第一金(2892)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 | 27.25 0 0% | 27.00 -0.25 -0.92% | 27.00 0 0% | 27.00 0 0% | 27.25 0.25 0.93% | 27.05 -0.2 -0.73% | 26.90 -0.15 -0.55% | 27.05 0.15 0.56% | 26.90 -0.15 -0.55% | 26.80 -0.1 -0.37% | 26.50 -0.3 -1.12% | 26.10 -0.4 -1.51% | 26.20 0.1 0.38% | 26.45 0.25 0.95% | 26.40 -0.05 -0.19% | 26.50 0.1 0.38% | 26.60 0.1 0.38% | 26.65 0.05 0.19% | 26.85 0.2 0.75% | 26.80 -0.05 -0.19% | 26.50 -0.3 -1.12% | 26.60 0.1 0.38% | 26.75 | |||||||||
2 月 | 26.90 0.3 1.13% | 27.00 0.1 0.37% | 26.80 -0.2 -0.74% | 26.75 -0.05 -0.19% | 26.85 0.1 0.37% | 27.20 0.35 1.3% | 27.40 0.2 0.74% | 27.20 -0.2 -0.73% | 27.25 0.05 0.18% | 27.15 -0.1 -0.37% | 26.90 -0.25 -0.92% | 26.90 0 0% | 27.10 0.2 0.74% | 27.01 | ||||||||||||||||||
3 月 | 27.05 -0.05 -0.18% | 26.95 -0.1 -0.37% | 26.90 -0.05 -0.19% | 27.10 0.2 0.74% | 27.00 -0.1 -0.37% | 27.10 0.1 0.37% | 27.05 -0.05 -0.18% | 27.05 0 0% | 27.25 0.2 0.74% | 27.65 0.4 1.47% | 27.60 -0.05 -0.18% | 27.45 -0.15 -0.54% | 27.35 -0.1 -0.36% | 27.20 -0.15 -0.55% | 27.55 0.35 1.29% | 27.60 0.05 0.18% | 27.70 0.1 0.36% | 27.80 0.1 0.36% | 27.70 -0.1 -0.36% | 27.60 -0.1 -0.36% | 27.70 0.1 0.36% | 27.37 | ||||||||||
4 月 | 27.75 0.05 0.18% | 27.75 0 0% | 27.15 -0.6 -2.16% | 27.45 0.3 1.1% | 27.55 0.1 0.36% | 27.50 -0.05 -0.18% | 27.45 -0.05 -0.18% | 27.35 -0.1 -0.36% | 27.20 -0.15 -0.55% | 26.75 -0.45 -1.65% | 26.90 0.15 0.56% | 26.90 0 0% | 26.65 -0.25 -0.93% | 27.10 0.45 1.69% | 27.15 0.05 0.18% | 27.20 0.05 0.18% | 26.90 -0.3 -1.1% | 26.95 0.05 0.19% | 27.50 0.55 2.04% | 27.35 -0.15 -0.55% | 27.24 | |||||||||||
5 月 | 27.35 0 0% | 27.40 0.05 0.18% | 27.90 0.5 1.82% | 27.80 -0.1 -0.36% | 28.00 0.2 0.72% | 27.75 -0.25 -0.89% | 27.90 0.15 0.54% | 27.80 -0.1 -0.36% | 27.40 -0.4 -1.44% | 27.60 0.2 0.73% | 27.75 0.15 0.54% | 28.05 0.3 1.08% | 28.90 0.85 3.03% | 28.35 -0.55 -1.9% | 28.50 0.15 0.53% | 28.95 0.45 1.58% | 28.20 -0.75 -2.59% | 28.30 0.1 0.35% | 28.05 -0.25 -0.88% | 27.60 -0.45 -1.6% | 27.30 -0.3 -1.09% | 27.50 0.2 0.73% | 27.97 | |||||||||
6 月 | 27.55 0.05 0.18% | 27.45 -0.1 -0.36% | 27.45 0 0% | 27.80 0.35 1.28% | 27.80 0 0% | 27.70 -0.1 -0.36% | 27.80 0.1 0.36% | 27.95 0.15 0.54% | 27.95 0 0% | 28.10 0.15 0.54% | 28.10 0 0% | 28.10 0 0% | 28.00 -0.1 -0.36% | 28.15 0.15 0.54% | 28.20 0.05 0.18% | 28.00 -0.2 -0.71% | 28.10 0.1 0.36% | 27.9 | ||||||||||||||
7 月 | 28.00 -0.1 -0.36% | 28.00 0 0% | 28.45 0.45 1.61% | 28.60 0.15 0.53% | 28.65 0.05 0.17% | 28.65 0 0% | 28.85 0.2 0.7% | 29.00 0.15 0.52% | 29.00 0 0% | 29.00 0 0% | 29.30 0.3 1.03% | 29.35 0.05 0.17% | 29.35 0 0% | 28.85 | ||||||||||||||||||
8 月 | 29.10 -0.25 -0.85% | 28.20 -0.9 -3.09% | 28.25 0.05 0.18% | 26.40 -1.85 -6.55% | 26.85 0.45 1.7% | 27.00 0.15 0.56% | 26.80 -0.2 -0.74% | 26.85 0.05 0.19% | 26.85 0 0% | 27.15 0.3 1.12% | 27.25 0.1 0.37% | 27.10 -0.15 -0.55% | 27.05 -0.05 -0.18% | 27.25 0.2 0.74% | 27.35 | |||||||||||||||||
9 月 | 27.20 -0.05 -0.18% | 26.85 -0.35 -1.29% | 26.95 0.1 0.37% | 27.30 0.35 1.3% | 26.99 | |||||||||||||||||||||||||||
10 月 | 26.95 -0.35 -1.28% | 26.80 -0.15 -0.56% | 26.85 0.05 0.19% | 27.15 0.3 1.12% | 27.50 0.35 1.29% | 27.10 -0.4 -1.45% | 27.08 | |||||||||||||||||||||||||
11 月 | 27.00 -0.1 -0.37% | 27 |
說明:最高漲幅:3.03%最低跌幅:-6.55% 最高價:29.35最低價:26.10平均價:27.47,灰色底表示週末,漲102天(20.8)元,跌97天(-22.3)元,平盤24天
3%=2,2%=9,1%=49,0%=66,-0%=1,-1%=3,-2%=5,-3%=42,-4%=46,
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 | 2892 | 11332000 | 3255 | 309482950 | 27.30 | 27.45 | 27.20 | 27.25 | 0.15 | 0% | 27.25 | 161 | 27.30 | 233 | 16.03 |
2024-01-03 | 2892 | 13157000 | 4432 | 355109750 | 27.10 | 27.15 | 26.80 | 27.00 | 0.25 | -0.92% | 27.00 | 377 | 27.05 | 56 | 15.88 |
2024-01-04 | 2892 | 7726000 | 2004 | 208990800 | 27.00 | 27.20 | 26.90 | 27.00 | 0.00 | 0% | 26.95 | 647 | 27.00 | 35 | 15.88 |
2024-01-05 | 2892 | 8540000 | 1910 | 231680350 | 27.00 | 27.25 | 27.00 | 27.00 | 0.00 | 0% | 27.00 | 512 | 27.05 | 298 | 15.88 |
2024-01-08 | 2892 | 9153000 | 2750 | 249396250 | 27.00 | 27.40 | 27.00 | 27.25 | 0.25 | 0.93% | 27.20 | 93 | 27.25 | 105 | 16.03 |
2024-01-09 | 2892 | 9123000 | 2298 | 247821200 | 27.30 | 27.35 | 27.00 | 27.05 | 0.20 | -0.73% | 27.05 | 39 | 27.10 | 103 | 15.91 |
2024-01-10 | 2892 | 8696000 | 2894 | 234659150 | 27.15 | 27.15 | 26.90 | 26.90 | 0.15 | -0.55% | 26.90 | 748 | 26.95 | 64 | 15.82 |
2024-01-11 | 2892 | 8685000 | 1926 | 235225150 | 26.90 | 27.20 | 26.90 | 27.05 | 0.15 | 0.56% | 27.00 | 584 | 27.05 | 84 | 15.91 |
2024-01-12 | 2892 | 8279000 | 3629 | 222972800 | 26.90 | 27.05 | 26.85 | 26.90 | 0.15 | -0.55% | 26.90 | 332 | 26.95 | 179 | 15.82 |
2024-01-15 | 2892 | 11531000 | 3292 | 310162350 | 26.90 | 27.00 | 26.80 | 26.80 | 0.10 | -0.37% | 26.80 | 940 | 26.85 | 138 | 15.76 |
2024-01-16 | 2892 | 22182000 | 8375 | 589433200 | 26.70 | 26.80 | 26.45 | 26.50 | 0.30 | -1.12% | 26.50 | 1706 | 26.55 | 52 | 15.59 |
2024-01-17 | 2892 | 29529000 | 11249 | 775490300 | 26.30 | 26.45 | 26.10 | 26.10 | 0.40 | -1.51% | 26.10 | 129 | 26.15 | 2 | 15.35 |
2024-01-18 | 2892 | 10667000 | 3635 | 280054050 | 26.15 | 26.40 | 26.15 | 26.20 | 0.10 | 0.38% | 26.20 | 1168 | 26.30 | 2 | 15.41 |
2024-01-19 | 2892 | 12456000 | 3759 | 328629900 | 26.15 | 26.50 | 26.10 | 26.45 | 0.25 | 0.95% | 26.40 | 153 | 26.45 | 66 | 15.56 |
2024-01-22 | 2892 | 9036000 | 2872 | 239213000 | 26.50 | 26.55 | 26.40 | 26.40 | 0.05 | -0.19% | 26.40 | 945 | 26.45 | 79 | 15.53 |
2024-01-23 | 2892 | 9093000 | 2199 | 241081250 | 26.40 | 26.60 | 26.35 | 26.50 | 0.10 | 0.38% | 26.50 | 51 | 26.55 | 228 | 15.59 |
2024-01-24 | 2892 | 7544000 | 3366 | 200418650 | 26.45 | 26.65 | 26.45 | 26.60 | 0.10 | 0.38% | 26.55 | 73 | 26.60 | 114 | 15.65 |
2024-01-25 | 2892 | 6423000 | 1875 | 171109900 | 26.60 | 26.75 | 26.55 | 26.65 | 0.05 | 0.19% | 26.65 | 31 | 26.70 | 182 | 15.68 |
2024-01-26 | 2892 | 9260000 | 2565 | 248296950 | 26.55 | 26.95 | 26.55 | 26.85 | 0.20 | 0.75% | 26.80 | 176 | 26.85 | 114 | 15.79 |
2024-01-29 | 2892 | 7361000 | 2378 | 197652150 | 26.80 | 26.95 | 26.75 | 26.80 | 0.05 | -0.19% | 26.80 | 266 | 26.85 | 62 | 15.76 |
2024-01-30 | 2892 | 11512000 | 4180 | 306308900 | 26.80 | 26.90 | 26.50 | 26.50 | 0.30 | -1.12% | 26.50 | 1343 | 26.60 | 12 | 15.59 |
2024-01-31 | 2892 | 11036000 | 2623 | 293547300 | 26.50 | 26.70 | 26.45 | 26.60 | 0.10 | 0.38% | 26.60 | 296 | 26.65 | 372 | 15.65 |
2024-02-01 | 2892 | 15747000 | 2976 | 422147100 | 26.75 | 26.90 | 26.65 | 26.90 | 0.30 | 1.13% | 26.85 | 165 | 26.90 | 448 | 15.82 |
2024-02-02 | 2892 | 8523000 | 2624 | 229678600 | 26.90 | 27.05 | 26.80 | 27.00 | 0.10 | 0.37% | 26.95 | 132 | 27.00 | 1178 | 15.88 |
2024-02-05 | 2892 | 10920000 | 3144 | 292924700 | 26.70 | 26.95 | 26.65 | 26.80 | 0.20 | -0.74% | 26.80 | 164 | 26.85 | 23 | 15.76 |
2024-02-15 | 2892 | 19780000 | 7421 | 530963100 | 26.75 | 27.10 | 26.70 | 26.75 | 0.05 | -0.19% | 26.75 | 145 | 26.80 | 7 | 15.74 |
2024-02-16 | 2892 | 11247000 | 3079 | 302524200 | 26.80 | 27.15 | 26.75 | 26.85 | 0.10 | 0.37% | 26.85 | 25 | 26.90 | 110 | 15.79 |
2024-02-19 | 2892 | 15174000 | 3847 | 411697600 | 27.05 | 27.25 | 26.90 | 27.20 | 0.35 | 1.3% | 27.15 | 529 | 27.20 | 156 | 16.00 |
2024-02-20 | 2892 | 12777000 | 3189 | 349547050 | 27.05 | 27.50 | 27.05 | 27.40 | 0.20 | 0.74% | 27.40 | 238 | 27.45 | 1198 | 16.12 |
2024-02-21 | 2892 | 11865000 | 3626 | 322847550 | 27.40 | 27.40 | 27.15 | 27.20 | 0.20 | -0.73% | 27.15 | 1066 | 27.20 | 75 | 16.00 |
2024-02-22 | 2892 | 9937000 | 2843 | 270602250 | 27.20 | 27.30 | 27.15 | 27.25 | 0.05 | 0.18% | 27.25 | 1362 | 27.30 | 502 | 16.03 |
2024-02-23 | 2892 | 6113000 | 2254 | 166203450 | 27.20 | 27.25 | 27.15 | 27.15 | 0.10 | -0.37% | 27.15 | 393 | 27.20 | 43 | 15.97 |
2024-02-26 | 2892 | 16019000 | 5347 | 431929750 | 27.05 | 27.05 | 26.90 | 26.90 | 0.25 | -0.92% | 26.90 | 295 | 26.95 | 45 | 15.82 |
2024-02-27 | 2892 | 13057000 | 3561 | 352120650 | 26.90 | 27.10 | 26.90 | 26.90 | 0.00 | 0% | 26.90 | 1397 | 26.95 | 99 | 15.82 |
2024-02-29 | 2892 | 26155000 | 3998 | 708076400 | 26.90 | 27.25 | 26.90 | 27.10 | 0.20 | 0.74% | 27.10 | 592 | 27.15 | 359 | 15.94 |
2024-03-01 | 2892 | 8695000 | 3173 | 235243300 | 27.00 | 27.10 | 27.00 | 27.05 | 0.05 | -0.18% | 27.00 | 1636 | 27.05 | 149 | 15.91 |
2024-03-04 | 2892 | 20231000 | 5634 | 545254650 | 26.95 | 27.05 | 26.85 | 26.95 | 0.10 | -0.37% | 26.95 | 632 | 27.00 | 301 | 15.85 |
2024-03-05 | 2892 | 16039000 | 4808 | 432032800 | 26.95 | 27.00 | 26.90 | 26.90 | 0.05 | -0.19% | 26.90 | 911 | 26.95 | 406 | 15.82 |
2024-03-06 | 2892 | 9636000 | 3459 | 260677250 | 27.00 | 27.10 | 26.90 | 27.10 | 0.20 | 0.74% | 27.05 | 371 | 27.10 | 294 | 15.94 |
2024-03-07 | 2892 | 11353000 | 3251 | 306538750 | 26.90 | 27.10 | 26.90 | 27.00 | 0.10 | -0.37% | 27.00 | 714 | 27.05 | 275 | 15.88 |
2024-03-08 | 2892 | 14281000 | 3833 | 387250500 | 26.95 | 27.20 | 26.95 | 27.10 | 0.10 | 0.37% | 27.10 | 281 | 27.15 | 109 | 15.94 |
2024-03-11 | 2892 | 9816000 | 3210 | 266021700 | 27.05 | 27.20 | 27.00 | 27.05 | 0.05 | -0.18% | 27.05 | 240 | 27.10 | 104 | 15.91 |
2024-03-12 | 2892 | 11953000 | 3897 | 323426700 | 27.10 | 27.20 | 27.00 | 27.05 | 0.00 | 0% | 27.00 | 2622 | 27.05 | 77 | 15.91 |
2024-03-13 | 2892 | 17586000 | 5123 | 478382300 | 27.00 | 27.30 | 27.00 | 27.25 | 0.20 | 0.74% | 27.25 | 13 | 27.30 | 1179 | 16.03 |
2024-03-14 | 2892 | 27029000 | 6404 | 744063500 | 27.25 | 27.65 | 27.25 | 27.65 | 0.40 | 1.47% | 27.60 | 34 | 27.65 | 812 | 16.76 |
2024-03-15 | 2892 | 38036000 | 5309 | 1046805150 | 27.65 | 27.65 | 27.35 | 27.60 | 0.05 | -0.18% | 27.55 | 1 | 27.60 | 988 | 16.73 |
2024-03-18 | 2892 | 12730000 | 3346 | 349759700 | 27.55 | 27.60 | 27.35 | 27.45 | 0.15 | -0.54% | 27.45 | 295 | 27.50 | 119 | 16.64 |
2024-03-19 | 2892 | 11035000 | 2782 | 302111950 | 27.30 | 27.45 | 27.30 | 27.35 | 0.10 | -0.36% | 27.35 | 131 | 27.40 | 114 | 16.58 |
2024-03-20 | 2892 | 17165000 | 4565 | 467779400 | 27.30 | 27.40 | 27.20 | 27.20 | 0.15 | -0.55% | 27.20 | 165 | 27.25 | 169 | 16.48 |
2024-03-21 | 2892 | 15502000 | 4281 | 426369850 | 27.35 | 27.60 | 27.30 | 27.55 | 0.35 | 1.29% | 27.55 | 38 | 27.60 | 1251 | 16.70 |
2024-03-22 | 2892 | 13490000 | 3117 | 371598850 | 27.55 | 27.60 | 27.45 | 27.60 | 0.05 | 0.18% | 27.55 | 65 | 27.60 | 975 | 16.73 |
2024-03-25 | 2892 | 9453000 | 3746 | 260960550 | 27.60 | 27.70 | 27.50 | 27.70 | 0.10 | 0.36% | 27.65 | 75 | 27.70 | 969 | 16.79 |
2024-03-26 | 2892 | 12521000 | 3357 | 347362300 | 27.60 | 27.85 | 27.60 | 27.80 | 0.10 | 0.36% | 27.75 | 7 | 27.80 | 1200 | 16.85 |
2024-03-27 | 2892 | 7128000 | 2802 | 197833200 | 27.80 | 27.85 | 27.70 | 27.70 | 0.10 | -0.36% | 27.70 | 358 | 27.75 | 28 | 16.79 |
2024-03-28 | 2892 | 13228000 | 2829 | 364946450 | 27.70 | 27.75 | 27.50 | 27.60 | 0.10 | -0.36% | 27.55 | 339 | 27.60 | 12 | 16.73 |
2024-03-29 | 2892 | 13049000 | 2767 | 361513100 | 27.65 | 27.80 | 27.50 | 27.70 | 0.10 | 0.36% | 27.70 | 618 | 27.75 | 217 | 16.79 |
2024-04-01 | 2892 | 7503000 | 2577 | 208555650 | 27.80 | 27.95 | 27.70 | 27.75 | 0.05 | 0.18% | 27.70 | 830 | 27.75 | 2 | 16.82 |
2024-04-02 | 2892 | 8207000 | 2971 | 227160550 | 27.65 | 27.75 | 27.60 | 27.75 | 0.00 | 0% | 27.70 | 6 | 27.75 | 935 | 16.82 |
2024-04-03 | 2892 | 21020000 | 6686 | 573942150 | 27.65 | 27.65 | 27.15 | 27.15 | 0.60 | -2.16% | 27.15 | 878 | 27.20 | 61 | 16.45 |
2024-04-08 | 2892 | 8681000 | 2774 | 237890100 | 27.20 | 27.50 | 27.20 | 27.45 | 0.30 | 1.1% | 27.45 | 77 | 27.50 | 674 | 16.64 |
2024-04-09 | 2892 | 9200000 | 2205 | 253085450 | 27.45 | 27.60 | 27.40 | 27.55 | 0.10 | 0.36% | 27.55 | 5 | 27.60 | 653 | 16.70 |
2024-04-10 | 2892 | 11010000 | 2575 | 303247000 | 27.60 | 27.65 | 27.45 | 27.50 | 0.05 | -0.18% | 27.45 | 292 | 27.50 | 75 | 16.67 |
2024-04-11 | 2892 | 8207000 | 2512 | 225014250 | 27.40 | 27.55 | 27.35 | 27.45 | 0.05 | -0.18% | 27.45 | 47 | 27.50 | 153 | 16.64 |
2024-04-12 | 2892 | 11681000 | 3476 | 318758250 | 27.30 | 27.40 | 27.20 | 27.35 | 0.10 | -0.36% | 27.30 | 16 | 27.35 | 161 | 16.58 |
2024-04-15 | 2892 | 8554000 | 2875 | 233048750 | 27.25 | 27.40 | 27.15 | 27.20 | 0.15 | -0.55% | 27.20 | 1178 | 27.30 | 101 | 16.48 |
2024-04-16 | 2892 | 29698000 | 10414 | 798902900 | 27.10 | 27.20 | 26.75 | 26.75 | 0.45 | -1.65% | 26.75 | 700 | 26.80 | 12 | 16.21 |
2024-04-17 | 2892 | 11597000 | 3691 | 311600650 | 26.80 | 27.00 | 26.75 | 26.90 | 0.15 | 0.56% | 26.90 | 112 | 26.95 | 96 | 16.30 |
2024-04-18 | 2892 | 12435000 | 3004 | 334830150 | 26.80 | 27.05 | 26.75 | 26.90 | 0.00 | 0% | 26.90 | 716 | 26.95 | 88 | 16.30 |
2024-04-19 | 2892 | 27663667 | 11680 | 736999932 | 26.85 | 26.95 | 26.40 | 26.65 | 0.25 | -0.93% | 26.60 | 1147 | 26.65 | 182 | 16.15 |
2024-04-22 | 2892 | 13064000 | 3444 | 353433500 | 26.80 | 27.20 | 26.80 | 27.10 | 0.45 | 1.69% | 27.10 | 140 | 27.15 | 288 | 16.42 |
2024-04-23 | 2892 | 12793000 | 3159 | 346420200 | 27.00 | 27.20 | 26.95 | 27.15 | 0.05 | 0.18% | 27.10 | 154 | 27.15 | 217 | 16.45 |
2024-04-24 | 2892 | 8388000 | 2607 | 227992850 | 27.25 | 27.30 | 27.05 | 27.20 | 0.05 | 0.18% | 27.15 | 59 | 27.20 | 405 | 16.48 |
2024-04-25 | 2892 | 14319000 | 4630 | 385855400 | 27.10 | 27.10 | 26.90 | 26.90 | 0.30 | -1.1% | 26.90 | 1206 | 26.95 | 142 | 16.30 |
2024-04-26 | 2892 | 10318000 | 4019 | 278068450 | 26.95 | 27.10 | 26.85 | 26.95 | 0.05 | 0.19% | 26.95 | 1 | 27.00 | 349 | 16.33 |
2024-04-29 | 2892 | 24713000 | 5740 | 676308000 | 27.00 | 27.55 | 27.00 | 27.50 | 0.55 | 2.04% | 27.50 | 578 | 27.55 | 608 | 16.67 |
2024-04-30 | 2892 | 12202000 | 2991 | 334336850 | 27.30 | 27.50 | 27.30 | 27.35 | 0.15 | -0.55% | 27.35 | 799 | 27.40 | 6 | 16.58 |
2024-05-02 | 2892 | 14120000 | 4043 | 387459550 | 27.35 | 27.60 | 27.30 | 27.35 | 0.00 | 0% | 27.30 | 685 | 27.35 | 44 | 16.58 |
2024-05-03 | 2892 | 8516000 | 2490 | 233964700 | 27.45 | 27.55 | 27.40 | 27.40 | 0.05 | 0.18% | 27.40 | 61 | 27.45 | 207 | 16.61 |
2024-05-06 | 2892 | 28544000 | 6133 | 793482600 | 27.45 | 28.00 | 27.40 | 27.90 | 0.50 | 1.82% | 27.85 | 273 | 27.90 | 22 | 16.91 |
2024-05-07 | 2892 | 11906000 | 3160 | 331273900 | 28.00 | 28.00 | 27.70 | 27.80 | 0.10 | -0.36% | 27.80 | 448 | 27.85 | 56 | 16.85 |
2024-05-08 | 2892 | 17879000 | 7478 | 498411000 | 27.80 | 28.00 | 27.70 | 28.00 | 0.20 | 0.72% | 27.95 | 39 | 28.00 | 2249 | 16.97 |
2024-05-09 | 2892 | 12731484 | 5081 | 354216594 | 28.00 | 28.00 | 27.65 | 27.75 | 0.25 | -0.89% | 27.70 | 61 | 27.75 | 134 | 16.82 |
2024-05-10 | 2892 | 21437000 | 4495 | 597675400 | 27.80 | 28.00 | 27.75 | 27.90 | 0.15 | 0.54% | 27.90 | 68 | 27.95 | 187 | 16.91 |
2024-05-13 | 2892 | 14214000 | 4742 | 394356550 | 28.00 | 28.00 | 27.65 | 27.80 | 0.10 | -0.36% | 27.75 | 97 | 27.80 | 229 | 16.85 |
2024-05-14 | 2892 | 16489000 | 4758 | 452810050 | 27.80 | 27.80 | 27.35 | 27.40 | 0.40 | -1.44% | 27.40 | 758 | 27.45 | 59 | 16.61 |
2024-05-15 | 2892 | 14614052 | 5501 | 403691390 | 27.60 | 27.80 | 27.45 | 27.60 | 0.20 | 0.73% | 27.55 | 50 | 27.60 | 35 | 16.73 |
2024-05-16 | 2892 | 17922000 | 4282 | 497581150 | 27.80 | 27.85 | 27.65 | 27.75 | 0.15 | 0.54% | 27.75 | 265 | 27.80 | 175 | 16.82 |
2024-05-17 | 2892 | 41123000 | 8622 | 1150084900 | 27.65 | 28.15 | 27.60 | 28.05 | 0.30 | 1.08% | 28.05 | 304 | 28.10 | 954 | 17.00 |
2024-05-20 | 2892 | 66127000 | 18560 | 1895903600 | 28.35 | 28.90 | 28.20 | 28.90 | 0.85 | 3.03% | 28.85 | 128 | 28.90 | 594 | 17.52 |
2024-05-21 | 2892 | 44717000 | 11915 | 1269513050 | 28.65 | 28.65 | 28.10 | 28.35 | 0.55 | -1.9% | 28.35 | 415 | 28.40 | 416 | 17.18 |
2024-05-22 | 2892 | 30732000 | 5764 | 872772950 | 28.40 | 28.60 | 28.10 | 28.50 | 0.15 | 0.53% | 28.50 | 633 | 28.55 | 540 | 17.27 |
2024-05-23 | 2892 | 40134000 | 13022 | 1142371000 | 28.20 | 28.95 | 28.10 | 28.95 | 0.45 | 1.58% | 28.95 | 233 | 29.00 | 621 | 17.55 |
2024-05-24 | 2892 | 26445000 | 12182 | 748604650 | 28.50 | 28.55 | 28.20 | 28.20 | 0.75 | -2.59% | 28.20 | 758 | 28.25 | 16 | 17.09 |
2024-05-27 | 2892 | 27354000 | 6720 | 770048000 | 28.15 | 28.30 | 27.95 | 28.30 | 0.10 | 0.35% | 28.25 | 319 | 28.30 | 73 | 17.15 |
2024-05-28 | 2892 | 11134000 | 3040 | 313462200 | 28.20 | 28.30 | 28.05 | 28.05 | 0.25 | -0.88% | 28.05 | 646 | 28.10 | 165 | 17.00 |
2024-05-29 | 2892 | 30810000 | 8315 | 855089500 | 27.90 | 28.00 | 27.60 | 27.60 | 0.45 | -1.6% | 27.60 | 379 | 27.70 | 42 | 16.43 |
2024-05-30 | 2892 | 24452000 | 8073 | 670072150 | 27.40 | 27.60 | 27.30 | 27.30 | 0.30 | -1.09% | 27.30 | 361 | 27.35 | 69 | 16.25 |
2024-05-31 | 2892 | 58734478 | 5303 | 1615984930 | 27.30 | 27.70 | 27.30 | 27.50 | 0.20 | 0.73% | 27.50 | 196 | 27.55 | 296 | 16.37 |
2024-06-03 | 2892 | 11666000 | 3953 | 321462050 | 27.60 | 27.65 | 27.50 | 27.55 | 0.05 | 0.18% | 27.50 | 1360 | 27.55 | 90 | 16.40 |
2024-06-04 | 2892 | 13937000 | 3535 | 382783200 | 27.35 | 27.65 | 27.35 | 27.45 | 0.10 | -0.36% | 27.45 | 209 | 27.50 | 165 | 16.34 |
2024-06-05 | 2892 | 13389000 | 2862 | 368125600 | 27.40 | 27.65 | 27.40 | 27.45 | 0.00 | 0% | 27.45 | 152 | 27.50 | 273 | 16.34 |
2024-06-07 | 2892 | 14208000 | 3273 | 394604500 | 27.55 | 27.90 | 27.55 | 27.80 | 0.30 | 1.28% | 27.75 | 600 | 27.80 | 46 | 16.55 |
2024-06-11 | 2892 | 16001000 | 5078 | 445649350 | 27.65 | 28.00 | 27.60 | 27.80 | 0.00 | 0% | 27.80 | 1163 | 27.85 | 129 | 16.55 |
2024-06-12 | 2892 | 9796000 | 2909 | 271847500 | 27.70 | 27.85 | 27.70 | 27.70 | 0.10 | -0.36% | 27.70 | 179 | 27.75 | 1 | 16.49 |
2024-06-13 | 2892 | 10437000 | 2884 | 290880650 | 27.75 | 27.95 | 27.75 | 27.80 | 0.10 | 0.36% | 27.80 | 1154 | 27.85 | 181 | 16.55 |
2024-06-14 | 2892 | 9388000 | 3341 | 261586350 | 27.80 | 28.00 | 27.70 | 27.95 | 0.15 | 0.54% | 27.90 | 49 | 27.95 | 94 | 16.64 |
2024-06-17 | 2892 | 9784000 | 2835 | 274023600 | 27.90 | 28.05 | 27.90 | 27.95 | 0.00 | 0% | 27.95 | 426 | 28.00 | 259 | 16.64 |
2024-06-18 | 2892 | 10084000 | 2484 | 282602850 | 28.00 | 28.10 | 27.90 | 28.10 | 0.15 | 0.54% | 28.05 | 75 | 28.10 | 182 | 16.73 |
2024-06-19 | 2892 | 12350547 | 4890 | 347411833 | 28.10 | 28.20 | 28.00 | 28.10 | 0.00 | 0% | 28.10 | 313 | 28.15 | 108 | 16.73 |
2024-06-20 | 2892 | 12717000 | 3064 | 356747350 | 28.20 | 28.20 | 27.95 | 28.10 | 0.00 | 0% | 28.05 | 54 | 28.10 | 30 | 16.73 |
2024-06-21 | 2892 | 23474000 | 3229 | 657413350 | 28.05 | 28.10 | 27.95 | 28.00 | 0.10 | -0.36% | 28.00 | 682 | 28.05 | 47 | 16.67 |
2024-06-24 | 2892 | 14865000 | 2885 | 417012050 | 28.00 | 28.15 | 27.85 | 28.15 | 0.15 | 0.54% | 28.10 | 79 | 28.15 | 515 | 16.76 |
2024-06-25 | 2892 | 10131000 | 2744 | 285648600 | 28.25 | 28.45 | 28.10 | 28.20 | 0.05 | 0.18% | 28.15 | 31 | 28.20 | 202 | 16.79 |
2024-06-27 | 2892 | 11011000 | 2826 | 307223800 | 27.80 | 28.00 | 27.80 | 28.00 | 0.00 | -0.71% | 27.90 | 8 | 28.00 | 2568 | 16.67 |
2024-06-28 | 2892 | 12528000 | 2142 | 351582600 | 28.00 | 28.20 | 27.95 | 28.10 | 0.10 | 0.36% | 28.05 | 100 | 28.10 | 469 | 16.73 |
2024-07-01 | 2892 | 6586211 | 3627 | 184690352 | 28.20 | 28.20 | 28.00 | 28.00 | 0.10 | -0.36% | 28.00 | 298 | 28.05 | 12 | 16.67 |
2024-07-02 | 2892 | 9239000 | 2831 | 258401550 | 27.90 | 28.10 | 27.85 | 28.00 | 0.00 | 0% | 27.95 | 68 | 28.00 | 329 | 16.67 |
2024-07-03 | 2892 | 18117000 | 3999 | 512180300 | 28.00 | 28.45 | 27.95 | 28.45 | 0.45 | 1.61% | 28.40 | 63 | 28.45 | 576 | 16.93 |
2024-07-05 | 2892 | 6052000 | 2195 | 172902700 | 28.55 | 28.65 | 28.50 | 28.60 | 0.00 | 0.53% | 28.55 | 49 | 28.60 | 1667 | 17.02 |
2024-07-08 | 2892 | 9244000 | 2839 | 264782700 | 28.60 | 28.70 | 28.55 | 28.65 | 0.05 | 0.17% | 28.60 | 217 | 28.65 | 34 | 17.05 |
2024-07-09 | 2892 | 15581920 | 4662 | 446620680 | 28.65 | 28.80 | 28.60 | 28.65 | 0.00 | 0% | 28.60 | 123 | 28.65 | 726 | 17.05 |
2024-07-11 | 2892 | 16275978 | 4670 | 469413502 | 28.75 | 28.95 | 28.65 | 28.85 | 0.10 | 0.7% | 28.80 | 24 | 28.85 | 204 | 17.17 |
2024-07-16 | 2892 | 14225000 | 3407 | 412500450 | 29.00 | 29.10 | 28.90 | 29.00 | 0.00 | 0.52% | 28.95 | 66 | 29.00 | 1115 | 17.26 |
2024-07-17 | 2892 | 13758000 | 4092 | 398472150 | 29.00 | 29.05 | 28.85 | 29.00 | 0.00 | 0% | 28.95 | 113 | 29.00 | 698 | 17.26 |
2024-07-22 | 2892 | 17004806 | 7722 | 491225531 | 29.00 | 29.05 | 28.70 | 29.00 | 0.15 | 0% | 28.95 | 50 | 29.00 | 222 | 17.26 |
2024-07-26 | 2892 | 23549875 | 8208 | 687908308 | 29.20 | 29.40 | 28.95 | 29.30 | 0.00 | 1.03% | 29.25 | 42 | 29.30 | 424 | 17.44 |
2024-07-30 | 2892 | 17198604 | 6186 | 502983771 | 29.40 | 29.40 | 29.05 | 29.35 | 0.15 | 0.17% | 29.30 | 14 | 29.35 | 62 | 17.47 |
2024-07-31 | 2892 | 18364477 | 4468 | 539540762 | 29.30 | 29.50 | 29.20 | 29.35 | 0.00 | 0% | 29.35 | 16 | 29.40 | 158 | 17.47 |
2024-08-02 | 2892 | 22476000 | 5554 | 653331900 | 29.20 | 29.25 | 28.85 | 29.10 | 0.35 | -0.85% | 29.10 | 99 | 29.15 | 621 | 17.32 |
2024-08-06 | 2892 | 37727072 | 9576 | 1065153760 | 28.20 | 28.55 | 27.70 | 28.20 | 0.15 | -3.09% | 28.20 | 120 | 28.25 | 191 | 16.79 |
2024-08-07 | 2892 | 42139005 | 9297 | 1192748447 | 28.20 | 28.45 | 28.05 | 28.25 | 0.05 | 0.18% | 28.25 | 746 | 28.30 | 36 | 16.82 |
2024-08-08 | 2892 | 44223000 | 13057 | 1173106800 | 26.50 | 26.75 | 26.40 | 26.40 | 0.00 | -6.55% | 26.40 | 3407 | 26.45 | 69 | 15.71 |
2024-08-09 | 2892 | 37824000 | 7631 | 1017870900 | 26.60 | 27.20 | 26.60 | 26.85 | 0.45 | 1.7% | 26.85 | 119 | 26.90 | 15 | 15.98 |
2024-08-12 | 2892 | 18179000 | 4909 | 492622800 | 26.95 | 27.35 | 26.95 | 27.00 | 0.15 | 0.56% | 27.00 | 348 | 27.05 | 43 | 16.07 |
2024-08-13 | 2892 | 17090000 | 4993 | 458894500 | 27.20 | 27.20 | 26.75 | 26.80 | 0.20 | -0.74% | 26.80 | 67 | 26.85 | 295 | 15.95 |
2024-08-16 | 2892 | 19326000 | 4481 | 520884850 | 26.95 | 27.15 | 26.80 | 26.85 | 0.30 | 0.19% | 26.85 | 781 | 26.90 | 12 | 15.98 |
2024-08-19 | 2892 | 13718000 | 3089 | 368666600 | 26.95 | 27.00 | 26.75 | 26.85 | 0.00 | 0% | 26.80 | 738 | 26.85 | 45 | 15.98 |
2024-08-20 | 2892 | 11922000 | 3982 | 322336400 | 27.05 | 27.15 | 26.85 | 27.15 | 0.30 | 1.12% | 27.10 | 109 | 27.15 | 582 | 16.16 |
2024-08-22 | 2892 | 11332513 | 3695 | 307996493 | 27.20 | 27.25 | 27.05 | 27.25 | 0.05 | 0.37% | 27.20 | 15 | 27.25 | 184 | 16.22 |
2024-08-23 | 2892 | 7641000 | 2070 | 207638800 | 27.25 | 27.30 | 27.05 | 27.10 | 0.15 | -0.55% | 27.10 | 219 | 27.15 | 114 | 16.13 |
2024-08-29 | 2892 | 8999000 | 2749 | 243794400 | 27.20 | 27.20 | 27.05 | 27.05 | 0.15 | -0.18% | 27.05 | 88 | 27.10 | 134 | 16.01 |
2024-08-30 | 2892 | 20837000 | 2871 | 567094000 | 27.10 | 27.25 | 27.05 | 27.25 | 0.20 | 0.74% | 27.20 | 6 | 27.25 | 595 | 16.12 |
2024-09-02 | 2892 | 6894000 | 2103 | 187682250 | 27.25 | 27.30 | 27.15 | 27.20 | 0.05 | -0.18% | 27.20 | 111 | 27.25 | 76 | 16.09 |
2024-09-05 | 2892 | 12542000 | 3929 | 336878550 | 26.80 | 27.00 | 26.75 | 26.85 | 0.15 | -1.29% | 26.80 | 204 | 26.85 | 116 | 15.89 |
2024-09-09 | 2892 | 14390000 | 3485 | 386003000 | 26.65 | 27.05 | 26.65 | 26.95 | 0.10 | 0.37% | 26.90 | 395 | 26.95 | 518 | 15.95 |
2024-09-20 | 2892 | 28305136 | 5874 | 773478233 | 27.30 | 27.50 | 27.25 | 27.30 | 0.10 | 1.3% | 27.30 | 22 | 27.35 | 346 | 16.15 |
2024-10-08 | 2892 | 21448000 | 6282 | 577121900 | 27.00 | 27.05 | 26.80 | 26.95 | 0.10 | -1.28% | 26.90 | 214 | 26.95 | 35 | 15.95 |
2024-10-09 | 2892 | 18081000 | 6187 | 485381900 | 26.95 | 27.00 | 26.80 | 26.80 | 0.15 | -0.56% | 26.80 | 23 | 26.85 | 48 | 15.86 |
2024-10-11 | 2892 | 7789000 | 2620 | 209696800 | 26.80 | 27.05 | 26.80 | 26.85 | 0.05 | 0.19% | 26.85 | 789 | 26.90 | 66 | 15.89 |
2024-10-17 | 2892 | 10943000 | 2975 | 296557900 | 27.05 | 27.20 | 27.00 | 27.15 | 0.10 | 1.12% | 27.10 | 35 | 27.15 | 20 | 16.07 |
2024-10-22 | 2892 | 15730000 | 5520 | 430740250 | 27.25 | 27.50 | 27.10 | 27.50 | 0.25 | 1.29% | 27.40 | 3 | 27.50 | 265 | 16.27 |
2024-10-29 | 2892 | 14884000 | 4678 | 402022850 | 27.15 | 27.20 | 26.90 | 27.10 | 0.25 | -1.45% | 27.05 | 129 | 27.10 | 244 | 16.04 |
2024-11-01 | 2892 | 26507000 | 6935 | 712895550 | 26.65 | 27.10 | 26.65 | 27.00 | 0.15 | -0.37% | 27.00 | 42 | 27.05 | 43 | 15.98 |