富邦金(2881)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 | 64.60 0 0% | 63.70 -0.9 -1.39% | 63.50 -0.2 -0.31% | 63.20 -0.3 -0.47% | 64.10 0.9 1.42% | 64.00 -0.1 -0.16% | 64.00 0 0% | 63.90 -0.1 -0.16% | 64.10 0.2 0.31% | 64.10 0 0% | 63.20 -0.9 -1.4% | 62.30 -0.9 -1.42% | 62.30 0 0% | 63.00 0.7 1.12% | 63.20 0.2 0.32% | 63.90 0.7 1.11% | 64.40 0.5 0.78% | 64.60 0.2 0.31% | 64.80 0.2 0.31% | 64.80 0 0% | 64.30 -0.5 -0.77% | 64.50 0.2 0.31% | 63.87 | |||||||||
2 月 | 64.80 0.3 0.47% | 64.90 0.1 0.15% | 64.70 -0.2 -0.31% | 65.30 0.6 0.93% | 65.90 0.6 0.92% | 66.10 0.2 0.3% | 66.50 0.4 0.61% | 66.30 -0.2 -0.3% | 66.50 0.2 0.3% | 66.60 0.1 0.15% | 66.90 0.3 0.45% | 66.90 0 0% | 68.00 1.1 1.64% | 66.26 | ||||||||||||||||||
3 月 | 67.40 -0.6 -0.88% | 67.40 0 0% | 67.30 -0.1 -0.15% | 67.30 0 0% | 68.10 0.8 1.19% | 69.20 1.1 1.62% | 69.20 0 0% | 69.70 0.5 0.72% | 69.90 0.2 0.29% | 70.70 0.8 1.14% | 69.60 -1.1 -1.56% | 69.50 -0.1 -0.14% | 69.80 0.3 0.43% | 69.60 -0.2 -0.29% | 70.70 1.1 1.58% | 69.60 -1.1 -1.56% | 69.00 -0.6 -0.86% | 69.60 0.6 0.87% | 69.80 0.2 0.29% | 69.30 -0.5 -0.72% | 69.70 0.4 0.58% | 69.13 | ||||||||||
4 月 | 69.50 -0.2 -0.29% | 69.50 0 0% | 68.60 -0.9 -1.29% | 68.70 0.1 0.15% | 70.00 1.3 1.89% | 69.20 -0.8 -1.14% | 68.40 -0.8 -1.16% | 67.80 -0.6 -0.88% | 67.40 -0.4 -0.59% | 65.70 -1.7 -2.52% | 66.00 0.3 0.46% | 66.30 0.3 0.45% | 65.00 -1.3 -1.96% | 66.20 1.2 1.85% | 66.30 0.1 0.15% | 66.80 0.5 0.75% | 66.40 -0.4 -0.6% | 67.60 1.2 1.81% | 69.40 1.8 2.66% | 69.10 -0.3 -0.43% | 67.78 | |||||||||||
5 月 | 69.00 -0.1 -0.14% | 69.00 0 0% | 70.00 1 1.45% | 69.90 -0.1 -0.14% | 69.90 0 0% | 69.90 0 0% | 71.80 1.9 2.72% | 71.50 -0.3 -0.42% | 71.20 -0.3 -0.42% | 73.80 2.6 3.65% | 73.90 0.1 0.14% | 74.60 0.7 0.95% | 73.80 -0.8 -1.07% | 72.90 -0.9 -1.22% | 73.50 0.6 0.82% | 72.50 -1 -1.36% | 73.30 0.8 1.1% | 73.50 0.2 0.27% | 73.80 0.3 0.41% | 72.40 -1.4 -1.9% | 71.90 -0.5 -0.69% | 73.40 1.5 2.09% | 72.09 | |||||||||
6 月 | 73.80 0.4 0.54% | 73.60 -0.2 -0.27% | 74.00 0.4 0.54% | 76.00 2 2.7% | 77.30 1.3 1.71% | 76.00 -1.3 -1.68% | 76.20 0.2 0.26% | 76.90 0.7 0.92% | 76.00 -0.9 -1.17% | 77.00 1 1.32% | 77.80 0.8 1.04% | 78.00 0.2 0.26% | 78.30 0.3 0.38% | 78.10 -0.2 -0.26% | 78.50 0.4 0.51% | 78.40 -0.1 -0.13% | 79.30 0.9 1.15% | 77.15 | ||||||||||||||
7 月 | 80.40 1.1 1.39% | 81.00 0.6 0.75% | 83.30 2.3 2.84% | 84.90 1.6 1.92% | 86.00 1.1 1.3% | 86.00 0 0% | 92.40 6.4 7.44% | 91.70 -0.7 -0.76% | 91.00 -0.7 -0.76% | 82.60 -8.4 -9.23% | 84.90 2.3 2.78% | 86.28 |
說明:最高漲幅:7.44%最低跌幅:-9.23% 最高價:92.40最低價:62.30平均價:71.22,灰色底表示週末,漲88天(80.2)元,跌61天(-48.3)元,平盤18天
7%=2,4%=1,3%=8,2%=13,1%=35,0%=47,-0%=1,-1%=2,-2%=5,-3%=26,-4%=27,
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 | 2881 | 5933000 | 1926 | 382363000 | 64.80 | 64.80 | 64.20 | 64.60 | 0.20 | 0% | 64.50 | 11 | 64.60 | 345 | 30.47 |
2024-01-03 | 2881 | 13149000 | 5400 | 836317200 | 63.90 | 64.00 | 63.30 | 63.70 | 0.90 | -1.39% | 63.70 | 93 | 63.80 | 460 | 30.05 |
2024-01-04 | 2881 | 9284000 | 3274 | 589827900 | 63.70 | 63.90 | 63.30 | 63.50 | 0.20 | -0.31% | 63.40 | 251 | 63.50 | 92 | 29.95 |
2024-01-05 | 2881 | 12943000 | 3889 | 819181300 | 63.30 | 63.70 | 63.10 | 63.20 | 0.30 | -0.47% | 63.20 | 36 | 63.30 | 524 | 29.81 |
2024-01-08 | 2881 | 21739000 | 6429 | 1399575800 | 63.60 | 65.00 | 63.60 | 64.10 | 0.90 | 1.42% | 64.10 | 17 | 64.20 | 122 | 30.24 |
2024-01-09 | 2881 | 7445000 | 2287 | 476811700 | 64.30 | 64.50 | 63.80 | 64.00 | 0.10 | -0.16% | 63.90 | 113 | 64.00 | 36 | 30.19 |
2024-01-10 | 2881 | 7265000 | 2125 | 464749100 | 63.80 | 64.20 | 63.70 | 64.00 | 0.00 | 0% | 64.00 | 215 | 64.10 | 243 | 30.19 |
2024-01-11 | 2881 | 7515000 | 2145 | 481098100 | 63.70 | 64.30 | 63.60 | 63.90 | 0.10 | -0.16% | 63.90 | 469 | 64.00 | 8 | 30.14 |
2024-01-12 | 2881 | 6744000 | 1948 | 431528700 | 63.60 | 64.20 | 63.60 | 64.10 | 0.20 | 0.31% | 64.10 | 47 | 64.20 | 442 | 30.24 |
2024-01-15 | 2881 | 7661000 | 2483 | 491905700 | 64.20 | 64.50 | 64.00 | 64.10 | 0.00 | 0% | 64.10 | 2687 | 64.20 | 25 | 30.24 |
2024-01-16 | 2881 | 19336000 | 6055 | 1223806900 | 63.50 | 63.90 | 63.00 | 63.20 | 0.90 | -1.4% | 63.20 | 1060 | 63.30 | 342 | 29.81 |
2024-01-17 | 2881 | 32303000 | 11830 | 2023210000 | 63.00 | 63.10 | 62.20 | 62.30 | 0.90 | -1.42% | 62.30 | 297 | 62.40 | 75 | 29.39 |
2024-01-18 | 2881 | 18182000 | 6079 | 1131256500 | 61.90 | 62.60 | 61.90 | 62.30 | 0.00 | 0% | 62.30 | 808 | 62.40 | 4 | 29.39 |
2024-01-19 | 2881 | 12441000 | 4519 | 780922000 | 62.00 | 63.20 | 62.00 | 63.00 | 0.70 | 1.12% | 63.00 | 3649 | 63.10 | 18 | 29.72 |
2024-01-22 | 2881 | 9090000 | 2619 | 575287400 | 63.20 | 63.70 | 63.00 | 63.20 | 0.20 | 0.32% | 63.20 | 155 | 63.30 | 256 | 29.81 |
2024-01-23 | 2881 | 8884000 | 2661 | 565727400 | 63.50 | 63.90 | 63.40 | 63.90 | 0.70 | 1.11% | 63.80 | 46 | 63.90 | 462 | 30.14 |
2024-01-24 | 2881 | 12189000 | 4995 | 783907000 | 63.90 | 64.60 | 63.90 | 64.40 | 0.50 | 0.78% | 64.30 | 155 | 64.40 | 55 | 30.38 |
2024-01-25 | 2881 | 8133000 | 3153 | 524625600 | 64.40 | 64.60 | 64.20 | 64.60 | 0.20 | 0.31% | 64.50 | 1005 | 64.60 | 691 | 30.47 |
2024-01-26 | 2881 | 13487000 | 3786 | 873300900 | 64.50 | 64.90 | 64.50 | 64.80 | 0.20 | 0.31% | 64.70 | 79 | 64.80 | 408 | 30.57 |
2024-01-29 | 2881 | 8311000 | 3048 | 537898200 | 64.60 | 64.90 | 64.60 | 64.80 | 0.00 | 0% | 64.70 | 197 | 64.80 | 1015 | 30.57 |
2024-01-30 | 2881 | 13056000 | 4018 | 842484000 | 64.90 | 65.00 | 64.00 | 64.30 | 0.50 | -0.77% | 64.30 | 2 | 64.40 | 148 | 30.33 |
2024-01-31 | 2881 | 10084000 | 2903 | 649663100 | 64.30 | 64.60 | 64.10 | 64.50 | 0.20 | 0.31% | 64.50 | 71 | 64.60 | 1126 | 30.42 |
2024-02-01 | 2881 | 10640000 | 3879 | 687941300 | 64.80 | 64.80 | 64.40 | 64.80 | 0.30 | 0.47% | 64.70 | 197 | 64.80 | 475 | 30.57 |
2024-02-02 | 2881 | 7651000 | 2882 | 495356700 | 64.80 | 64.90 | 64.40 | 64.90 | 0.10 | 0.15% | 64.80 | 184 | 64.90 | 245 | 30.61 |
2024-02-05 | 2881 | 12000000 | 4147 | 776073900 | 64.10 | 65.00 | 64.00 | 64.70 | 0.20 | -0.31% | 64.70 | 10 | 64.80 | 13 | 30.52 |
2024-02-15 | 2881 | 21782000 | 7958 | 1423911200 | 65.50 | 65.80 | 65.00 | 65.30 | 0.60 | 0.93% | 65.30 | 54 | 65.40 | 1269 | 30.80 |
2024-02-16 | 2881 | 16198000 | 5669 | 1063443400 | 65.50 | 66.00 | 65.20 | 65.90 | 0.60 | 0.92% | 65.80 | 91 | 65.90 | 240 | 31.08 |
2024-02-19 | 2881 | 11810000 | 4509 | 779398900 | 66.00 | 66.40 | 65.80 | 66.10 | 0.20 | 0.3% | 66.00 | 121 | 66.10 | 1323 | 31.18 |
2024-02-20 | 2881 | 13698000 | 5534 | 908212300 | 66.00 | 66.50 | 65.80 | 66.50 | 0.40 | 0.61% | 66.40 | 172 | 66.50 | 370 | 31.37 |
2024-02-21 | 2881 | 9903000 | 4097 | 655836000 | 66.50 | 66.50 | 65.90 | 66.30 | 0.20 | -0.3% | 66.20 | 13 | 66.30 | 4 | 31.27 |
2024-02-22 | 2881 | 8400000 | 3417 | 557794500 | 66.30 | 66.60 | 66.10 | 66.50 | 0.20 | 0.3% | 66.40 | 234 | 66.50 | 131 | 31.37 |
2024-02-23 | 2881 | 9586000 | 3987 | 639242000 | 66.80 | 66.80 | 66.50 | 66.60 | 0.10 | 0.15% | 66.60 | 419 | 66.70 | 172 | 31.42 |
2024-02-26 | 2881 | 10885000 | 3930 | 726822500 | 66.30 | 67.00 | 66.30 | 66.90 | 0.30 | 0.45% | 66.80 | 472 | 66.90 | 123 | 31.56 |
2024-02-27 | 2881 | 10822000 | 4138 | 724094100 | 66.90 | 67.30 | 66.50 | 66.90 | 0.00 | 0% | 66.90 | 47 | 67.00 | 354 | 31.56 |
2024-02-29 | 2881 | 22535000 | 6617 | 1526002400 | 66.60 | 68.30 | 66.50 | 68.00 | 1.10 | 1.64% | 68.00 | 507 | 68.10 | 258 | 32.08 |
2024-03-01 | 2881 | 10994000 | 4232 | 741836300 | 67.80 | 67.90 | 67.20 | 67.40 | 0.60 | -0.88% | 67.40 | 182 | 67.50 | 90 | 31.79 |
2024-03-04 | 2881 | 8128000 | 3871 | 548275000 | 67.00 | 67.80 | 67.00 | 67.40 | 0.00 | 0% | 67.40 | 605 | 67.50 | 76 | 31.79 |
2024-03-05 | 2881 | 9264000 | 2828 | 623696000 | 67.20 | 67.50 | 67.20 | 67.30 | 0.10 | -0.15% | 67.30 | 229 | 67.40 | 89 | 31.75 |
2024-03-06 | 2881 | 7987000 | 3168 | 538420200 | 67.20 | 67.70 | 67.10 | 67.30 | 0.00 | 0% | 67.30 | 881 | 67.40 | 107 | 31.75 |
2024-03-07 | 2881 | 17107000 | 5409 | 1160894900 | 67.30 | 68.40 | 67.30 | 68.10 | 0.80 | 1.19% | 68.10 | 72 | 68.20 | 198 | 32.12 |
2024-03-08 | 2881 | 25361000 | 9916 | 1746091900 | 67.80 | 69.20 | 67.80 | 69.20 | 1.10 | 1.62% | 69.10 | 2 | 69.20 | 1020 | 32.64 |
2024-03-11 | 2881 | 16278000 | 6664 | 1130712500 | 69.30 | 70.00 | 69.00 | 69.20 | 0.00 | 0% | 69.10 | 36 | 69.20 | 81 | 32.64 |
2024-03-12 | 2881 | 15208000 | 4255 | 1057032000 | 69.50 | 69.90 | 69.30 | 69.70 | 0.50 | 0.72% | 69.60 | 157 | 69.70 | 279 | 32.88 |
2024-03-13 | 2881 | 18766000 | 5406 | 1305417700 | 69.20 | 69.90 | 69.10 | 69.90 | 0.20 | 0.29% | 69.80 | 2 | 69.90 | 440 | 32.97 |
2024-03-14 | 2881 | 28693000 | 8795 | 2018992400 | 69.90 | 70.70 | 69.80 | 70.70 | 0.80 | 1.14% | 70.60 | 263 | 70.70 | 637 | 33.35 |
2024-03-15 | 2881 | 36929000 | 6413 | 2147483647 | 70.30 | 70.40 | 69.20 | 69.60 | 1.10 | -1.56% | 69.50 | 55 | 69.60 | 439 | 32.83 |
2024-03-18 | 2881 | 14011000 | 5113 | 972653700 | 69.50 | 69.90 | 69.00 | 69.50 | 0.10 | -0.14% | 69.50 | 112 | 69.60 | 507 | 15.38 |
2024-03-19 | 2881 | 14548000 | 4665 | 1015494900 | 69.00 | 70.20 | 69.00 | 69.80 | 0.30 | 0.43% | 69.70 | 102 | 69.80 | 43 | 15.44 |
2024-03-20 | 2881 | 16134000 | 5406 | 1126938700 | 69.90 | 70.30 | 69.30 | 69.60 | 0.20 | -0.29% | 69.60 | 59 | 69.70 | 94 | 15.40 |
2024-03-21 | 2881 | 19831000 | 6859 | 1396191100 | 69.90 | 70.90 | 69.80 | 70.70 | 1.10 | 1.58% | 70.70 | 112 | 70.80 | 229 | 15.64 |
2024-03-22 | 2881 | 19805000 | 7716 | 1386830800 | 70.70 | 71.40 | 69.20 | 69.60 | 1.10 | -1.56% | 69.50 | 235 | 69.60 | 56 | 15.40 |
2024-03-25 | 2881 | 17777000 | 5669 | 1229408700 | 69.50 | 69.80 | 68.90 | 69.00 | 0.60 | -0.86% | 69.00 | 76 | 69.10 | 45 | 15.27 |
2024-03-26 | 2881 | 9522000 | 3802 | 660863400 | 69.00 | 69.60 | 69.00 | 69.60 | 0.60 | 0.87% | 69.50 | 133 | 69.60 | 592 | 15.40 |
2024-03-27 | 2881 | 7304000 | 3312 | 508166600 | 69.60 | 69.90 | 69.20 | 69.80 | 0.20 | 0.29% | 69.70 | 110 | 69.80 | 4 | 15.44 |
2024-03-28 | 2881 | 11191000 | 3888 | 775501900 | 69.60 | 69.80 | 69.10 | 69.30 | 0.50 | -0.72% | 69.20 | 292 | 69.30 | 4 | 15.33 |
2024-03-29 | 2881 | 9653000 | 3360 | 671692500 | 69.10 | 69.90 | 69.00 | 69.70 | 0.40 | 0.58% | 69.70 | 60 | 69.80 | 24 | 15.42 |
2024-04-01 | 2881 | 8603000 | 3506 | 598534200 | 69.80 | 70.00 | 69.40 | 69.50 | 0.20 | -0.29% | 69.50 | 163 | 69.60 | 19 | 15.38 |
2024-04-02 | 2881 | 7273000 | 3110 | 504228800 | 69.40 | 69.70 | 69.20 | 69.50 | 0.00 | 0% | 69.40 | 179 | 69.50 | 49 | 15.38 |
2024-04-03 | 2881 | 15962000 | 6239 | 1098255600 | 69.40 | 69.50 | 68.60 | 68.60 | 0.90 | -1.29% | 68.60 | 632 | 68.70 | 18 | 15.18 |
2024-04-08 | 2881 | 10533000 | 3897 | 722394000 | 68.00 | 68.90 | 68.00 | 68.70 | 0.10 | 0.15% | 68.60 | 208 | 68.70 | 22 | 15.20 |
2024-04-09 | 2881 | 12403000 | 4525 | 864347800 | 68.70 | 70.00 | 68.70 | 70.00 | 1.30 | 1.89% | 69.90 | 96 | 70.00 | 1204 | 15.49 |
2024-04-10 | 2881 | 10181000 | 3594 | 707631800 | 69.90 | 70.00 | 69.20 | 69.20 | 0.80 | -1.14% | 69.20 | 682 | 69.30 | 129 | 15.31 |
2024-04-11 | 2881 | 21104000 | 8182 | 1443337900 | 68.60 | 69.20 | 68.10 | 68.40 | 0.80 | -1.16% | 68.30 | 177 | 68.40 | 91 | 15.13 |
2024-04-12 | 2881 | 18307000 | 6359 | 1242691700 | 68.00 | 68.20 | 67.80 | 67.80 | 0.60 | -0.88% | 67.80 | 618 | 67.90 | 148 | 15.00 |
2024-04-15 | 2881 | 14971000 | 5870 | 1009913700 | 67.30 | 68.00 | 67.00 | 67.40 | 0.40 | -0.59% | 67.40 | 294 | 67.50 | 5 | 14.91 |
2024-04-16 | 2881 | 25063000 | 10710 | 1658358800 | 67.00 | 67.20 | 65.60 | 65.70 | 1.70 | -2.52% | 65.70 | 229 | 65.80 | 98 | 14.54 |
2024-04-17 | 2881 | 16220000 | 6364 | 1069912800 | 65.80 | 66.40 | 65.50 | 66.00 | 0.30 | 0.46% | 66.00 | 829 | 66.20 | 108 | 14.60 |
2024-04-18 | 2881 | 16790000 | 5794 | 1110403200 | 66.00 | 66.70 | 65.50 | 66.30 | 0.30 | 0.45% | 66.30 | 121 | 66.40 | 4 | 14.67 |
2024-04-19 | 2881 | 29440020 | 17145 | 1916769328 | 65.90 | 66.10 | 64.20 | 65.00 | 1.30 | -1.96% | 65.00 | 70 | 65.10 | 19 | 14.38 |
2024-04-22 | 2881 | 15834000 | 5658 | 1045719900 | 65.30 | 66.50 | 65.30 | 66.20 | 1.20 | 1.85% | 66.20 | 203 | 66.30 | 47 | 14.65 |
2024-04-23 | 2881 | 10718000 | 3871 | 711304200 | 66.50 | 66.70 | 66.10 | 66.30 | 0.10 | 0.15% | 66.30 | 1225 | 66.40 | 5 | 14.67 |
2024-04-24 | 2881 | 9726000 | 3722 | 651199700 | 66.90 | 67.40 | 66.70 | 66.80 | 0.50 | 0.75% | 66.70 | 213 | 66.80 | 126 | 14.78 |
2024-04-25 | 2881 | 11325000 | 3846 | 751441600 | 66.50 | 66.70 | 66.10 | 66.40 | 0.40 | -0.6% | 66.30 | 304 | 66.40 | 16 | 14.69 |
2024-04-26 | 2881 | 18285000 | 6876 | 1238023500 | 67.30 | 68.30 | 67.10 | 67.60 | 1.20 | 1.81% | 67.60 | 220 | 67.70 | 179 | 14.96 |
2024-04-29 | 2881 | 22382000 | 8631 | 1546861100 | 68.20 | 69.70 | 68.10 | 69.40 | 1.80 | 2.66% | 69.40 | 75 | 69.50 | 63 | 15.35 |
2024-04-30 | 2881 | 13789000 | 4652 | 956141100 | 69.10 | 69.80 | 69.10 | 69.10 | 0.30 | -0.43% | 69.10 | 402 | 69.20 | 117 | 15.29 |
2024-05-02 | 2881 | 14552000 | 4375 | 1008503400 | 69.30 | 69.80 | 69.00 | 69.00 | 0.10 | -0.14% | 69.00 | 448 | 69.10 | 131 | 15.27 |
2024-05-03 | 2881 | 9329000 | 3324 | 646023600 | 69.10 | 69.60 | 68.90 | 69.00 | 0.00 | 0% | 68.90 | 149 | 69.00 | 25 | 15.27 |
2024-05-06 | 2881 | 18216000 | 6652 | 1272197800 | 69.10 | 70.20 | 69.10 | 70.00 | 1.00 | 1.45% | 69.90 | 9 | 70.00 | 1048 | 15.49 |
2024-05-07 | 2881 | 13891000 | 4446 | 970334500 | 70.20 | 70.20 | 69.30 | 69.90 | 0.10 | -0.14% | 69.90 | 108 | 70.00 | 195 | 15.46 |
2024-05-08 | 2881 | 10271000 | 3690 | 716811400 | 70.00 | 70.10 | 69.50 | 69.90 | 0.00 | 0% | 69.80 | 11 | 69.90 | 530 | 15.46 |
2024-05-09 | 2881 | 19604926 | 8811 | 1375807867 | 69.80 | 70.60 | 69.60 | 69.90 | 0.00 | 0% | 69.80 | 11 | 69.90 | 48 | 15.46 |
2024-05-10 | 2881 | 36583000 | 11319 | 2147483647 | 70.30 | 71.80 | 70.30 | 71.80 | 1.90 | 2.72% | 71.70 | 139 | 71.80 | 860 | 15.88 |
2024-05-13 | 2881 | 18185000 | 6768 | 1298527100 | 72.00 | 72.00 | 70.90 | 71.50 | 0.30 | -0.42% | 71.40 | 17 | 71.50 | 509 | 15.82 |
2024-05-14 | 2881 | 14994000 | 5484 | 1068930100 | 71.60 | 71.70 | 71.00 | 71.20 | 0.30 | -0.42% | 71.10 | 265 | 71.20 | 177 | 15.75 |
2024-05-15 | 2881 | 52047831 | 26718 | 2147483647 | 71.60 | 74.10 | 71.50 | 73.80 | 2.60 | 3.65% | 73.70 | 250 | 73.80 | 479 | 16.33 |
2024-05-16 | 2881 | 45164000 | 15479 | 2147483647 | 74.20 | 75.80 | 73.60 | 73.90 | 0.10 | 0.14% | 73.80 | 171 | 73.90 | 86 | 16.35 |
2024-05-17 | 2881 | 23424000 | 9365 | 1748031800 | 74.20 | 75.00 | 74.00 | 74.60 | 0.70 | 0.95% | 74.50 | 109 | 74.60 | 180 | 16.50 |
2024-05-20 | 2881 | 14953000 | 7354 | 1102459000 | 75.00 | 75.00 | 73.20 | 73.80 | 0.80 | -1.07% | 73.70 | 252 | 73.80 | 273 | 16.33 |
2024-05-21 | 2881 | 15435000 | 6548 | 1123130800 | 73.40 | 73.50 | 72.40 | 72.90 | 0.90 | -1.22% | 72.80 | 55 | 72.90 | 173 | 16.13 |
2024-05-22 | 2881 | 11687000 | 4850 | 855027900 | 72.90 | 73.70 | 72.80 | 73.50 | 0.60 | 0.82% | 73.40 | 137 | 73.50 | 229 | 16.26 |
2024-05-23 | 2881 | 12624000 | 5095 | 914952200 | 72.60 | 72.90 | 72.20 | 72.50 | 1.00 | -1.36% | 72.40 | 417 | 72.50 | 572 | 16.04 |
2024-05-24 | 2881 | 20600000 | 6178 | 1510081400 | 72.30 | 73.80 | 72.30 | 73.30 | 0.80 | 1.1% | 73.20 | 29 | 73.30 | 559 | 16.22 |
2024-05-27 | 2881 | 14119000 | 5955 | 1035216500 | 73.10 | 73.70 | 72.90 | 73.50 | 0.20 | 0.27% | 73.50 | 48 | 73.60 | 173 | 16.26 |
2024-05-28 | 2881 | 11194000 | 4075 | 825910100 | 73.60 | 74.20 | 73.10 | 73.80 | 0.30 | 0.41% | 73.70 | 43 | 73.80 | 1049 | 16.33 |
2024-05-29 | 2881 | 23446000 | 7376 | 1706057200 | 74.00 | 74.00 | 72.30 | 72.40 | 1.40 | -1.9% | 72.40 | 657 | 72.50 | 4 | 12.84 |
2024-05-30 | 2881 | 20640000 | 6910 | 1489905200 | 71.90 | 72.90 | 71.80 | 71.90 | 0.50 | -0.69% | 71.90 | 53 | 72.00 | 111 | 12.75 |
2024-05-31 | 2881 | 31973581 | 7863 | 2147483647 | 72.70 | 73.50 | 72.50 | 73.40 | 1.50 | 2.09% | 73.30 | 8 | 73.40 | 1204 | 13.01 |
2024-06-03 | 2881 | 9079000 | 3580 | 668085300 | 73.40 | 73.80 | 73.10 | 73.80 | 0.40 | 0.54% | 73.70 | 1 | 73.80 | 536 | 13.09 |
2024-06-04 | 2881 | 11690000 | 4401 | 856827000 | 73.00 | 73.70 | 72.80 | 73.60 | 0.20 | -0.27% | 73.50 | 216 | 73.60 | 117 | 13.05 |
2024-06-05 | 2881 | 15034000 | 5335 | 1111390900 | 73.40 | 74.30 | 73.30 | 74.00 | 0.40 | 0.54% | 73.90 | 43 | 74.00 | 81 | 13.12 |
2024-06-07 | 2881 | 20537000 | 8330 | 1553740600 | 75.40 | 76.00 | 75.10 | 76.00 | 0.80 | 2.7% | 75.90 | 1 | 76.00 | 2186 | 13.48 |
2024-06-11 | 2881 | 26143000 | 9338 | 2021939100 | 77.50 | 77.80 | 76.70 | 77.30 | 1.30 | 1.71% | 77.20 | 3 | 77.30 | 221 | 13.71 |
2024-06-12 | 2881 | 19790000 | 7036 | 1507898400 | 76.90 | 77.00 | 75.80 | 76.00 | 1.30 | -1.68% | 76.00 | 931 | 76.10 | 2 | 13.48 |
2024-06-13 | 2881 | 13838000 | 5809 | 1055840000 | 76.40 | 76.80 | 76.00 | 76.20 | 0.20 | 0.26% | 76.10 | 237 | 76.20 | 85 | 13.51 |
2024-06-14 | 2881 | 12603000 | 4696 | 963820700 | 76.50 | 76.90 | 76.10 | 76.90 | 0.70 | 0.92% | 76.80 | 25 | 76.90 | 398 | 13.63 |
2024-06-17 | 2881 | 12009000 | 5937 | 913495300 | 77.00 | 77.00 | 75.80 | 76.00 | 0.90 | -1.17% | 75.90 | 145 | 76.00 | 1463 | 13.48 |
2024-06-18 | 2881 | 12324000 | 5744 | 943920700 | 76.60 | 77.00 | 76.20 | 77.00 | 1.00 | 1.32% | 76.90 | 45 | 77.00 | 179 | 13.65 |
2024-06-19 | 2881 | 18993406 | 12711 | 1471313137 | 77.00 | 78.00 | 76.60 | 77.80 | 0.80 | 1.04% | 77.80 | 156 | 77.90 | 127 | 13.79 |
2024-06-20 | 2881 | 15641000 | 6967 | 1213402200 | 78.00 | 78.00 | 77.00 | 78.00 | 0.20 | 0.26% | 77.90 | 149 | 78.00 | 185 | 13.83 |
2024-06-21 | 2881 | 24462000 | 5300 | 1911773600 | 77.70 | 78.50 | 77.60 | 78.30 | 0.30 | 0.38% | 78.20 | 11 | 78.30 | 407 | 13.88 |
2024-06-24 | 2881 | 19540000 | 6594 | 1524380000 | 78.50 | 78.80 | 77.50 | 78.10 | 0.20 | -0.26% | 78.00 | 12 | 78.10 | 218 | 13.85 |
2024-06-25 | 2881 | 12447000 | 3572 | 973681100 | 78.50 | 78.60 | 77.80 | 78.50 | 0.40 | 0.51% | 78.30 | 5 | 78.50 | 592 | 13.92 |
2024-06-27 | 2881 | 13169000 | 5569 | 1025102500 | 77.10 | 78.40 | 76.80 | 78.40 | 0.60 | -0.13% | 78.30 | 3 | 78.40 | 353 | 13.90 |
2024-06-28 | 2881 | 27745000 | 8954 | 2147483647 | 78.40 | 79.80 | 78.10 | 79.30 | 0.90 | 1.15% | 79.30 | 230 | 79.40 | 57 | 14.06 |
2024-07-01 | 2881 | 18937649 | 10771 | 1518488149 | 79.80 | 80.70 | 79.50 | 80.40 | 1.10 | 1.39% | 80.30 | 301 | 80.40 | 592 | 14.26 |
2024-07-02 | 2881 | 23538000 | 7513 | 1901190700 | 80.40 | 81.20 | 79.80 | 81.00 | 0.60 | 0.75% | 80.90 | 108 | 81.00 | 139 | 14.36 |
2024-07-03 | 2881 | 31295000 | 12524 | 2147483647 | 81.30 | 83.40 | 81.30 | 83.30 | 2.30 | 2.84% | 83.20 | 4 | 83.30 | 380 | 14.77 |
2024-07-05 | 2881 | 21479000 | 7381 | 1818561200 | 83.70 | 85.00 | 83.70 | 84.90 | 1.20 | 1.92% | 84.80 | 26 | 84.90 | 717 | 15.05 |
2024-07-08 | 2881 | 23118000 | 8716 | 1981017200 | 85.10 | 86.10 | 84.50 | 86.00 | 1.10 | 1.3% | 85.90 | 128 | 86.00 | 123 | 15.25 |
2024-07-09 | 2881 | 20055122 | 20115 | 1721943813 | 86.00 | 86.50 | 85.00 | 86.00 | 0.00 | 0% | 85.90 | 21 | 86.00 | 168 | 15.25 |
2024-07-11 | 2881 | 49945697 | 40722 | 2147483647 | 89.90 | 93.60 | 89.50 | 92.40 | 3.30 | 7.44% | 92.40 | 69 | 92.50 | 65 | 16.38 |
2024-07-16 | 2881 | 25827000 | 10852 | 2147483647 | 91.50 | 92.00 | 90.70 | 91.70 | 0.80 | -0.76% | 91.70 | 178 | 91.80 | 555 | 16.26 |
2024-07-17 | 2881 | 32252000 | 12994 | 2147483647 | 92.90 | 92.90 | 90.60 | 91.00 | 0.70 | -0.76% | 90.90 | 22 | 91.00 | 232 | 16.13 |
2024-07-22 | 2881 | 44181222 | 25930 | 2147483647 | 85.70 | 85.80 | 82.50 | 82.60 | 3.50 | -9.23% | 82.50 | 538 | 82.60 | 15 | 14.65 |
2024-07-26 | 2881 | 17333946 | 10544 | 1463948757 | 83.80 | 85.40 | 82.50 | 84.90 | 0.60 | 2.78% | 84.80 | 49 | 84.90 | 7 | 15.05 |