09 |
| 2024-02-02 | 2809 | 823000 | 401 | 33412200 | 41.00 | 41.00 | 40.50 | 40.55 | 0.30 | -0.73% | 40.55 | 98 | 40.60 | 9 | 8.03 |
| 2024-02-05 | 2809 | 2292000 | 1129 | 94045950 | 40.85 | 41.25 | 40.85 | 41.15 | 0.60 | 1.48% | 41.05 | 64 | 41.15 | 105 | 8.15 |
| 2024-02-15 | 2809 | 1589000 | 747 | 64899950 | 40.95 | 41.15 | 40.65 | 40.90 | 0.25 | -0.61% | 40.80 | 16 | 40.90 | 20 | 8.10 |
| 2024-02-16 | 2809 | 1166000 | 597 | 47593200 | 41.05 | 41.10 | 40.65 | 40.85 | 0.05 | -0.12% | 40.80 | 37 | 40.85 | 1 | 8.09 |
| 2024-02-19 | 2809 | 967000 | 695 | 39507700 | 40.80 | 41.10 | 40.70 | 40.90 | 0.05 | 0.12% | 40.90 | 2 | 40.95 | 35 | 8.10 |
| 2024-02-20 | 2809 | 1011000 | 497 | 41278400 | 40.85 | 40.90 | 40.70 | 40.80 | 0.10 | -0.24% | 40.80 | 91 | 40.85 | 20 | 8.08 |
| 2024-02-21 | 2809 | 606000 | 378 | 24736350 | 40.75 | 40.90 | 40.75 | 40.80 | 0.00 | 0% | 40.80 | 89 | 40.85 | 9 | 8.08 |
| 2024-02-22 | 2809 | 1441000 | 580 | 58611950 | 40.80 | 40.80 | 40.55 | 40.70 | 0.10 | -0.25% | 40.70 | 822 | 40.75 | 1 | 8.06 |
| 2024-02-23 | 2809 | 948000 | 450 | 38533900 | 40.65 | 40.75 | 40.55 | 40.70 | 0.00 | 0% | 40.70 | 241 | 40.75 | 21 | 8.06 |
| 2024-02-26 | 2809 | 2955000 | 1231 | 122017900 | 40.85 | 41.50 | 40.85 | 41.45 | 0.75 | 1.84% | 41.40 | 35 | 41.50 | 139 | 8.21 |
| 2024-02-27 | 2809 | 11906000 | 4998 | 527207300 | 44.20 | 44.60 | 43.80 | 44.60 | 3.15 | 7.6% | 44.60 | 42 | 44.65 | 80 | 8.83 |
| 2024-02-29 | 2809 | 5202000 | 2141 | 232693950 | 44.95 | 44.95 | 44.30 | 44.65 | 0.05 | 0.11% | 44.65 | 90 | 44.70 | 58 | 7.99 |
| 2024-03-01 | 2809 | 1948000 | 908 | 86904800 | 44.70 | 44.75 | 44.40 | 44.70 | 0.05 | 0.11% | 44.70 | 3 | 44.75 | 70 | 8.00 |
| 2024-03-04 | 2809 | 4666000 | 1920 | 213031550 | 45.25 | 45.95 | 45.20 | 45.80 | 1.10 | 2.46% | 45.75 | 7 | 45.80 | 156 | 8.19 |
| 2024-03-05 | 2809 | 7180000 | 3338 | 336732050 | 45.90 | 47.80 | 45.90 | 47.40 | 1.60 | 3.49% | 47.40 | 1 | 47.45 | 53 | 8.48 |
| 2024-03-06 | 2809 | 4302000 | 2201 | 204393700 | 47.50 | 47.85 | 46.80 | 47.85 | 0.45 | 0.95% | 47.80 | 1 | 47.85 | 69 | 8.56 |
| 2024-03-07 | 2809 | 5063000 | 2037 | 242664850 | 47.85 | 48.20 | 47.55 | 48.15 | 0.30 | 0.63% | 48.10 | 11 | 48.15 | 18 | 8.61 |
| 2024-03-08 | 2809 | 4601000 | 1920 | 220105800 | 48.10 | 48.30 | 47.45 | 47.85 | 0.30 | -0.62% | 47.80 | 28 | 47.85 | 31 | 8.56 |
| 2024-03-11 | 2809 | 3443000 | 1521 | 164466850 | 47.95 | 48.30 | 47.45 | 47.50 | 0.35 | -0.73% | 47.45 | 82 | 47.50 | 21 | 8.50 |
| 2024-03-12 | 2809 | 2420000 | 1041 | 115725450 | 47.70 | 48.00 | 47.55 | 48.00 | 0.50 | 1.05% | 47.95 | 22 | 48.00 | 179 | 8.59 |
| 2024-03-13 | 2809 | 4028000 | 1805 | 195000600 | 48.00 | 48.80 | 47.95 | 48.70 | 0.70 | 1.46% | 48.70 | 7 | 48.75 | 69 | 8.71 |
| 2024-03-14 | 2809 | 4595000 | 2180 | 225483400 | 48.80 | 49.35 | 48.80 | 49.15 | 0.45 | 0.92% | 49.10 | 55 | 49.15 | 53 | 8.79 |
| 2024-03-15 | 2809 | 3718000 | 1653 | 180983550 | 49.15 | 49.15 | 48.15 | 48.60 | 0.55 | -1.12% | 48.60 | 64 | 48.75 | 4 | 8.69 |
| 2024-03-18 | 2809 | 2392000 | 1187 | 117133650 | 49.20 | 49.45 | 48.60 | 48.80 | 0.20 | 0.41% | 48.75 | 19 | 48.80 | 5 | 8.73 |
| 2024-03-19 | 2809 | 7256000 | 3091 | 362584600 | 48.90 | 50.60 | 48.90 | 50.60 | 1.80 | 3.69% | 50.40 | 5 | 50.60 | 194 | 9.05 |
| 2024-03-20 | 2809 | 5348000 | 2166 | 270158100 | 50.60 | 50.80 | 50.00 | 50.70 | 0.10 | 0.2% | 50.60 | 1 | 50.70 | 160 | 9.07 |
| 2024-03-21 | 2809 | 3550000 | 1700 | 182436500 | 51.00 | 51.80 | 50.90 | 51.60 | 0.90 | 1.78% | 51.50 | 16 | 51.60 | 27 | 9.23 |
| 2024-03-22 | 2809 | 6499000 | 3236 | 340922400 | 51.90 | 52.80 | 51.80 | 52.50 | 0.90 | 1.74% | 52.40 | 44 | 52.50 | 34 | 9.39 |
| 2024-03-25 | 2809 | 4797000 | 2403 | 245678500 | 52.70 | 52.70 | 50.40 | 50.90 | 1.60 | -3.05% | 50.90 | 55 | 51.00 | 22 | 9.11 |
| 2024-03-26 | 2809 | 3407000 | 1597 | 172101100 | 51.10 | 51.20 | 50.10 | 50.50 | 0.40 | -0.79% | 50.50 | 25 | 50.60 | 34 | 9.03 |
| 2024-03-27 | 2809 | 3015000 | 1477 | 152779800 | 50.30 | 51.10 | 50.20 | 51.00 | 0.50 | 0.99% | 50.90 | 9 | 51.00 | 7 | 9.12 |
| 2024-03-28 | 2809 | 3507000 | 1591 | 181528300 | 51.40 | 52.10 | 51.40 | 51.60 | 0.60 | 1.18% | 51.60 | 149 | 51.70 | 5 | 9.23 |
| 2024-03-29 | 2809 | 2089000 | 1081 | 107613700 | 51.80 | 52.00 | 51.10 | 51.60 | 0.00 | 0% | 51.50 | 17 | 51.60 | 7 | 9.23 |
| 2024-04-01 | 2809 | 2331000 | 1131 | 121025000 | 51.60 | 52.30 | 51.50 | 52.10 | 0.50 | 0.97% | 52.10 | 68 | 52.20 | 50 | 9.32 |
| 2024-04-02 | 2809 | 2887000 | 1309 | 151722000 | 52.00 | 53.00 | 51.90 | 53.00 | 0.90 | 1.73% | 52.90 | 30 | 53.00 | 74 | 9.48 |
| 2024-04-03 | 2809 | 6348000 | 3163 | 346459100 | 53.90 | 55.40 | 53.60 | 55.30 | 2.30 | 4.34% | 55.30 | 61 | 55.40 | 90 | 9.89 |
| 2024-04-08 | 2809 | 3078000 | 1598 | 168762000 | 55.20 | 55.20 | 54.30 | 55.00 | 0.30 | -0.54% | 54.90 | 1 | 55.00 | 18 | 9.84 |
| 2024-04-09 | 2809 | 3129000 | 1428 | 173092700 | 54.60 | 55.80 | 54.60 | 55.60 | 0.60 | 1.09% | 55.60 | 2 | 55.70 | 115 | 9.95 |
| 2024-04-10 | 2809 | 4678000 | 1687 | 262460000 | 56.40 | 56.40 | 55.70 | 56.00 | 0.40 | 0.72% | 55.90 | 43 | 56.00 | 94 | 10.02 |
| 2024-04-11 | 2809 | 2728000 | 1273 | 152663400 | 56.00 | 56.30 | 55.50 | 56.00 | 0.00 | 0% | 55.90 | 27 | 56.00 | 15 | 10.02 |
| 2024-04-12 | 2809 | 3635000 | 1881 | 201922800 | 56.00 | 56.40 | 55.00 | 55.20 | 0.80 | -1.43% | 55.20 | 69 | 55.40 | 3 | 9.87 |
| 2024-04-15 | 2809 | 4227000 | 1842 | 236856100 | 55.00 | 56.50 | 54.80 | 56.40 | 1.20 | 2.17% | 56.30 | 8 | 56.40 | 7 | 10.09 |
| 2024-04-16 | 2809 | 5347000 | 2656 | 293203800 | 56.40 | 56.40 | 54.00 | 54.50 | 1.90 | -3.37% | 54.50 | 21 | 54.60 | 17 | 9.75 |
| 2024-04-17 | 2809 | 2930000 | 1471 | 162396100 | 55.00 | 55.80 | 54.80 | 55.50 | 1.00 | 1.83% | 55.40 | 6 | 55.50 | 21 | 9.93 |
| 2024-04-18 | 2809 | 12075000 | 5334 | 661300900 | 55.50 | 56.90 | 52.20 | 56.90 | 1.40 | 2.52% | 56.40 | 20 | 56.90 | 38 | 10.18 |
| 2024-04-19 | 2809 | 14515674 | 8939 | 775609448 | 55.00 | 55.30 | 52.40 | 54.00 | 2.90 | -5.1% | 53.70 | 10 | 54.00 | 701 | 9.66 |
| 2024-04-22 | 2809 | 13706000 | 5192 | 758227300 | 54.40 | 55.90 | 53.60 | 55.90 | 1.90 | 3.52% | 55.80 | 3 | 55.90 | 175 | 10.00 |
| 2024-04-23 | 2809 | 10884000 | 4423 | 608764000 | 56.10 | 56.30 | 54.90 | 56.20 | 0.30 | 0.54% | 56.00 | 13 | 56.20 | 261 | 10.05 |
| 2024-04-24 | 2809 | 9151000 | 3452 | 509668700 | 56.00 | 56.20 | 55.00 | 56.20 | 0.00 | 0% | 56.10 | 28 | 56.20 | 75 | 10.05 |
| 2024-04-25 | 2809 | 3769000 | 1939 | 209667300 | 55.50 | 56.10 | 55.20 | 55.20 | 1.00 | -1.78% | 55.20 | 61 | 55.30 | 12 | 9.87 |
| 2024-04-26 | 2809 | 2097000 | 1290 | 115674000 | 55.00 | 55.80 | 54.80 | 55.10 | 0.10 | -0.18% | 55.00 | 8 | 55.10 | 8 | 9.86 |
| 2024-04-29 | 2809 | 3405000 | 1927 | 190075600 | 55.50 | 56.20 | 55.50 | 55.70 | 0.60 | 1.09% | 55.70 | 7 | 55.80 | 11 | 9.96 |
| 2024-04-30 | 2809 | 4189000 | 1812 | 235103300 | 56.00 | 56.50 | 55.70 | 56.10 | 0.40 | 0.72% | 56.10 | 10 | 56.20 | 68 | 8.44 |
| 2024-05-02 | 2809 | 8780000 | 3820 | 506210500 | 56.00 | 58.50 | 55.90 | 58.00 | 1.90 | 3.39% | 57.90 | 4 | 58.00 | 31 | 8.72 |
| 2024-05-03 | 2809 | 4141000 | 2273 | 238134900 | 58.00 | 58.40 | 57.00 | 57.20 | 0.80 | -1.38% | 57.10 | 47 | 57.20 | 37 | 8.60 |
| 2024-05-06 | 2809 | 6886000 | 3415 | 396789700 | 56.20 | 58.30 | 56.00 | 58.00 | 0.80 | 1.4% | 57.90 | 7 | 58.00 | 97 | 8.72 |
| 2024-05-07 | 2809 | 3164000 | 1688 | 182960200 | 58.00 | 58.40 | 57.40 | 57.50 | 0.50 | -0.86% | 57.40 | 10 | 57.50 | 1 | 8.65 |
| 2024-05-08 | 2809 | 3144000 | 1810 | 181344500 | 57.90 | 58.10 | 57.20 | 57.20 | 0.30 | -0.52% | 57.20 | 57 | 57.30 | 10 | 8.60 |
| 2024-05-09 | 2809 | 4081012 | 3168 | 231982000 | 58.00 | 58.00 | 56.00 | 56.00 | 1.20 | -2.1% | 56.00 | 100 | 56.10 | 1 | 8.42 |
| 2024-05-10 | 2809 | 11729000 | 5418 | 687618100 | 56.40 | 59.80 | 56.40 | 59.80 | 3.80 | 6.79% | 59.70 | 7 | 59.80 | 135 | 8.99 |
| 2024-05-13 | 2809 | 7579000 | 4143 | 440557800 | 59.30 | 59.30 | 55.80 | 59.00 | 0.80 | -1.34% | 58.90 | 18 | 59.00 | 38 | 8.87 |
| 2024-05-14 | 2809 | 4395000 | 2733 | 257996200 | 59.00 | 59.50 | 58.20 | 58.40 | 0.60 | -1.02% | 58.40 | 7 | 58.50 | 3 | 8.78 |
| 2024-05-15 | 2809 | 4976821 | 3921 | 294151552 | 58.40 | 59.90 | 58.40 | 58.40 | 0.00 | 0% | 58.40 | 167 | 58.70 | 24 | 8.78 |
| 2024-05-16 | 2809 | 6440000 | 3305 | 383898600 | 58.80 | 60.00 | 58.60 | 60.00 | 1.60 | 2.74% | 59.90 | 1 | 60.00 | 611 | 9.02 |
| 2024-05-17 | 2809 | 13745000 | 6592 | 852580300 | 60.00 | 63.30 | 58.70 | 63.30 | 3.30 | 5.5% | 63.00 | 1 | 63.30 | 84 | 9.52 |
| 2024-05-20 | 2809 | 18782000 | 8082 | 1228825200 | 63.00 | 67.40 | 62.40 | 67.10 | 3.80 | 6% | 67.00 | 11 | 67.10 | 141 | 10.09 |
| 2024-05-21 | 2809 | 16501000 | 7315 | 1075417000 | 67.00 | 67.10 | 63.60 | 63.60 | 3.50 | -5.22% | 63.60 | 112 | 63.70 | 59 | 9.56 |
| 2024-05-22 | 2809 | 10714000 | 4802 | 672599100 | 64.50 | 64.60 | 61.80 | 62.20 | 1.40 | -2.2% | 62.20 | 241 | 62.40 | 50 | 9.35 |
| 2024-05-23 | 2809 | 11118000 | 4979 | 695525800 | 62.00 | 63.60 | 61.20 | 63.60 | 1.40 | 2.25% | 63.50 | 2 | 63.60 | 278 | 9.56 |
| 2024-05-24 | 2809 | 8096000 | 4498 | 512341000 | 62.50 | 64.00 | 62.00 | 63.70 | 0.10 | 0.16% | 63.40 | 1 | 63.70 | 227 | 9.58 |
| 2024-05-27 | 2809 | 9182000 | 4782 | 581057100 | 63.70 | 64.50 | 62.30 | 64.30 | 0.60 | 0.94% | 64.30 | 464 | 64.40 | 75 | 9.67 |
| 2024-05-28 | 2809 | 9095000 | 5548 | 565091900 | 63.00 | 63.40 | 61.30 | 62.20 | 2.10 | -3.27% | 62.10 | 1 | 62.20 | 81 | 9.35 |
| 2024-05-29 | 2809 | 11918000 | 6184 | 727409200 | 62.00 | 62.50 | 59.10 | 61.60 | 0.60 | -0.96% | 61.60 | 17 | 61.70 | 1 | 9.26 |
| 2024-05-30 | 2809 | 9405000 | 4851 | 579566500 | 60.70 | 62.30 | 60.40 | 62.00 | 0.40 | 0.65% | 61.80 | 11 | 62.00 | 153 | 9.32 |
| 2024-05-31 | 2809 | 11637569 | 6732 | 705791052 | 61.90 | 62.00 | 60.00 | 60.00 | 2.00 | -3.23% | 60.00 | 189 | 60.10 | 10 | 9.02 |
| 2024-06-03 | 2809 | 11468000 | 6946 | 678374700 | 59.90 | 59.90 | 58.50 | 58.90 | 1.10 | -1.83% | 58.80 | 56 | 58.90 | 5 | 8.86 |
| 2024-06-04 | 2809 | 12051000 | 5820 | 706694600 | 58.90 | 59.70 | 57.40 | 58.80 | 0.10 | -0.17% | 58.80 | 7 | 59.00 | 4 | 8.84 |
| 2024-06-05 | 2809 | 12068000 | 5624 | 718834500 | 58.70 | 60.60 | 58.10 | 59.40 | 0.60 | 1.02% | 59.40 | 33 | 59.60 | 21 | 8.93 |
| 2024-06-07 | 2809 | 11953000 | 4598 | 737846100 | 61.30 | 62.50 | 60.70 | 61.00 | 0.60 | 2.69% | 61.00 | 97 | 61.30 | 1 | 9.17 |
| 2024-06-11 | 2809 | 14474000 | 5900 | 917209100 | 61.40 | 64.00 | 61.40 | 63.00 | 2.00 | 3.28% | 63.00 | 69 | 63.30 | 3 | 9.47 |
| 2024-06-12 | 2809 | 9150000 | 3671 | 585201200 | 63.80 | 64.40 | 62.50 | 64.20 | 1.20 | 1.9% | 64.10 | 35 | 64.20 | 4 | 9.65 |
| 2024-06-13 | 2809 | 4793000 | 2440 | 302956800 | 63.90 | 64.20 | 62.30 | 62.50 | 1.70 | -2.65% | 62.40 | 103 | 62.50 | 28 | 9.40 |
| 2024-06-14 | 2809 | 3985000 | 2126 | 247137500 | 62.20 | 63.30 | 61.40 | 61.50 | 1.00 | -1.6% | 61.50 | 25 | 61.60 | 6 | 9.25 |
| 2024-06-17 | 2809 | 5775000 | 2378 | 363339000 | 61.40 | 63.60 | 61.20 | 63.50 | 2.00 | 3.25% | 63.30 | 1 | 63.50 | 2 | 9.55 |
| 2024-06-18 | 2809 | 9011000 | 4093 | 587591500 | 63.40 | 66.50 | 63.20 | 66.00 | 2.50 | 3.94% | 66.00 | 393 | 66.10 | 33 | 9.92 |
| 2024-06-19 | 2809 | 10662332 | 9533 | 716303232 | 66.30 | 68.00 | 65.70 | 67.00 | 1.00 | 1.52% | 66.90 | 17 | 67.00 | 23 | 10.08 |
| 2024-06-20 | 2809 | 9211000 | 4544 | 611304600 | 66.80 | 67.90 | 65.00 | 67.40 | 0.40 | 0.6% | 67.20 | 4 | 67.40 | 45 | 10.14 |
| 2024-06-21 | 2809 | 8524000 | 3519 | 574732700 | 66.70 | 68.00 | 65.80 | 68.00 | 0.60 | 0.89% | 67.50 | 24 | 68.00 | 49 | 10.23 |
| 2024-06-24 | 2809 | 6376000 | 2751 | 428841900 | 67.20 | 68.00 | 66.80 | 66.80 | 1.20 | -1.76% | 66.80 | 54 | 67.00 | 4 | 10.05 |
| 2024-06-25 | 2809 | 7615000 | 2433 | 507544300 | 67.00 | 67.30 | 66.30 | 66.50 | 0.30 | -0.45% | 66.50 | 49 | 66.60 | 41 | 10.00 |
| 2024-06-27 | 2809 | 10937000 | 4339 | 667282900 | 62.00 | 63.30 | 59.90 | 59.90 | 2.70 | -9.92% | 59.90 | 283 | 60.00 | 4 | 9.01 |
| 2024-06-28 | 2809 | 10129000 | 5523 | 617247900 | 60.20 | 61.80 | 60.20 | 60.90 | 1.00 | 1.67% | 60.80 | 78 | 60.90 | 5 | 9.16 |
| 2024-07-01 | 2809 | 5237497 | 3113 | 329670309 | 60.90 | 63.80 | 60.80 | 63.80 | 2.90 | 4.76% | 63.50 | 4 | 63.80 | 25 | 9.59 |
| 2024-07-02 | 2809 | 3392000 | 1474 | 215648000 | 63.40 | 63.90 | 62.70 | 63.80 | 0.00 | 0% | 63.40 | 1 | 63.80 | 214 | 9.59 |
| 2024-07-03 | 2809 | 6296000 | 2734 | 411279200 | 64.00 | 66.00 | 63.80 | 65.30 | 1.50 | 2.35% | 65.30 | 24 | 65.40 | 336 | 9.82 |
| 2024-07-05 | 2809 | 2509000 | 1281 | 158318400 | 63.80 | 64.20 | 62.30 | 62.40 | 1.30 | -4.44% | 62.30 | 49 | 62.40 | 4 | 9.38 |
| 2024-07-08 | 2809 | 2649000 | 1409 | 165231600 | 62.60 | 63.00 | 61.90 | 62.30 | 0.10 | -0.16% | 62.20 | 1 | 62.30 | 3 | 9.37 |
| 2024-07-09 | 2809 | 3552229 | 2186 | 219313773 | 62.30 | 62.40 | 61.40 | 61.50 | 0.80 | -1.28% | 61.50 | 30 | 61.80 | 13 | 9.25 |
| 2024-07-11 | 2809 | 2963046 | 2508 | 185148250 | 63.80 | 63.80 | 61.80 | 62.40 | 0.40 | 1.46% | 62.40 | 12 | 62.50 | 4 | 9.38 |
| 2024-07-16 | 2809 | 7731000 | 2676 | 472357900 | 61.30 | 61.90 | 60.50 | 61.10 | 0.10 | -2.08% | 61.10 | 112 | 61.20 | 2 | 9.19 |
| 2024-07-17 | 2809 | 8738000 | 2909 | 536090400 | 61.40 | 62.00 | 60.90 | 61.20 | 0.10 | 0.16% | 61.20 | 87 | 61.50 | 6 | 9.20 |
| 2024-07-22 | 2809 | 8602940 | 4125 | 509848532 | 59.40 | 60.90 | 58.30 | 58.90 | 0.50 | -3.76% | 58.90 | 57 | 59.70 | 1 | 8.86 |
| 2024-07-26 | 2809 | 4735918 | 3327 | 277121548 | 59.50 | 59.50 | 58.10 | 58.20 | 1.70 | -1.19% | 58.20 | 4 | 58.30 | 29 | 8.75 |