大立光(3008)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 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 | 2075.00 0 0% | 2100.00 25 1.2% | 2100.00 0 0% | 2180.00 80 3.81% | 2225.00 45 2.06% | 2180.00 -45 -2.02% | 2190.00 10 0.46% | 2160.00 -30 -1.37% | 2005.00 -155 -7.18% | 2050.00 45 2.24% | 2075.00 25 1.22% | 2165.00 90 4.34% | 2125.00 -40 -1.85% | 2129.38 | ||||||||||||||||||
2 月 | 2215.00 90 4.24% | 2220.00 5 0.23% | 2245.00 25 1.13% | 2215.00 -30 -1.34% | 2215.00 0 0% | 2235.00 20 0.9% | 2210.00 -25 -1.12% | 2255.00 45 2.04% | 2210.00 -45 -2% | 2225.00 15 0.68% | 2240.00 15 0.67% | 2215.00 -25 -1.12% | 2165.00 -50 -2.26% | 2190.00 25 1.15% | 2260.00 70 3.2% | 2210.00 -50 -2.21% | 2225.00 15 0.68% | 2205.00 -20 -0.9% | 2204.46 | |||||||||||||
3 月 | 2165.00 -40 -1.81% | 2210.00 45 2.08% | 2230.00 20 0.9% | 2450.00 220 9.87% | 2440.00 -10 -0.41% | 2455.00 15 0.61% | 2440.00 -15 -0.61% | 2365.00 -75 -3.07% | 2405.00 40 1.69% | 2330.00 -75 -3.12% | 2315.00 -15 -0.64% | 2255.00 -60 -2.59% | 2250.00 -5 -0.22% | 2230.00 -20 -0.89% | 2280.00 50 2.24% | 2300.00 20 0.88% | 2305.00 5 0.22% | 2300.00 -5 -0.22% | 2260.00 -40 -1.74% | 2200.00 -60 -2.65% | 2190.00 -10 -0.45% | 2200.00 10 0.46% | 2175.00 -25 -1.14% | 2299.81 | ||||||||
4 月 | 2150.00 -25 -1.15% | 2135.00 -15 -0.7% | 2145.00 10 0.47% | 2160.00 15 0.7% | 2170.00 10 0.46% | 2155.00 -15 -0.69% | 2060.00 -95 -4.41% | 2125.00 65 3.16% | 2085.00 -40 -1.88% | 2030.00 -55 -2.64% | 2015.00 -15 -0.74% | 2040.00 25 1.24% | 2045.00 5 0.25% | 2010.00 -35 -1.71% | 2055.00 45 2.24% | 2025.00 -30 -1.46% | 2010.00 -15 -0.74% | 2077.08 | ||||||||||||||
5 月 | 1990.00 -20 -1% | 2000.00 10 0.5% | 1990.00 -10 -0.5% | 1975.00 -15 -0.75% | 2000.00 25 1.27% | 2015.00 15 0.75% | 2025.00 10 0.5% | 2075.00 50 2.47% | 2095.00 20 0.96% | 2110.00 15 0.72% | 2190.00 80 3.79% | 2175.00 -15 -0.68% | 2210.00 35 1.61% | 2260.00 50 2.26% | 2225.00 -35 -1.55% | 2225.00 0 0% | 2235.00 10 0.45% | 2245.00 10 0.45% | 2220.00 -25 -1.11% | 2305.00 85 3.83% | 2255.00 -50 -2.17% | 2265.00 10 0.44% | 2143.27 | |||||||||
6 月 | 2245.00 -20 -0.88% | 2265.00 20 0.89% | 2290.00 25 1.1% | 2255.00 -35 -1.53% | 2245.00 -10 -0.44% | 2200.00 -45 -2% | 2220.00 20 0.91% | 2225.00 5 0.23% | 2230.00 5 0.22% | 2255.00 25 1.12% | 2245.00 -10 -0.44% | 2195.00 -50 -2.23% | 2150.00 -45 -2.05% | 2160.00 10 0.47% | 2130.00 -30 -1.39% | 2130.00 0 0% | 2135.00 5 0.23% | 2135.00 0 0% | 2130.00 -5 -0.23% | 2130.00 0 0% | 2196 | |||||||||||
7 月 | 2135.00 5 0.23% | 2240.00 105 4.92% | 2250.00 10 0.45% | 2315.00 65 2.89% | 2340.00 25 1.08% | 2345.00 5 0.21% | 2375.00 30 1.28% | 2360.00 -15 -0.63% | 2405.00 45 1.91% | 2310.00 -95 -3.95% | 2280.00 -30 -1.3% | 2270.00 -10 -0.44% | 2240.00 -30 -1.32% | 2200.00 -40 -1.79% | 2195.00 -5 -0.23% | 2185.00 -10 -0.46% | 2165.00 -20 -0.92% | 2170.00 5 0.23% | 2175.00 5 0.23% | 2251.6 | ||||||||||||
8 月 | 2190.00 15 0.69% | 2160.00 -30 -1.37% | 2145.00 -15 -0.69% | 2150.00 5 0.23% | 2130.00 -20 -0.93% | 2135.00 5 0.23% | 2125.00 -10 -0.47% | 2115.00 -10 -0.47% | 2090.00 -25 -1.18% | 2090.00 0 0% | 2040.00 -50 -2.39% | 2050.00 10 0.49% | 2025.00 -25 -1.22% | 2025.00 0 0% | 2020.00 -5 -0.25% | 1975.00 -45 -2.23% | 1930.00 -45 -2.28% | 1930.00 0 0% | 1970.00 40 2.07% | 2025.00 55 2.79% | 2075.00 50 2.47% | 2050.00 -25 -1.2% | 2067.59 | |||||||||
9 月 | 2060.00 10 0.49% | 2090.00 30 1.46% | 2165.00 75 3.59% | 2120.00 -45 -2.08% | 2070.00 -50 -2.36% | 1985.00 -85 -4.11% | 2000.00 15 0.76% | 2050.00 50 2.5% | 2015.00 -35 -1.71% | 2070.00 55 2.73% | 2080.00 10 0.48% | 2105.00 25 1.2% | 2125.00 20 0.95% | 2095.00 -30 -1.41% | 2065.00 -30 -1.43% | 2095.00 30 1.45% | 2150.00 55 2.63% | 2125.00 -25 -1.16% | 2105.00 -20 -0.94% | 2135.00 30 1.43% | 2085.42 |
說明:最高漲幅:9.87%最低跌幅:-7.18% 最高價:2455.00最低價:1930.00平均價:2164.55,灰色底表示週末,漲108天(3560)元,跌102天(-3285)元,平盤12天
10%=2,5%=1,4%=8,3%=9,2%=17,1%=39,0%=44,-0%=1,-1%=3,-2%=5,-3%=14,-4%=33,-5%=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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 3008 | 371000 | 354 | 761650000 | 2040.00 | 2075.00 | 2020.00 | 2075.00 | 35.00 | 0% | 2070.00 | 5 | 2075.00 | 4 | 11.67 |
2023-01-04 | 3008 | 330000 | 309 | 692105000 | 2055.00 | 2115.00 | 2055.00 | 2100.00 | 25.00 | 1.2% | 2100.00 | 16 | 2105.00 | 3 | 11.81 |
2023-01-05 | 3008 | 342000 | 322 | 721005000 | 2115.00 | 2130.00 | 2090.00 | 2100.00 | 0.00 | 0% | 2095.00 | 6 | 2105.00 | 3 | 11.81 |
2023-01-06 | 3008 | 650000 | 586 | 1398635000 | 2075.00 | 2195.00 | 2075.00 | 2180.00 | 80.00 | 3.81% | 2175.00 | 5 | 2180.00 | 1 | 12.26 |
2023-01-09 | 3008 | 827000 | 763 | 1830095000 | 2200.00 | 2245.00 | 2165.00 | 2225.00 | 45.00 | 2.06% | 2220.00 | 15 | 2225.00 | 3 | 12.51 |
2023-01-10 | 3008 | 544000 | 495 | 1193700000 | 2200.00 | 2230.00 | 2175.00 | 2180.00 | 45.00 | -2.02% | 2180.00 | 32 | 2185.00 | 5 | 12.26 |
2023-01-11 | 3008 | 401000 | 382 | 875665000 | 2185.00 | 2200.00 | 2160.00 | 2190.00 | 10.00 | 0.46% | 2185.00 | 3 | 2190.00 | 10 | 12.31 |
2023-01-12 | 3008 | 420000 | 391 | 909740000 | 2175.00 | 2190.00 | 2150.00 | 2160.00 | 30.00 | -1.37% | 2160.00 | 2 | 2165.00 | 1 | 12.15 |
2023-01-13 | 3008 | 2302000 | 2069 | 2147483647 | 2100.00 | 2110.00 | 1955.00 | 2005.00 | 155.00 | -7.18% | 2005.00 | 9 | 2010.00 | 13 | 11.27 |
2023-01-16 | 3008 | 951000 | 900 | 1943965000 | 2015.00 | 2075.00 | 2005.00 | 2050.00 | 45.00 | 2.24% | 2050.00 | 2 | 2055.00 | 25 | 11.53 |
2023-01-17 | 3008 | 498000 | 474 | 1033335000 | 2050.00 | 2090.00 | 2050.00 | 2075.00 | 25.00 | 1.22% | 2070.00 | 3 | 2075.00 | 6 | 11.67 |
2023-01-30 | 3008 | 718000 | 660 | 1551480000 | 2130.00 | 2180.00 | 2130.00 | 2165.00 | 90.00 | 4.34% | 2165.00 | 3 | 2170.00 | 11 | 12.17 |
2023-01-31 | 3008 | 590000 | 537 | 1269945000 | 2135.00 | 2190.00 | 2125.00 | 2125.00 | 40.00 | -1.85% | 2125.00 | 25 | 2135.00 | 5 | 11.95 |
2023-02-01 | 3008 | 829000 | 783 | 1817205000 | 2135.00 | 2225.00 | 2135.00 | 2215.00 | 90.00 | 4.24% | 2210.00 | 9 | 2215.00 | 4 | 12.46 |
2023-02-02 | 3008 | 410000 | 401 | 910085000 | 2225.00 | 2240.00 | 2190.00 | 2220.00 | 5.00 | 0.23% | 2215.00 | 10 | 2225.00 | 10 | 12.48 |
2023-02-03 | 3008 | 479000 | 459 | 1071530000 | 2195.00 | 2260.00 | 2195.00 | 2245.00 | 25.00 | 1.13% | 2240.00 | 5 | 2245.00 | 3 | 12.62 |
2023-02-06 | 3008 | 442000 | 420 | 980250000 | 2220.00 | 2235.00 | 2200.00 | 2215.00 | 30.00 | -1.34% | 2215.00 | 3 | 2220.00 | 9 | 12.46 |
2023-02-07 | 3008 | 583000 | 545 | 1298445000 | 2210.00 | 2260.00 | 2205.00 | 2215.00 | 0.00 | 0% | 2215.00 | 3 | 2225.00 | 6 | 12.46 |
2023-02-08 | 3008 | 298000 | 285 | 665550000 | 2230.00 | 2250.00 | 2215.00 | 2235.00 | 20.00 | 0.9% | 2230.00 | 1 | 2235.00 | 3 | 12.57 |
2023-02-09 | 3008 | 194000 | 173 | 430120000 | 2240.00 | 2240.00 | 2210.00 | 2210.00 | 25.00 | -1.12% | 2210.00 | 3 | 2215.00 | 2 | 12.43 |
2023-02-10 | 3008 | 822000 | 766 | 1856050000 | 2230.00 | 2290.00 | 2225.00 | 2255.00 | 45.00 | 2.04% | 2255.00 | 1 | 2260.00 | 5 | 12.68 |
2023-02-13 | 3008 | 308000 | 290 | 686465000 | 2255.00 | 2255.00 | 2210.00 | 2210.00 | 45.00 | -2% | 2210.00 | 12 | 2215.00 | 4 | 12.43 |
2023-02-14 | 3008 | 260000 | 251 | 580250000 | 2225.00 | 2245.00 | 2220.00 | 2225.00 | 15.00 | 0.68% | 2225.00 | 3 | 2235.00 | 7 | 12.51 |
2023-02-15 | 3008 | 287000 | 275 | 640110000 | 2220.00 | 2250.00 | 2200.00 | 2240.00 | 15.00 | 0.67% | 2240.00 | 2 | 2245.00 | 5 | 12.60 |
2023-02-16 | 3008 | 300000 | 289 | 667115000 | 2250.00 | 2255.00 | 2210.00 | 2215.00 | 25.00 | -1.12% | 2215.00 | 3 | 2220.00 | 1 | 12.46 |
2023-02-17 | 3008 | 377000 | 340 | 823930000 | 2215.00 | 2220.00 | 2165.00 | 2165.00 | 50.00 | -2.26% | 2165.00 | 10 | 2170.00 | 1 | 12.17 |
2023-02-20 | 3008 | 236000 | 224 | 515450000 | 2165.00 | 2200.00 | 2165.00 | 2190.00 | 25.00 | 1.15% | 2190.00 | 6 | 2195.00 | 8 | 12.31 |
2023-02-21 | 3008 | 478000 | 467 | 1075985000 | 2210.00 | 2270.00 | 2210.00 | 2260.00 | 70.00 | 3.2% | 2255.00 | 9 | 2260.00 | 3 | 12.71 |
2023-02-22 | 3008 | 329000 | 311 | 731795000 | 2235.00 | 2245.00 | 2210.00 | 2210.00 | 50.00 | -2.21% | 2210.00 | 26 | 2220.00 | 5 | 12.43 |
2023-02-23 | 3008 | 282000 | 272 | 630120000 | 2215.00 | 2250.00 | 2215.00 | 2225.00 | 15.00 | 0.68% | 2225.00 | 26 | 2230.00 | 4 | 12.51 |
2023-02-24 | 3008 | 404000 | 343 | 896150000 | 2245.00 | 2255.00 | 2205.00 | 2205.00 | 20.00 | -0.9% | 2205.00 | 14 | 2220.00 | 2 | 12.40 |
2023-03-01 | 3008 | 556000 | 525 | 1203965000 | 2155.00 | 2185.00 | 2155.00 | 2165.00 | 40.00 | -1.81% | 2165.00 | 2 | 2170.00 | 5 | 12.77 |
2023-03-02 | 3008 | 478000 | 449 | 1038950000 | 2165.00 | 2215.00 | 2135.00 | 2210.00 | 45.00 | 2.08% | 2205.00 | 11 | 2210.00 | 9 | 13.04 |
2023-03-03 | 3008 | 578000 | 563 | 1295885000 | 2220.00 | 2260.00 | 2220.00 | 2230.00 | 20.00 | 0.9% | 2230.00 | 9 | 2240.00 | 8 | 13.15 |
2023-03-06 | 3008 | 1789000 | 1395 | 2147483647 | 2285.00 | 2450.00 | 2285.00 | 2450.00 | 220.00 | 9.87% | 2450.00 | 1339 | 0.00 | 0 | 14.45 |
2023-03-07 | 3008 | 1313000 | 1110 | 2147483647 | 2445.00 | 2465.00 | 2400.00 | 2440.00 | 10.00 | -0.41% | 2435.00 | 10 | 2440.00 | 1 | 14.39 |
2023-03-08 | 3008 | 1164000 | 1038 | 2147483647 | 2425.00 | 2495.00 | 2415.00 | 2455.00 | 15.00 | 0.61% | 2455.00 | 6 | 2460.00 | 4 | 14.48 |
2023-03-09 | 3008 | 915000 | 808 | 2147483647 | 2495.00 | 2500.00 | 2425.00 | 2440.00 | 15.00 | -0.61% | 2440.00 | 1 | 2445.00 | 4 | 14.39 |
2023-03-10 | 3008 | 747000 | 678 | 1777320000 | 2415.00 | 2425.00 | 2355.00 | 2365.00 | 75.00 | -3.07% | 2365.00 | 5 | 2370.00 | 6 | 13.95 |
2023-03-13 | 3008 | 493000 | 450 | 1170485000 | 2365.00 | 2405.00 | 2335.00 | 2405.00 | 40.00 | 1.69% | 2400.00 | 6 | 2405.00 | 1 | 14.19 |
2023-03-14 | 3008 | 740000 | 638 | 1738930000 | 2370.00 | 2390.00 | 2330.00 | 2330.00 | 75.00 | -3.12% | 2330.00 | 5 | 2335.00 | 5 | 13.74 |
2023-03-15 | 3008 | 689000 | 633 | 1607755000 | 2350.00 | 2375.00 | 2310.00 | 2315.00 | 15.00 | -0.64% | 2315.00 | 5 | 2320.00 | 7 | 13.66 |
2023-03-16 | 3008 | 518000 | 459 | 1171735000 | 2280.00 | 2285.00 | 2240.00 | 2255.00 | 0.00 | -2.59% | 2250.00 | 17 | 2255.00 | 13 | 13.30 |
2023-03-17 | 3008 | 565000 | 471 | 1277540000 | 2275.00 | 2310.00 | 2245.00 | 2250.00 | 5.00 | -0.22% | 2250.00 | 10 | 2255.00 | 43 | 13.27 |
2023-03-20 | 3008 | 353000 | 312 | 789575000 | 2250.00 | 2260.00 | 2225.00 | 2230.00 | 20.00 | -0.89% | 2230.00 | 7 | 2235.00 | 2 | 13.15 |
2023-03-21 | 3008 | 603000 | 567 | 1377775000 | 2255.00 | 2310.00 | 2245.00 | 2280.00 | 50.00 | 2.24% | 2280.00 | 12 | 2290.00 | 5 | 13.45 |
2023-03-22 | 3008 | 555000 | 480 | 1280630000 | 2310.00 | 2330.00 | 2275.00 | 2300.00 | 20.00 | 0.88% | 2300.00 | 4 | 2305.00 | 4 | 13.57 |
2023-03-23 | 3008 | 663000 | 580 | 1527750000 | 2315.00 | 2335.00 | 2270.00 | 2305.00 | 5.00 | 0.22% | 2305.00 | 7 | 2310.00 | 10 | 13.60 |
2023-03-24 | 3008 | 625000 | 586 | 1439250000 | 2315.00 | 2325.00 | 2285.00 | 2300.00 | 5.00 | -0.22% | 2295.00 | 2 | 2300.00 | 6 | 13.57 |
2023-03-27 | 3008 | 405000 | 378 | 923905000 | 2315.00 | 2315.00 | 2260.00 | 2260.00 | 40.00 | -1.74% | 2260.00 | 11 | 2265.00 | 3 | 13.33 |
2023-03-28 | 3008 | 636000 | 605 | 1409480000 | 2265.00 | 2270.00 | 2200.00 | 2200.00 | 60.00 | -2.65% | 2200.00 | 32 | 2205.00 | 3 | 12.98 |
2023-03-29 | 3008 | 329000 | 308 | 722350000 | 2210.00 | 2225.00 | 2185.00 | 2190.00 | 10.00 | -0.45% | 2190.00 | 10 | 2195.00 | 1 | 12.92 |
2023-03-30 | 3008 | 512000 | 479 | 1122245000 | 2210.00 | 2210.00 | 2170.00 | 2200.00 | 10.00 | 0.46% | 2195.00 | 10 | 2200.00 | 9 | 12.98 |
2023-03-31 | 3008 | 451000 | 411 | 985910000 | 2195.00 | 2220.00 | 2170.00 | 2175.00 | 25.00 | -1.14% | 2175.00 | 24 | 2180.00 | 4 | 12.83 |
2023-04-06 | 3008 | 434000 | 405 | 939100000 | 2180.00 | 2195.00 | 2150.00 | 2150.00 | 25.00 | -1.15% | 2150.00 | 30 | 2155.00 | 4 | 12.68 |
2023-04-07 | 3008 | 304000 | 276 | 650845000 | 2150.00 | 2155.00 | 2135.00 | 2135.00 | 15.00 | -0.7% | 2135.00 | 10 | 2140.00 | 5 | 12.59 |
2023-04-10 | 3008 | 262000 | 252 | 564110000 | 2150.00 | 2165.00 | 2140.00 | 2145.00 | 10.00 | 0.47% | 2145.00 | 17 | 2150.00 | 1 | 12.65 |
2023-04-11 | 3008 | 402000 | 391 | 870630000 | 2165.00 | 2185.00 | 2155.00 | 2160.00 | 15.00 | 0.7% | 2160.00 | 2 | 2165.00 | 1 | 12.74 |
2023-04-12 | 3008 | 302000 | 280 | 653605000 | 2175.00 | 2175.00 | 2145.00 | 2170.00 | 10.00 | 0.46% | 2170.00 | 2 | 2175.00 | 18 | 12.80 |
2023-04-13 | 3008 | 557000 | 503 | 1203220000 | 2160.00 | 2190.00 | 2150.00 | 2155.00 | 15.00 | -0.69% | 2155.00 | 5 | 2160.00 | 9 | 12.71 |
2023-04-14 | 3008 | 1649000 | 1502 | 2147483647 | 2120.00 | 2130.00 | 2045.00 | 2060.00 | 95.00 | -4.41% | 2055.00 | 7 | 2060.00 | 26 | 12.15 |
2023-04-17 | 3008 | 997000 | 892 | 2115590000 | 2055.00 | 2150.00 | 2050.00 | 2125.00 | 65.00 | 3.16% | 2120.00 | 20 | 2125.00 | 4 | 12.54 |
2023-04-18 | 3008 | 823000 | 682 | 1730255000 | 2125.00 | 2150.00 | 2080.00 | 2085.00 | 40.00 | -1.88% | 2085.00 | 12 | 2090.00 | 33 | 12.30 |
2023-04-19 | 3008 | 817000 | 757 | 1675525000 | 2095.00 | 2095.00 | 2030.00 | 2030.00 | 55.00 | -2.64% | 2030.00 | 16 | 2035.00 | 12 | 11.98 |
2023-04-20 | 3008 | 836000 | 766 | 1692820000 | 2040.00 | 2050.00 | 2010.00 | 2015.00 | 15.00 | -0.74% | 2015.00 | 14 | 2030.00 | 6 | 11.89 |
2023-04-21 | 3008 | 560000 | 540 | 1147385000 | 2035.00 | 2070.00 | 2035.00 | 2040.00 | 25.00 | 1.24% | 2040.00 | 9 | 2050.00 | 4 | 12.03 |
2023-04-24 | 3008 | 410000 | 364 | 834875000 | 2025.00 | 2050.00 | 2005.00 | 2045.00 | 5.00 | 0.25% | 2040.00 | 2 | 2045.00 | 4 | 12.06 |
2023-04-25 | 3008 | 681000 | 624 | 1382495000 | 2050.00 | 2070.00 | 2010.00 | 2010.00 | 35.00 | -1.71% | 2010.00 | 19 | 2015.00 | 5 | 11.86 |
2023-04-26 | 3008 | 740000 | 632 | 1510675000 | 2015.00 | 2065.00 | 2015.00 | 2055.00 | 45.00 | 2.24% | 2050.00 | 2 | 2055.00 | 8 | 12.12 |
2023-04-27 | 3008 | 501000 | 444 | 1016225000 | 2050.00 | 2050.00 | 2015.00 | 2025.00 | 30.00 | -1.46% | 2020.00 | 7 | 2025.00 | 7 | 11.95 |
2023-04-28 | 3008 | 335000 | 300 | 676840000 | 2040.00 | 2040.00 | 2010.00 | 2010.00 | 15.00 | -0.74% | 2005.00 | 74 | 2015.00 | 1 | 11.86 |
2023-05-02 | 3008 | 525000 | 484 | 1052035000 | 2015.00 | 2025.00 | 1990.00 | 1990.00 | 20.00 | -1% | 1990.00 | 34 | 1995.00 | 1 | 11.74 |
2023-05-03 | 3008 | 664000 | 608 | 1315785000 | 1985.00 | 2000.00 | 1965.00 | 2000.00 | 10.00 | 0.5% | 1995.00 | 3 | 2000.00 | 25 | 11.80 |
2023-05-04 | 3008 | 317000 | 279 | 631110000 | 2000.00 | 2000.00 | 1980.00 | 1990.00 | 10.00 | -0.5% | 1990.00 | 3 | 1995.00 | 18 | 11.74 |
2023-05-05 | 3008 | 469000 | 438 | 933035000 | 2010.00 | 2010.00 | 1975.00 | 1975.00 | 15.00 | -0.75% | 1975.00 | 5 | 1980.00 | 1 | 11.65 |
2023-05-08 | 3008 | 530000 | 481 | 1063815000 | 2005.00 | 2045.00 | 1985.00 | 2000.00 | 25.00 | 1.27% | 1995.00 | 4 | 2000.00 | 8 | 13.08 |
2023-05-09 | 3008 | 398000 | 339 | 801310000 | 2010.00 | 2025.00 | 1995.00 | 2015.00 | 15.00 | 0.75% | 2010.00 | 21 | 2015.00 | 7 | 13.18 |
2023-05-10 | 3008 | 499000 | 436 | 1007365000 | 2005.00 | 2035.00 | 2000.00 | 2025.00 | 10.00 | 0.5% | 2025.00 | 2 | 2030.00 | 16 | 13.25 |
2023-05-11 | 3008 | 877000 | 798 | 1821220000 | 2035.00 | 2095.00 | 2035.00 | 2075.00 | 50.00 | 2.47% | 2070.00 | 9 | 2075.00 | 24 | 13.58 |
2023-05-12 | 3008 | 476000 | 441 | 992715000 | 2085.00 | 2095.00 | 2065.00 | 2095.00 | 20.00 | 0.96% | 2090.00 | 1 | 2095.00 | 5 | 13.71 |
2023-05-15 | 3008 | 470000 | 440 | 989855000 | 2095.00 | 2120.00 | 2090.00 | 2110.00 | 15.00 | 0.72% | 2105.00 | 13 | 2110.00 | 2 | 13.80 |
2023-05-16 | 3008 | 1560000 | 1432 | 2147483647 | 2210.00 | 2245.00 | 2180.00 | 2190.00 | 80.00 | 3.79% | 2190.00 | 7 | 2195.00 | 19 | 14.33 |
2023-05-17 | 3008 | 712881 | 2641 | 1564801790 | 2225.00 | 2225.00 | 2175.00 | 2175.00 | 15.00 | -0.68% | 2175.00 | 12 | 2185.00 | 8 | 14.23 |
2023-05-18 | 3008 | 535000 | 498 | 1180065000 | 2200.00 | 2220.00 | 2195.00 | 2210.00 | 35.00 | 1.61% | 2205.00 | 7 | 2210.00 | 14 | 14.46 |
2023-05-19 | 3008 | 840000 | 797 | 1890110000 | 2220.00 | 2280.00 | 2210.00 | 2260.00 | 50.00 | 2.26% | 2255.00 | 5 | 2260.00 | 2 | 14.79 |
2023-05-22 | 3008 | 387000 | 376 | 867865000 | 2260.00 | 2280.00 | 2225.00 | 2225.00 | 35.00 | -1.55% | 2225.00 | 6 | 2230.00 | 4 | 14.56 |
2023-05-23 | 3008 | 295000 | 270 | 657680000 | 2240.00 | 2245.00 | 2215.00 | 2225.00 | 0.00 | 0% | 2220.00 | 3 | 2225.00 | 2 | 14.56 |
2023-05-24 | 3008 | 269000 | 253 | 600160000 | 2225.00 | 2245.00 | 2210.00 | 2235.00 | 10.00 | 0.45% | 2230.00 | 3 | 2235.00 | 3 | 14.62 |
2023-05-25 | 3008 | 290000 | 241 | 652080000 | 2250.00 | 2260.00 | 2240.00 | 2245.00 | 10.00 | 0.45% | 2245.00 | 2 | 2255.00 | 4 | 14.69 |
2023-05-26 | 3008 | 471000 | 452 | 1046385000 | 2255.00 | 2270.00 | 2200.00 | 2220.00 | 25.00 | -1.11% | 2215.00 | 2 | 2220.00 | 38 | 14.52 |
2023-05-29 | 3008 | 841000 | 758 | 1934165000 | 2235.00 | 2330.00 | 2230.00 | 2305.00 | 85.00 | 3.83% | 2305.00 | 12 | 2310.00 | 5 | 15.08 |
2023-05-30 | 3008 | 498000 | 476 | 1131150000 | 2310.00 | 2310.00 | 2255.00 | 2255.00 | 50.00 | -2.17% | 2255.00 | 11 | 2260.00 | 5 | 14.75 |
2023-05-31 | 3008 | 530000 | 414 | 1208510000 | 2290.00 | 2315.00 | 2265.00 | 2265.00 | 10.00 | 0.44% | 2265.00 | 17 | 2270.00 | 5 | 14.82 |
2023-06-01 | 3008 | 224000 | 218 | 504845000 | 2260.00 | 2270.00 | 2240.00 | 2245.00 | 20.00 | -0.88% | 2240.00 | 17 | 2255.00 | 12 | 14.69 |
2023-06-02 | 3008 | 343000 | 323 | 778595000 | 2270.00 | 2290.00 | 2255.00 | 2265.00 | 20.00 | 0.89% | 2260.00 | 4 | 2265.00 | 2 | 14.82 |
2023-06-05 | 3008 | 580000 | 538 | 1335935000 | 2285.00 | 2315.00 | 2285.00 | 2290.00 | 25.00 | 1.1% | 2290.00 | 7 | 2295.00 | 2 | 14.98 |
2023-06-06 | 3008 | 582000 | 542 | 1307925000 | 2290.00 | 2290.00 | 2220.00 | 2255.00 | 35.00 | -1.53% | 2250.00 | 1 | 2255.00 | 9 | 14.75 |
2023-06-07 | 3008 | 426000 | 406 | 952780000 | 2255.00 | 2260.00 | 2220.00 | 2245.00 | 10.00 | -0.44% | 2240.00 | 7 | 2245.00 | 1 | 14.69 |
2023-06-08 | 3008 | 441000 | 403 | 979290000 | 2250.00 | 2250.00 | 2195.00 | 2200.00 | 45.00 | -2% | 2200.00 | 6 | 2205.00 | 1 | 14.39 |
2023-06-09 | 3008 | 262000 | 254 | 578940000 | 2210.00 | 2225.00 | 2190.00 | 2220.00 | 20.00 | 0.91% | 2210.00 | 4 | 2220.00 | 10 | 14.52 |
2023-06-12 | 3008 | 260000 | 236 | 579485000 | 2225.00 | 2240.00 | 2200.00 | 2225.00 | 5.00 | 0.23% | 2220.00 | 7 | 2225.00 | 1 | 14.56 |
2023-06-13 | 3008 | 385000 | 347 | 857470000 | 2235.00 | 2245.00 | 2215.00 | 2230.00 | 5.00 | 0.22% | 2225.00 | 13 | 2230.00 | 1 | 14.59 |
2023-06-14 | 3008 | 679000 | 656 | 1542930000 | 2230.00 | 2315.00 | 2225.00 | 2255.00 | 25.00 | 1.12% | 2250.00 | 17 | 2255.00 | 6 | 14.75 |
2023-06-15 | 3008 | 265000 | 245 | 596260000 | 2255.00 | 2270.00 | 2235.00 | 2245.00 | 10.00 | -0.44% | 2240.00 | 3 | 2245.00 | 3 | 14.69 |
2023-06-16 | 3008 | 616000 | 514 | 1358530000 | 2245.00 | 2250.00 | 2190.00 | 2195.00 | 50.00 | -2.23% | 2195.00 | 1 | 2200.00 | 12 | 14.36 |
2023-06-19 | 3008 | 597000 | 582 | 1288020000 | 2200.00 | 2200.00 | 2145.00 | 2150.00 | 45.00 | -2.05% | 2145.00 | 14 | 2150.00 | 14 | 14.07 |
2023-06-20 | 3008 | 455000 | 411 | 981010000 | 2155.00 | 2180.00 | 2135.00 | 2160.00 | 10.00 | 0.47% | 2155.00 | 9 | 2160.00 | 4 | 14.13 |
2023-06-21 | 3008 | 578000 | 554 | 1243540000 | 2190.00 | 2195.00 | 2130.00 | 2130.00 | 30.00 | -1.39% | 2130.00 | 6 | 2135.00 | 10 | 13.94 |
2023-06-26 | 3008 | 354000 | 328 | 756280000 | 2135.00 | 2160.00 | 2125.00 | 2130.00 | 0.00 | 0% | 2125.00 | 19 | 2130.00 | 2 | 13.94 |
2023-06-27 | 3008 | 352000 | 338 | 758660000 | 2160.00 | 2180.00 | 2135.00 | 2135.00 | 5.00 | 0.23% | 2135.00 | 7 | 2140.00 | 6 | 13.97 |
2023-06-28 | 3008 | 233000 | 213 | 500860000 | 2160.00 | 2170.00 | 2135.00 | 2135.00 | 0.00 | 0% | 2135.00 | 9 | 2140.00 | 5 | 13.97 |
2023-06-29 | 3008 | 289000 | 279 | 618655000 | 2160.00 | 2170.00 | 2125.00 | 2130.00 | 5.00 | -0.23% | 2130.00 | 2 | 2135.00 | 7 | 13.94 |
2023-06-30 | 3008 | 450000 | 399 | 957390000 | 2125.00 | 2150.00 | 2110.00 | 2130.00 | 0.00 | 0% | 2130.00 | 10 | 2140.00 | 10 | 13.94 |
2023-07-03 | 3008 | 307000 | 288 | 657195000 | 2160.00 | 2160.00 | 2130.00 | 2135.00 | 5.00 | 0.23% | 2130.00 | 20 | 2135.00 | 1 | 13.97 |
2023-07-04 | 3008 | 1383000 | 1181 | 2147483647 | 2145.00 | 2240.00 | 2145.00 | 2240.00 | 105.00 | 4.92% | 2235.00 | 2 | 2240.00 | 14 | 14.65 |
2023-07-05 | 3008 | 1337000 | 1172 | 2147483647 | 2270.00 | 2270.00 | 2190.00 | 2250.00 | 10.00 | 0.45% | 2245.00 | 3 | 2250.00 | 99 | 14.72 |
2023-07-06 | 3008 | 3864000 | 3287 | 2147483647 | 2250.00 | 2445.00 | 2240.00 | 2315.00 | 65.00 | 2.89% | 2315.00 | 4 | 2320.00 | 2 | 15.15 |
2023-07-07 | 3008 | 1428000 | 1295 | 2147483647 | 2360.00 | 2385.00 | 2295.00 | 2340.00 | 25.00 | 1.08% | 2335.00 | 35 | 2340.00 | 17 | 15.31 |
2023-07-10 | 3008 | 1302000 | 1137 | 2147483647 | 2370.00 | 2410.00 | 2345.00 | 2345.00 | 5.00 | 0.21% | 2345.00 | 3 | 2350.00 | 2 | 15.34 |
2023-07-11 | 3008 | 743000 | 699 | 1758690000 | 2370.00 | 2385.00 | 2340.00 | 2375.00 | 30.00 | 1.28% | 2370.00 | 3 | 2375.00 | 14 | 15.54 |
2023-07-12 | 3008 | 506000 | 483 | 1197235000 | 2385.00 | 2400.00 | 2350.00 | 2360.00 | 15.00 | -0.63% | 2360.00 | 5 | 2365.00 | 6 | 15.44 |
2023-07-13 | 3008 | 1215000 | 1131 | 2147483647 | 2395.00 | 2445.00 | 2370.00 | 2405.00 | 45.00 | 1.91% | 2405.00 | 14 | 2410.00 | 3 | 15.73 |
2023-07-14 | 3008 | 2251000 | 1998 | 2147483647 | 2360.00 | 2365.00 | 2235.00 | 2310.00 | 95.00 | -3.95% | 2310.00 | 4 | 2315.00 | 21 | 15.11 |
2023-07-18 | 3008 | 850000 | 770 | 1940700000 | 2310.00 | 2315.00 | 2260.00 | 2280.00 | 25.00 | -1.3% | 2280.00 | 9 | 2285.00 | 5 | 14.92 |
2023-07-19 | 3008 | 709000 | 661 | 1622780000 | 2315.00 | 2325.00 | 2265.00 | 2270.00 | 10.00 | -0.44% | 2270.00 | 14 | 2275.00 | 1 | 14.85 |
2023-07-20 | 3008 | 671000 | 609 | 1511680000 | 2300.00 | 2300.00 | 2235.00 | 2240.00 | 30.00 | -1.32% | 2240.00 | 4 | 2245.00 | 5 | 14.65 |
2023-07-21 | 3008 | 645000 | 574 | 1420920000 | 2225.00 | 2230.00 | 2190.00 | 2200.00 | 40.00 | -1.79% | 2195.00 | 21 | 2200.00 | 11 | 14.39 |
2023-07-24 | 3008 | 473000 | 412 | 1038890000 | 2190.00 | 2220.00 | 2180.00 | 2195.00 | 5.00 | -0.23% | 2195.00 | 2 | 2200.00 | 7 | 14.36 |
2023-07-25 | 3008 | 471000 | 439 | 1038785000 | 2205.00 | 2230.00 | 2185.00 | 2185.00 | 10.00 | -0.46% | 2185.00 | 12 | 2190.00 | 6 | 14.30 |
2023-07-27 | 3008 | 366000 | 347 | 794200000 | 2170.00 | 2190.00 | 2145.00 | 2165.00 | 25.00 | -0.92% | 2160.00 | 27 | 2165.00 | 2 | 14.16 |
2023-07-28 | 3008 | 420000 | 394 | 916805000 | 2165.00 | 2210.00 | 2160.00 | 2170.00 | 5.00 | 0.23% | 2170.00 | 25 | 2175.00 | 6 | 14.20 |
2023-07-31 | 3008 | 764000 | 655 | 1673790000 | 2180.00 | 2225.00 | 2155.00 | 2175.00 | 5.00 | 0.23% | 2175.00 | 1 | 2180.00 | 3 | 14.23 |
2023-08-01 | 3008 | 308000 | 293 | 672805000 | 2180.00 | 2200.00 | 2170.00 | 2190.00 | 15.00 | 0.69% | 2185.00 | 7 | 2190.00 | 5 | 14.33 |
2023-08-02 | 3008 | 635000 | 600 | 1389800000 | 2190.00 | 2235.00 | 2160.00 | 2160.00 | 30.00 | -1.37% | 2160.00 | 19 | 2165.00 | 4 | 15.05 |
2023-08-04 | 3008 | 457000 | 433 | 979830000 | 2155.00 | 2165.00 | 2120.00 | 2145.00 | 15.00 | -0.69% | 2145.00 | 7 | 2150.00 | 7 | 14.95 |
2023-08-07 | 3008 | 292000 | 265 | 629855000 | 2175.00 | 2180.00 | 2145.00 | 2150.00 | 5.00 | 0.23% | 2150.00 | 3 | 2155.00 | 4 | 14.98 |
2023-08-08 | 3008 | 426000 | 392 | 909685000 | 2165.00 | 2170.00 | 2120.00 | 2130.00 | 20.00 | -0.93% | 2130.00 | 6 | 2140.00 | 8 | 14.84 |
2023-08-09 | 3008 | 209000 | 187 | 446810000 | 2130.00 | 2155.00 | 2130.00 | 2135.00 | 5.00 | 0.23% | 2130.00 | 13 | 2135.00 | 1 | 14.88 |
2023-08-10 | 3008 | 378000 | 341 | 803270000 | 2140.00 | 2145.00 | 2115.00 | 2125.00 | 10.00 | -0.47% | 2120.00 | 10 | 2125.00 | 4 | 14.81 |
2023-08-11 | 3008 | 290000 | 244 | 616680000 | 2130.00 | 2140.00 | 2115.00 | 2115.00 | 10.00 | -0.47% | 2115.00 | 10 | 2120.00 | 5 | 14.74 |
2023-08-14 | 3008 | 709000 | 613 | 1461800000 | 2105.00 | 2105.00 | 2020.00 | 2090.00 | 25.00 | -1.18% | 2085.00 | 3 | 2090.00 | 6 | 14.57 |
2023-08-15 | 3008 | 300000 | 277 | 629005000 | 2095.00 | 2125.00 | 2075.00 | 2090.00 | 0.00 | 0% | 2090.00 | 2 | 2105.00 | 7 | 14.57 |
2023-08-16 | 3008 | 580000 | 521 | 1188660000 | 2070.00 | 2085.00 | 2035.00 | 2040.00 | 50.00 | -2.39% | 2040.00 | 1 | 2050.00 | 5 | 14.22 |
2023-08-17 | 3008 | 493000 | 443 | 1010130000 | 2020.00 | 2080.00 | 2020.00 | 2050.00 | 0.00 | 0.49% | 2050.00 | 3 | 2055.00 | 2 | 14.29 |
2023-08-18 | 3008 | 439000 | 406 | 890175000 | 2045.00 | 2065.00 | 2015.00 | 2025.00 | 25.00 | -1.22% | 2020.00 | 21 | 2025.00 | 14 | 14.11 |
2023-08-21 | 3008 | 240000 | 221 | 488245000 | 2030.00 | 2055.00 | 2020.00 | 2025.00 | 0.00 | 0% | 2025.00 | 14 | 2030.00 | 1 | 14.11 |
2023-08-22 | 3008 | 688000 | 627 | 1388610000 | 2040.00 | 2050.00 | 2005.00 | 2020.00 | 5.00 | -0.25% | 2015.00 | 1 | 2020.00 | 1 | 14.08 |
2023-08-23 | 3008 | 773000 | 711 | 1539850000 | 2020.00 | 2020.00 | 1975.00 | 1975.00 | 45.00 | -2.23% | 1975.00 | 27 | 1980.00 | 3 | 13.76 |
2023-08-24 | 3008 | 1119000 | 956 | 2147483647 | 1990.00 | 1990.00 | 1925.00 | 1930.00 | 45.00 | -2.28% | 1930.00 | 17 | 1935.00 | 6 | 13.45 |
2023-08-25 | 3008 | 571000 | 508 | 1107830000 | 1925.00 | 1965.00 | 1925.00 | 1930.00 | 0.00 | 0% | 1930.00 | 5 | 1935.00 | 3 | 13.45 |
2023-08-28 | 3008 | 438000 | 406 | 862655000 | 1950.00 | 1985.00 | 1945.00 | 1970.00 | 40.00 | 2.07% | 1965.00 | 20 | 1970.00 | 2 | 13.73 |
2023-08-29 | 3008 | 658000 | 608 | 1332865000 | 1990.00 | 2055.00 | 1975.00 | 2025.00 | 55.00 | 2.79% | 2025.00 | 14 | 2030.00 | 8 | 14.11 |
2023-08-30 | 3008 | 793000 | 695 | 1636960000 | 2065.00 | 2080.00 | 2035.00 | 2075.00 | 50.00 | 2.47% | 2070.00 | 3 | 2075.00 | 10 | 14.46 |
2023-08-31 | 3008 | 633000 | 511 | 1303350000 | 2060.00 | 2080.00 | 2040.00 | 2050.00 | 25.00 | -1.2% | 2050.00 | 60 | 2060.00 | 1 | 14.29 |
2023-09-01 | 3008 | 266000 | 239 | 547415000 | 2060.00 | 2070.00 | 2045.00 | 2060.00 | 10.00 | 0.49% | 2050.00 | 8 | 2060.00 | 3 | 14.36 |
2023-09-04 | 3008 | 365000 | 350 | 762065000 | 2070.00 | 2100.00 | 2065.00 | 2090.00 | 30.00 | 1.46% | 2090.00 | 4 | 2095.00 | 22 | 14.57 |
2023-09-05 | 3008 | 1306000 | 1172 | 2147483647 | 2150.00 | 2205.00 | 2130.00 | 2165.00 | 75.00 | 3.59% | 2160.00 | 18 | 2165.00 | 14 | 15.09 |
2023-09-06 | 3008 | 645000 | 608 | 1382075000 | 2180.00 | 2185.00 | 2120.00 | 2120.00 | 45.00 | -2.08% | 2120.00 | 15 | 2125.00 | 1 | 14.77 |
2023-09-07 | 3008 | 522000 | 480 | 1086285000 | 2085.00 | 2110.00 | 2065.00 | 2070.00 | 50.00 | -2.36% | 2070.00 | 23 | 2075.00 | 1 | 14.43 |
2023-09-08 | 3008 | 1043000 | 977 | 2087695000 | 2045.00 | 2045.00 | 1985.00 | 1985.00 | 85.00 | -4.11% | 1985.00 | 35 | 1990.00 | 4 | 13.83 |
2023-09-11 | 3008 | 630000 | 572 | 1268870000 | 1995.00 | 2035.00 | 1995.00 | 2000.00 | 15.00 | 0.76% | 2000.00 | 19 | 2005.00 | 6 | 13.94 |
2023-09-12 | 3008 | 562000 | 496 | 1146625000 | 2015.00 | 2060.00 | 2010.00 | 2050.00 | 50.00 | 2.5% | 2050.00 | 2 | 2055.00 | 7 | 14.29 |
2023-09-13 | 3008 | 661000 | 571 | 1332045000 | 2045.00 | 2050.00 | 2005.00 | 2015.00 | 35.00 | -1.71% | 2010.00 | 12 | 2015.00 | 2 | 14.04 |
2023-09-14 | 3008 | 558000 | 520 | 1151855000 | 2030.00 | 2085.00 | 2025.00 | 2070.00 | 55.00 | 2.73% | 2070.00 | 21 | 2075.00 | 3 | 14.43 |
2023-09-15 | 3008 | 742000 | 588 | 1535985000 | 2080.00 | 2085.00 | 2050.00 | 2080.00 | 10.00 | 0.48% | 2075.00 | 1 | 2080.00 | 12 | 14.50 |
2023-09-18 | 3008 | 1096000 | 992 | 2147483647 | 2065.00 | 2145.00 | 2060.00 | 2105.00 | 25.00 | 1.2% | 2105.00 | 14 | 2110.00 | 5 | 14.67 |
2023-09-19 | 3008 | 978000 | 892 | 2106560000 | 2140.00 | 2195.00 | 2120.00 | 2125.00 | 20.00 | 0.95% | 2125.00 | 5 | 2130.00 | 6 | 14.81 |
2023-09-20 | 3008 | 590000 | 549 | 1247010000 | 2145.00 | 2155.00 | 2085.00 | 2095.00 | 30.00 | -1.41% | 2095.00 | 1 | 2100.00 | 6 | 14.60 |
2023-09-21 | 3008 | 490000 | 426 | 1019645000 | 2085.00 | 2110.00 | 2060.00 | 2065.00 | 30.00 | -1.43% | 2065.00 | 9 | 2070.00 | 2 | 14.39 |
2023-09-22 | 3008 | 412000 | 387 | 853625000 | 2050.00 | 2100.00 | 2040.00 | 2095.00 | 30.00 | 1.45% | 2095.00 | 1 | 2100.00 | 12 | 14.60 |
2023-09-25 | 3008 | 639000 | 564 | 1371185000 | 2140.00 | 2165.00 | 2120.00 | 2150.00 | 55.00 | 2.63% | 2150.00 | 2 | 2155.00 | 11 | 14.98 |
2023-09-26 | 3008 | 1006000 | 877 | 2147483647 | 2150.00 | 2195.00 | 2120.00 | 2125.00 | 25.00 | -1.16% | 2120.00 | 25 | 2135.00 | 13 | 14.81 |
2023-09-27 | 3008 | 548000 | 522 | 1154730000 | 2125.00 | 2135.00 | 2085.00 | 2105.00 | 20.00 | -0.94% | 2100.00 | 7 | 2105.00 | 2 | 14.67 |
2023-09-28 | 3008 | 626000 | 555 | 1328190000 | 2105.00 | 2135.00 | 2090.00 | 2135.00 | 30.00 | 1.43% | 2130.00 | 1 | 2135.00 | 27 | 14.88 |