京鼎(3413)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015
月12345678910111213141516171819202122232425262728293031當月平均
1 月　210.50
0
0%		207.00
-3.5
-1.66%		206.50
-0.5
-0.24%		207.00
0.5
0.24%		 　204.50
-2.5
-1.21%		209.00
4.5
2.2%		211.00
2
0.96%		210.00
-1
-0.47%		207.00
-3
-1.43%		 　208.00
1
0.48%		210.00
2
0.96%		203.50
-6.5
-3.1%		203.50
0
0%		207.50
4
1.97%		 　211.00
3.5
1.69%		215.00
4
1.9%		213.00
-2
-0.93%		217.50
4.5
2.11%		213.50
-4
-1.84%		 　214.00
0.5
0.23%		217.50
3.5
1.64%		216.00
-1.5
-0.69%		210
2 月212.50
-3.5
-1.62%		212.50
0
0%		 　212.50
0
0%		 　　　　　　　　221.00
8.5
4%		233.50
12.5
5.66%		 　231.00
-2.5
-1.07%		231.00
0
0%		230.00
-1
-0.43%		245.00
15
6.52%		250.00
5
2.04%		 　248.50
-1.5
-0.6%		244.00
-4.5
-1.81%		 240.00
-4
-1.64%		 232.98
3 月247.50
7.5
3.13%		 　257.00
9.5
3.84%		252.50
-4.5
-1.75%		255.00
2.5
0.99%		253.50
-1.5
-0.59%		248.00
-5.5
-2.17%		 　244.00
-4
-1.61%		248.50
4.5
1.84%		246.50
-2
-0.8%		263.00
16.5
6.69%		270.00
7
2.66%		 　273.50
3.5
1.3%		291.50
18
6.58%		290.00
-1.5
-0.51%		294.00
4
1.38%		297.50
3.5
1.19%		 　297.50
0
0%		299.50
2
0.67%		307.50
8
2.67%		299.50
-8
-2.6%		297.00
-2.5
-0.83%		 274.56
4 月304.00
7
2.36%		314.00
10
3.29%		308.00
-6
-1.91%		 　　　309.50
1.5
0.49%		297.00
-12.5
-4.04%		298.50
1.5
0.51%		296.00
-2.5
-0.84%		307.50
11.5
3.89%		 　305.00
-2.5
-0.81%		295.50
-9.5
-3.11%		308.50
13
4.4%		294.00
-14.5
-4.7%		288.00
-6
-2.04%		 　279.00
-9
-3.13%		284.00
5
1.79%		292.00
8
2.82%		288.00
-4
-1.37%		290.00
2
0.69%		 　294.50
4.5
1.55%		302.00
7.5
2.55%		 297.36
5 月　291.00
-11
-3.64%		297.50
6.5
2.23%		 　297.50
0
0%		319.50
22
7.39%		318.50
-1
-0.31%		311.50
-7
-2.2%		312.00
0.5
0.16%		 　311.50
-0.5
-0.16%		304.50
-7
-2.25%		304.50
0
0%		313.00
8.5
2.79%		307.00
-6
-1.92%		 　304.50
-2.5
-0.81%		300.00
-4.5
-1.48%		299.00
-1
-0.33%		304.00
5
1.67%		309.00
5
1.64%		 　315.50
6.5
2.1%		303.50
-12
-3.8%		300.50
-3
-0.99%		298.50
-2
-0.67%		294.50
-4
-1.34%		305.62
6 月 　301.50
7
2.38%		304.00
2.5
0.83%		305.50
1.5
0.49%		 306.50
1
0.33%		 　　308.00
1.5
0.49%		312.00
4
1.3%		317.00
5
1.6%		308.00
-9
-2.84%		 　306.50
-1.5
-0.49%		307.00
0.5
0.16%		313.50
6.5
2.12%		328.00
14.5
4.63%		327.50
-0.5
-0.15%		 　324.50
-3
-0.92%		307.50
-17
-5.24%		 317.00
9.5
3.09%		308.50
-8.5
-2.68%		 314.63
7 月338.00
29.5
9.56%		345.00
7
2.07%		363.50
18.5
5.36%		 397.50
34
9.35%		 　396.50
-1
-0.25%		390.00
-6.5
-1.64%		 377.00
-13
-3.33%		 　　　361.00
-16
-4.24%		363.00
2
0.55%		 　　　317.00
-46
-12.67%		 　　315.00
-2
-0.63%		 　　312.00
-3
-0.95%		304.50
-7.5
-2.4%		352.8
8 月 301.00
-3.5
-1.15%		 　　270.50
-30.5
-10.13%		297.50
27
9.98%		289.00
-8.5
-2.86%		308.00
19
6.57%		 　311.00
3
0.97%		342.00
31
9.97%		 　341.00
-1
-0.29%		 　334.50
-6.5
-1.91%		338.50
4
1.2%		 333.50
-5
-1.48%		342.00
8.5
2.55%		 　　　　355.00
13
3.8%		351.00
-4
-1.13%		 322.93
9 月　343.50
-7.5
-2.14%		 　314.00
-29.5
-8.59%		 　　362.50
48.5
15.45%		 　　　　　　　　　363.00
0.5
0.14%		 356.42
10 月　　　　　　　363.00
0
0%		353.00
-10
-2.75%		 366.00
13
3.68%		 　　　　346.00
-20
-5.46%		 　　　347.00
1
0.29%		 　　　　　341.50
-5.5
-1.59%		 351.17
11 月348.50
7
2.05%		 　　　　339.00
-9.5
-2.73%		 　　　319.00
-20
-5.9%		 309.50
-9.5
-2.98%		310.50
1
0.32%		 　305.50
-5
-1.61%		 　315.50
10
3.27%		318.00
2.5
0.79%		 　320.00
2
0.63%		315.00
-5
-1.56%		308.00
-7
-2.22%		305.00
-3
-0.97%		 316.76
12 月　310.00
5
1.64%		 321.50
11.5
3.71%		320.50
-1
-0.31%		320.00
-0.5
-0.16%		 　317.50
-2.5
-0.78%		316.00
-1.5
-0.47%		308.00
-8
-2.53%		308.00
0
0%		310.50
2.5
0.81%		 　305.50
-5
-1.61%		310.50
5
1.64%		311.00
0.5
0.16%		307.50
-3.5
-1.13%		308.00
0.5
0.16%		 　309.50
1.5
0.49%		310.00
0.5
0.16%		311.50
1.5
0.48%		310.00
-1.5
-0.48%		306.50
-3.5
-1.13%		 　301.00
-5.5
-1.79%		304.00
3
1%		310.85

說明:最高漲幅:15.45%最低跌幅:-12.67% 最高價:397.50最低價:203.50平均價:299.69,灰色底表示週末,漲123天(992.5)元,跌122天(-848)元,平盤24天
15%=2,10%=6,9%=2,7%=5,6%=1,5%=2,4%=12,3%=14,2%=33,1%=21,0%=49,-0%=2,-1%=2,-2%=2,-3%=2,-4%=4,-5%=6,-6%=16,-7%=18,-8%=31,-9%=39,

明細

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 3413 840000 545 176108500 210.50 211.50 207.50 210.50 0.00 0% 210.50 18 211.00 12 10.75
2024-01-03 3413 595000 456 123602500 207.00 209.50 207.00 207.00 3.50 -1.66% 207.00 21 207.50 4 10.57
2024-01-04 3413 462000 273 95624500 206.50 209.00 206.00 206.50 0.50 -0.24% 206.50 4 207.00 5 10.55
2024-01-05 3413 612000 365 127435500 207.00 210.00 206.50 207.00 0.50 0.24% 207.00 29 207.50 7 10.57
2024-01-08 3413 626000 368 129608000 207.50 209.00 204.00 204.50 2.50 -1.21% 204.50 6 205.00 1 10.44
2024-01-09 3413 979000 702 205002500 207.00 211.00 207.00 209.00 4.50 2.2% 209.00 30 209.50 5 10.67
2024-01-10 3413 912000 715 191468500 209.50 211.50 207.50 211.00 2.00 0.96% 210.50 5 211.00 33 10.78
2024-01-11 3413 733000 600 153440500 211.00 211.00 206.00 210.00 1.00 -0.47% 210.00 116 210.50 13 10.73
2024-01-12 3413 379000 254 78857000 209.00 210.00 206.00 207.00 3.00 -1.43% 207.00 18 207.50 5 10.57
2024-01-15 3413 187000 134 38938500 209.50 209.50 206.00 208.00 1.00 0.48% 208.00 5 208.50 1 10.62
2024-01-16 3413 605000 511 126773500 208.00 211.00 206.50 210.00 2.00 0.96% 210.00 7 210.50 8 10.73
2024-01-17 3413 1130000 826 231939500 206.50 208.00 202.50 203.50 6.50 -3.1% 203.50 3 204.00 7 10.39
2024-01-18 3413 488000 362 99552000 202.50 206.00 202.00 203.50 0.00 0% 203.50 1 204.00 5 10.39
2024-01-19 3413 471000 346 97486000 205.00 208.00 205.00 207.50 4.00 1.97% 207.50 19 208.00 128 10.60
2024-01-22 3413 2566000 1907 546700000 209.00 216.00 209.00 211.00 3.50 1.69% 210.50 15 211.00 21 10.78
2024-01-23 3413 978000 734 209324000 211.50 215.50 210.50 215.00 4.00 1.9% 214.50 9 215.00 39 10.98
2024-01-24 3413 593000 463 127322500 215.50 216.50 212.00 213.00 2.00 -0.93% 212.50 3 213.00 12 10.88
2024-01-25 3413 1108000 819 241256500 214.00 220.00 214.00 217.50 4.50 2.11% 217.00 2 217.50 20 11.11
2024-01-26 3413 831000 577 179027500 217.50 217.50 213.00 213.50 4.00 -1.84% 213.00 6 214.00 23 10.90
2024-01-29 3413 413000 240 88347500 213.50 215.50 211.50 214.00 0.50 0.23% 213.50 21 214.00 7 10.93
2024-01-30 3413 995000 661 216590000 214.00 219.00 214.00 217.50 3.50 1.64% 217.00 15 217.50 2 11.11
2024-01-31 3413 637000 469 137428000 217.50 217.50 214.50 216.00 1.50 -0.69% 215.50 6 216.00 7 11.03
2024-02-01 3413 593000 441 126609500 216.00 216.50 212.00 212.50 3.50 -1.62% 212.50 10 213.00 2 10.85
2024-02-02 3413 542000 380 115616000 213.00 215.00 211.50 212.50 0.00 0% 212.50 14 213.00 10 10.85
2024-02-05 3413 264000 204 56082000 212.50 213.00 211.50 212.50 0.00 0% 212.50 6 213.00 35 10.85
2024-02-15 3413 1593000 1145 348324000 214.00 222.00 214.00 221.00 8.50 4% 220.50 3 221.00 9 11.29
2024-02-16 3413 4283000 2821 1001135500 229.50 241.50 226.50 233.50 12.50 5.66% 233.00 22 233.50 22 11.93
2024-02-19 3413 1719000 1305 398939500 234.00 235.00 228.00 231.00 2.50 -1.07% 230.50 12 231.00 1 11.80
2024-02-20 3413 1161000 911 271094500 231.50 237.00 230.00 231.00 0.00 0% 231.00 6 231.50 1 11.80
2024-02-21 3413 799000 609 183218000 229.00 230.50 228.00 230.00 1.00 -0.43% 229.50 15 230.00 2 11.75
2024-02-22 3413 3745000 2623 907896000 231.50 247.50 231.50 245.00 15.00 6.52% 245.00 23 245.50 15 12.51
2024-02-23 3413 4551000 3554 1140327000 247.50 254.50 244.50 250.00 5.00 2.04% 249.50 45 250.00 2 12.77
2024-02-26 3413 3669000 2759 923992000 252.50 259.50 246.00 248.50 1.50 -0.6% 248.50 17 249.00 19 12.69
2024-02-27 3413 1729000 1298 423880500 248.50 249.50 241.50 244.00 4.50 -1.81% 243.50 26 244.00 12 12.46
2024-02-29 3413 1588000 1211 382380500 243.00 244.50 239.00 240.00 4.00 -1.64% 240.00 1 240.50 2 12.26
2024-03-01 3413 2345000 1923 582933000 243.00 252.50 243.00 247.50 7.50 3.13% 247.00 2 247.50 8 12.64
2024-03-04 3413 3607000 2626 914143500 249.00 257.50 246.50 257.00 9.50 3.84% 256.50 4 257.00 34 13.13
2024-03-05 3413 1840000 1463 461675500 254.50 255.50 248.00 252.50 4.50 -1.75% 252.50 63 253.00 23 12.90
2024-03-06 3413 1647000 1253 418846500 251.00 257.50 250.00 255.00 2.50 0.99% 254.50 7 255.00 9 13.02
2024-03-07 3413 2348000 1818 605483000 258.00 265.00 253.00 253.50 1.50 -0.59% 253.00 35 253.50 8 12.95
2024-03-08 3413 3150000 2234 786204500 256.00 258.50 243.50 248.00 5.50 -2.17% 247.50 31 248.00 14 12.67
2024-03-11 3413 1742000 1212 430692500 252.00 253.00 243.50 244.00 4.00 -1.61% 244.00 10 244.50 5 11.94
2024-03-12 3413 1373000 916 338944000 244.00 249.00 244.00 248.50 4.50 1.84% 248.00 2 248.50 6 12.16
2024-03-13 3413 2320000 1574 578809500 253.00 256.00 244.00 246.50 2.00 -0.8% 246.00 5 246.50 11 12.07
2024-03-14 3413 5235000 3703 1353106000 253.50 264.00 246.50 263.00 16.50 6.69% 262.50 7 263.00 19 12.87
2024-03-15 3413 6856000 5418 1850593500 262.00 275.50 261.00 270.00 7.00 2.66% 269.50 19 270.00 75 13.22
2024-03-18 3413 3848000 2647 1044696000 273.50 274.50 267.00 273.50 3.50 1.3% 273.00 10 273.50 14 13.39
2024-03-19 3413 6464000 4934 1845973500 274.00 293.00 272.00 291.50 18.00 6.58% 291.00 66 291.50 8 14.27
2024-03-20 3413 4469000 3557 1302925000 293.00 296.00 286.50 290.00 1.50 -0.51% 290.00 25 290.50 5 14.19
2024-03-21 3413 3816000 3200 1127994500 293.00 303.00 289.50 294.00 4.00 1.38% 294.00 45 294.50 19 14.39
2024-03-22 3413 2362000 1788 695556500 296.50 298.50 290.00 297.50 3.50 1.19% 297.00 6 297.50 1 14.56
2024-03-25 3413 1730000 1425 515759500 299.00 302.50 294.50 297.50 0.00 0% 297.00 1 297.50 7 14.56
2024-03-26 3413 4444000 3600 1366711000 305.00 320.50 295.00 299.50 2.00 0.67% 299.50 6 300.00 11 14.66
2024-03-27 3413 3120000 2475 961545000 300.50 313.50 300.50 307.50 8.00 2.67% 307.00 6 307.50 2 15.05
2024-03-28 3413 2047000 1598 618365500 306.50 307.50 299.50 299.50 8.00 -2.6% 299.50 27 300.00 4 14.66
2024-03-29 3413 2183000 1712 646189000 303.00 303.00 292.50 297.00 2.50 -0.83% 296.50 16 297.00 13 14.54
2024-04-01 3413 1772000 1457 539845000 299.00 309.00 298.50 304.00 7.00 2.36% 304.00 2 305.00 13 14.88
2024-04-02 3413 2881000 2388 903430000 306.50 319.00 304.50 314.00 10.00 3.29% 314.00 7 314.50 16 15.37
2024-04-03 3413 2539000 1959 783897500 310.00 315.00 305.50 308.00 6.00 -1.91% 308.00 2 308.50 12 15.08
2024-04-08 3413 921000 807 283640500 309.00 310.50 304.50 309.50 1.50 0.49% 308.50 2 309.50 11 15.15
2024-04-09 3413 2262000 1806 679203000 309.50 310.00 296.00 297.00 12.50 -4.04% 297.00 11 297.50 3 14.54
2024-04-10 3413 1357000 1172 407794000 299.00 303.50 297.00 298.50 1.50 0.51% 298.50 20 299.00 1 14.61
2024-04-11 3413 1333000 1162 392884000 296.50 298.50 292.00 296.00 2.50 -0.84% 295.50 2 296.00 19 14.49
2024-04-12 3413 2816000 2306 870310500 299.00 314.00 299.00 307.50 11.50 3.89% 307.00 10 307.50 15 15.05
2024-04-15 3413 1535000 1212 470847000 303.50 313.50 299.00 305.00 2.50 -0.81% 304.50 2 305.50 14 14.93
2024-04-16 3413 1392000 1193 410822500 300.50 301.50 292.00 295.50 9.50 -3.11% 295.00 8 295.50 12 14.46
2024-04-17 3413 1655000 1336 509013500 299.50 311.50 299.50 308.50 13.00 4.4% 308.50 11 309.00 19 15.10
2024-04-18 3413 2859000 2388 842791000 304.50 305.00 288.50 294.00 14.50 -4.7% 293.50 1 294.00 23 14.39
2024-04-19 3413 3202570 3237 913336295 284.00 291.00 278.00 288.00 6.00 -2.04% 288.00 4 288.50 32 14.10
2024-04-22 3413 1652000 1256 464148000 283.50 288.00 276.00 279.00 9.00 -3.13% 277.50 15 279.50 9 13.66
2024-04-23 3413 812000 660 230047500 283.50 286.00 280.50 284.00 5.00 1.79% 283.50 8 284.00 3 13.90
2024-04-24 3413 1284000 964 373848500 289.00 295.00 287.50 292.00 8.00 2.82% 292.00 13 292.50 2 14.29
2024-04-25 3413 516000 458 149064000 289.00 291.00 287.00 288.00 4.00 -1.37% 288.00 9 288.50 3 14.10
2024-04-26 3413 512000 469 148982500 292.50 293.50 288.50 290.00 2.00 0.69% 289.50 7 291.00 2 14.19
2024-04-29 3413 605000 539 177314000 292.00 295.00 288.50 294.50 4.50 1.55% 293.50 5 294.50 21 14.42
2024-04-30 3413 1958000 1367 587316500 292.00 304.00 290.50 302.00 7.50 2.55% 302.00 11 302.50 11 14.78
2024-05-02 3413 993000 866 291227500 297.50 298.00 290.50 291.00 11.00 -3.64% 291.00 10 291.50 2 14.24
2024-05-03 3413 1454000 1178 434331000 294.00 304.00 294.00 297.50 6.50 2.23% 297.50 1 298.00 8 14.56
2024-05-06 3413 908000 715 270021500 298.50 302.00 295.00 297.50 0.00 0% 296.50 2 297.50 2 14.56
2024-05-07 3413 4074000 3113 1283401000 305.00 320.00 304.00 319.50 22.00 7.39% 319.00 9 319.50 20 15.64
2024-05-08 3413 1605000 1389 510887000 316.00 323.00 314.00 318.50 1.00 -0.31% 318.50 6 319.00 3 15.59
2024-05-09 3413 1755579 14104 546527361 320.50 320.50 305.50 311.50 7.00 -2.2% 311.00 11 311.50 21 15.25
2024-05-10 3413 964000 852 298970000 314.00 317.00 307.00 312.00 0.50 0.16% 310.50 9 312.00 1 15.27
2024-05-13 3413 777000 649 242250500 314.00 315.00 307.00 311.50 0.50 -0.16% 311.00 1 311.50 1 15.25
2024-05-14 3413 941000 822 286743000 311.50 312.50 302.50 304.50 7.00 -2.25% 304.50 11 305.00 2 13.94
2024-05-15 3413 570305 1418 174777215 305.50 309.50 304.50 304.50 0.00 0% 304.50 10 305.50 2 13.94
2024-05-16 3413 1281000 1042 402700500 309.50 319.00 309.50 313.00 8.50 2.79% 313.00 1 313.50 6 14.33
2024-05-17 3413 1424000 1134 437906000 310.00 312.50 303.00 307.00 6.00 -1.92% 306.00 4 307.00 22 14.06
2024-05-20 3413 2548000 1999 798626500 315.00 323.50 304.50 304.50 2.50 -0.81% 304.00 21 304.50 3 13.94
2024-05-21 3413 1313000 1055 397466000 305.50 307.00 300.00 300.00 4.50 -1.48% 299.50 35 300.00 29 13.74
2024-05-22 3413 1273000 1006 380260000 298.00 301.50 295.00 299.00 1.00 -0.33% 298.50 17 299.00 14 13.69
2024-05-23 3413 2043000 1547 619565500 299.00 306.50 298.00 304.00 5.00 1.67% 304.00 8 304.50 7 13.92
2024-05-24 3413 1162000 975 357261000 304.00 310.00 300.50 309.00 5.00 1.64% 308.50 11 309.00 17 14.15
2024-05-27 3413 1239000 986 386908500 310.50 316.00 307.50 315.50 6.50 2.1% 315.00 95 315.50 2 14.45
2024-05-28 3413 1570000 1305 479951000 312.50 314.00 303.00 303.50 12.00 -3.8% 303.50 22 304.00 1 13.90
2024-05-29 3413 824000 694 248755000 304.50 304.50 300.00 300.50 3.00 -0.99% 300.50 23 303.00 18 13.76
2024-05-30 3413 497000 419 149192000 300.50 303.00 298.00 298.50 2.00 -0.67% 298.50 10 300.00 5 13.67
2024-05-31 3413 1520636 1945 450164538 300.00 303.50 291.50 294.50 4.00 -1.34% 293.50 15 294.50 4 13.48
2024-06-03 3413 1161000 988 347591500 298.50 302.00 296.50 301.50 7.00 2.38% 301.50 3 302.00 8 13.80
2024-06-04 3413 905000 777 276198500 302.50 308.00 301.50 304.00 2.50 0.83% 303.00 14 304.00 1 13.92
2024-06-05 3413 615000 489 187876000 305.50 307.50 302.00 305.50 1.50 0.49% 305.50 1 306.00 8 13.99
2024-06-07 3413 1060000 836 320867000 305.50 307.00 298.00 306.50 3.00 0.33% 306.00 10 306.50 2 14.03
2024-06-11 3413 1375000 1123 426801500 308.00 314.00 306.50 308.00 1.50 0.49% 308.00 3 308.50 1 14.10
2024-06-12 3413 1239000 1077 385443000 311.00 315.00 307.50 312.00 4.00 1.3% 312.00 7 312.50 16 14.29
2024-06-13 3413 1940000 1454 612489000 315.00 318.00 312.50 317.00 5.00 1.6% 316.50 2 317.00 35 14.51
2024-06-14 3413 1630000 1380 504958000 318.50 318.50 306.50 308.00 9.00 -2.84% 307.50 5 308.00 18 14.10
2024-06-17 3413 543000 440 166872500 308.00 310.00 305.50 306.50 1.50 -0.49% 306.00 4 306.50 6 14.03
2024-06-18 3413 524000 473 160156500 307.00 308.00 304.00 307.00 0.50 0.16% 306.50 5 307.00 2 14.06
2024-06-19 3413 1836757 1967 575446103 310.00 316.00 309.00 313.50 6.50 2.12% 313.00 1 313.50 1 14.35
2024-06-20 3413 2843000 2197 913251500 316.00 329.50 310.50 328.00 14.50 4.63% 327.50 2 328.00 54 15.02
2024-06-21 3413 2123000 1755 691102500 325.00 331.00 319.00 327.50 0.50 -0.15% 327.50 11 328.00 22 15.00
2024-06-24 3413 2380000 1700 765789500 327.50 330.00 315.00 324.50 3.00 -0.92% 324.00 1 324.50 3 14.86
2024-06-25 3413 2384000 1785 721825000 305.00 307.50 299.00 307.50 0.00 -5.24% 307.00 6 307.50 9 14.08
2024-06-27 3413 1566000 1249 498673000 312.50 321.00 312.50 317.00 4.00 3.09% 317.00 10 317.50 4 14.51
2024-06-28 3413 1444000 1079 449695000 318.50 319.50 308.50 308.50 8.50 -2.68% 308.50 11 310.00 1 14.13
2024-07-01 3413 5548720 5611 1833763499 312.50 339.00 308.50 338.00 29.50 9.56% 338.00 12 338.50 10 15.48
2024-07-02 3413 5970000 4203 2071588500 337.00 360.00 337.00 345.00 7.00 2.07% 345.00 26 345.50 4 15.80
2024-07-03 3413 4335000 3086 1553243000 349.00 372.00 340.00 363.50 18.50 5.36% 363.50 2 364.00 46 16.64
2024-07-05 3413 3660000 2923 1447720000 392.50 403.00 384.50 397.50 10.00 9.35% 396.50 1 397.50 3 18.20
2024-07-08 3413 3157000 2495 1230385500 398.50 399.00 376.00 396.50 1.00 -0.25% 395.50 1 396.50 13 18.15
2024-07-09 3413 3636619 4110 1403016558 394.00 397.00 376.00 390.00 6.50 -1.64% 389.50 8 390.00 2 17.86
2024-07-11 3413 2240503 2551 857309182 389.00 391.50 376.50 377.00 7.00 -3.33% 377.00 48 377.50 20 17.26
2024-07-16 3413 605000 501 220374000 368.00 370.00 361.00 361.00 5.00 -4.24% 361.00 21 362.00 5 16.53
2024-07-17 3413 1100000 873 399518000 367.50 369.50 360.00 363.00 2.00 0.55% 363.00 20 363.50 1 16.62
2024-07-22 3413 1791056 2603 579920035 331.00 334.50 317.00 317.00 13.50 -12.67% 317.00 15 318.00 1 14.51
2024-07-26 3413 1519248 2203 473197073 309.00 317.50 301.00 315.00 10.00 -0.63% 315.00 17 316.00 1 14.42
2024-07-30 3413 1149389 1600 350829520 306.00 313.00 300.00 312.00 3.00 -0.95% 311.50 13 312.00 3 14.29
2024-07-31 3413 882208 1491 269484680 306.00 309.50 303.00 304.50 7.50 -2.4% 304.50 21 305.50 1 13.94
2024-08-02 3413 1093000 961 334279500 310.00 312.00 301.00 301.00 21.00 -1.15% 301.00 6 301.50 12 13.78
2024-08-06 3413 1208042 1673 322854872 277.50 280.50 251.50 270.50 0.50 -10.13% 270.50 16 271.00 11 12.39
2024-08-07 3413 1552396 2105 452295038 280.00 297.50 277.50 297.50 27.00 9.98% 297.50 258 0.00 0 13.62
2024-08-08 3413 1443000 1267 420021000 292.00 295.00 287.50 289.00 8.50 -2.86% 289.00 15 289.50 1 13.23
2024-08-09 3413 2276000 1932 694947500 300.00 313.50 297.00 308.00 19.00 6.57% 308.00 30 309.00 6 14.10
2024-08-12 3413 1522000 1131 474384500 311.00 316.00 307.50 311.00 3.00 0.97% 311.00 8 311.50 1 14.24
2024-08-13 3413 4609000 3714 1526518000 317.00 342.00 314.00 342.00 31.00 9.97% 342.00 2739 0.00 0 15.82
2024-08-16 3413 3288000 2508 1125790500 347.00 349.50 338.00 341.00 1.50 -0.29% 341.00 5 342.50 10 15.77
2024-08-19 3413 960000 725 323972000 342.00 343.50 333.00 334.50 6.50 -1.91% 334.50 19 335.00 2 15.47
2024-08-20 3413 819000 714 277762500 336.00 342.00 336.00 338.50 4.00 1.2% 338.50 1 339.00 11 15.66
2024-08-22 3413 977849 1273 326981167 338.00 340.50 331.50 333.50 2.50 -1.48% 333.50 5 335.50 1 15.43
2024-08-23 3413 1448000 1191 489823000 329.50 352.00 327.00 342.00 8.50 2.55% 342.00 10 342.50 3 15.82
2024-08-29 3413 1931000 1546 674501000 341.00 356.00 340.50 355.00 4.00 3.8% 354.50 3 355.00 9 16.42
2024-08-30 3413 1816000 1443 638038500 354.00 355.50 347.50 351.00 4.00 -1.13% 350.50 1 351.00 12 16.24
2024-09-02 3413 897000 811 309916500 351.00 352.00 342.00 343.50 7.50 -2.14% 343.50 8 344.00 3 15.89
2024-09-05 3413 1606000 1343 507844500 319.50 320.00 313.00 314.00 4.50 -8.59% 314.00 13 314.50 13 14.52
2024-09-09 3413 7078000 5655 2147483647 342.00 365.00 340.50 362.50 17.50 15.45% 362.00 4 362.50 44 16.77
2024-09-20 3413 1411328 1976 518752069 371.00 375.00 362.00 363.00 6.50 0.14% 362.50 13 363.00 3 16.79
2024-10-08 3413 3210000 2756 1165802000 348.50 371.50 348.50 363.00 15.50 0% 363.00 10 363.50 33 16.79
2024-10-09 3413 1901000 1620 680986000 367.00 369.50 352.50 353.00 10.00 -2.75% 353.00 3 353.50 6 16.33
2024-10-11 3413 1727000 1483 630521000 355.50 369.00 355.50 366.00 13.00 3.68% 365.50 2 366.00 7 16.93
2024-10-17 3413 3567000 3076 1233987000 357.00 358.50 340.50 346.00 11.00 -5.46% 346.00 16 346.50 13 16.00
2024-10-22 3413 1268000 1132 438234500 351.00 351.00 343.50 347.00 5.50 0.29% 347.00 7 347.50 12 16.05
2024-10-29 3413 1523000 1317 514413500 344.50 346.00 334.00 341.50 5.00 -1.59% 341.50 19 342.00 4 15.80
2024-11-01 3413 877000 565 302224000 338.00 348.50 336.00 348.50 4.00 2.05% 347.50 3 348.50 4 16.12
2024-11-07 3413 4969000 4088 1695271000 350.00 351.00 338.50 339.00 18.50 -2.73% 339.00 46 339.50 12 15.21
2024-11-12 3413 1362000 1182 439401000 328.00 330.50 319.00 319.00 13.00 -5.9% 319.00 9 319.50 3 14.31
2024-11-14 3413 2428000 2014 757260500 323.00 323.00 309.00 309.50 11.50 -2.98% 309.50 26 310.00 48 13.89
2024-11-15 3413 1133468 1765 353874105 313.50 317.00 309.50 310.50 1.00 0.32% 310.50 4 311.00 3 13.93
2024-11-18 3413 835000 659 255890000 307.50 309.50 304.00 305.50 5.00 -1.61% 305.50 1 306.00 1 13.71
2024-11-21 3413 737789 1044 232817284 314.00 318.50 312.50 315.50 1.00 3.27% 315.50 6 316.00 2 14.15
2024-11-22 3413 927000 864 297038000 317.50 323.00 317.50 318.00 2.50 0.79% 318.00 19 319.50 2 14.27
2024-11-25 3413 535000 414 170970000 320.50 320.50 318.00 320.00 2.00 0.63% 320.00 1 320.50 12 14.36
2024-11-26 3413 299000 275 94445000 319.00 319.00 313.50 315.00 5.00 -1.56% 315.00 21 316.00 1 14.13
2024-11-27 3413 609000 531 189569000 315.50 316.00 308.00 308.00 7.00 -2.22% 308.00 7 308.50 5 13.82
2024-11-28 3413 666000 552 202913500 310.00 310.00 301.50 305.00 3.00 -0.97% 305.00 1 305.50 2 13.68
2024-12-02 3413 686000 512 213987500 311.00 316.00 310.00 310.00 1.50 1.64% 310.00 12 310.50 43 13.91
2024-12-04 3413 586913 3529 188222344 320.50 322.00 319.00 321.50 3.00 3.71% 321.00 18 321.50 1 14.42
2024-12-05 3413 688547 2307 222257455 323.50 326.00 320.50 320.50 1.00 -0.31% 320.50 16 321.00 1 14.38
2024-12-06 3413 474254 671 152615797 321.50 324.00 319.50 320.00 0.50 -0.16% 320.00 18 322.00 2 14.36
2024-12-09 3413 649191 2225 207164974 322.00 324.00 316.50 317.50 2.50 -0.78% 317.00 30 317.50 1 14.24
2024-12-10 3413 570896 780 181985691 318.50 322.50 316.00 316.00 1.50 -0.47% 316.00 15 318.50 4 14.18
2024-12-11 3413 1361392 3827 421419126 314.00 315.00 306.50 308.00 8.00 -2.53% 308.00 56 309.50 11 13.82
2024-12-12 3413 902427 2123 280887896 311.00 316.00 308.00 308.00 0.00 0% 308.00 31 309.50 10 13.82
2024-12-13 3413 427122 1105 132537039 308.50 313.00 307.50 310.50 2.50 0.81% 310.00 15 310.50 3 13.93
2024-12-16 3413 963288 1420 298519775 313.00 316.50 305.50 305.50 5.00 -1.61% 305.50 15 306.00 4 13.71
2024-12-17 3413 631043 810 196075233 307.50 313.00 305.50 310.50 5.00 1.64% 310.50 9 311.00 5 13.93
2024-12-18 3413 297728 540 92189455 310.00 311.00 307.50 311.00 0.50 0.16% 310.50 4 311.50 6 13.95
2024-12-19 3413 580641 995 178659870 308.50 310.00 304.50 307.50 3.50 -1.13% 307.50 10 308.50 3 13.80
2024-12-20 3413 489171 585 151088918 307.00 311.50 307.00 308.00 0.50 0.16% 307.50 120 308.50 16 13.82
2024-12-23 3413 409108 573 126511388 309.50 311.00 307.00 309.50 1.50 0.49% 309.50 16 310.00 4 13.89
2024-12-24 3413 312389 467 97031056 311.50 313.50 309.50 310.00 0.50 0.16% 310.00 53 310.50 4 13.91
2024-12-25 3413 302543 469 94519196 311.00 314.00 310.50 311.50 1.50 0.48% 311.50 13 312.00 2 13.97
2024-12-26 3413 343436 542 106483958 311.50 311.50 309.00 310.00 1.50 -0.48% 310.00 111 310.50 3 13.91
2024-12-27 3413 444835 840 136991366 311.00 311.00 306.00 306.50 3.50 -1.13% 306.50 17 307.00 3 13.75
2024-12-30 3413 736366 1494 223373038 305.50 306.50 301.00 301.00 5.50 -1.79% 301.00 23 301.50 7 13.50
2024-12-31 3413 612539 762 185926382 300.50 307.00 297.00 304.00 3.00 1% 304.00 10 305.50 5 13.64