大聯大(3702)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12345678910111213141516171819202122232425262728293031當月平均
1 月　80.40
0
0%		80.50
0.1
0.12%		81.60
1.1
1.37%		81.40
-0.2
-0.25%		 　80.90
-0.5
-0.61%		81.80
0.9
1.11%		82.00
0.2
0.24%		81.70
-0.3
-0.37%		81.10
-0.6
-0.73%		 　82.40
1.3
1.6%		84.30
1.9
2.31%		86.50
2.2
2.61%		86.80
0.3
0.35%		86.70
-0.1
-0.12%		 　89.60
2.9
3.34%		89.80
0.2
0.22%		89.90
0.1
0.11%		89.00
-0.9
-1%		89.00
0
0%		 　89.80
0.8
0.9%		87.70
-2.1
-2.34%		87.20
-0.5
-0.57%		85.11
2 月88.70
1.5
1.72%		88.50
-0.2
-0.23%		 　87.60
-0.9
-1.02%		 　　　　　　　　86.60
-1
-1.14%		89.40
2.8
3.23%		 　89.00
-0.4
-0.45%		94.00
5
5.62%		90.30
-3.7
-3.94%		91.50
1.2
1.33%		94.40
2.9
3.17%		 　91.60
-2.8
-2.97%		91.70
0.1
0.11%		 92.80
1.1
1.2%		 90.06
3 月88.70
-4.1
-4.42%		 　86.70
-2
-2.25%		87.60
0.9
1.04%		92.80
5.2
5.94%		96.20
3.4
3.66%		97.30
1.1
1.14%		 　93.50
-3.8
-3.91%		95.90
2.4
2.57%		95.20
-0.7
-0.73%		85.70
-9.5
-9.98%		92.10
6.4
7.47%		 　92.50
0.4
0.43%		91.00
-1.5
-1.62%		90.00
-1
-1.1%		90.90
0.9
1%		89.20
-1.7
-1.87%		 　89.50
0.3
0.34%		89.90
0.4
0.45%		95.60
5.7
6.34%		96.00
0.4
0.42%		95.90
-0.1
-0.1%		 91.83
4 月92.50
-3.4
-3.55%		93.00
0.5
0.54%		91.70
-1.3
-1.4%		 　　　89.90
-1.8
-1.96%		89.70
-0.2
-0.22%		89.90
0.2
0.22%		91.00
1.1
1.22%		91.60
0.6
0.66%		 　91.10
-0.5
-0.55%		89.60
-1.5
-1.65%		92.40
2.8
3.13%		89.30
-3.1
-3.35%		88.70
-0.6
-0.67%		 　86.70
-2
-2.25%		85.10
-1.6
-1.85%		86.40
1.3
1.53%		84.80
-1.6
-1.85%		85.10
0.3
0.35%		 　86.60
1.5
1.76%		88.30
1.7
1.96%		 89.1
5 月　89.70
1.4
1.59%		91.80
2.1
2.34%		 　91.80
0
0%		93.00
1.2
1.31%		92.60
-0.4
-0.43%		89.60
-3
-3.24%		92.10
2.5
2.79%		 　91.10
-1
-1.09%		89.00
-2.1
-2.31%		87.50
-1.5
-1.69%		86.50
-1
-1.14%		87.60
1.1
1.27%		 　94.00
6.4
7.31%		88.40
-5.6
-5.96%		87.50
-0.9
-1.02%		88.00
0.5
0.57%		87.20
-0.8
-0.91%		 　88.20
1
1.15%		88.80
0.6
0.68%		86.00
-2.8
-3.15%		86.10
0.1
0.12%		86.20
0.1
0.12%		89.53
6 月 　86.50
0.3
0.35%		86.00
-0.5
-0.58%		86.20
0.2
0.23%		 86.30
0.1
0.12%		 　　86.00
-0.3
-0.35%		85.60
-0.4
-0.47%		86.10
0.5
0.58%		86.20
0.1
0.12%		 　86.30
0.1
0.12%		88.40
2.1
2.43%		89.00
0.6
0.68%		89.80
0.8
0.9%		87.40
-2.4
-2.67%		 　88.50
1.1
1.26%		90.00
1.5
1.69%		 89.70
-0.3
-0.33%		89.80
0.1
0.11%		 87.84
7 月90.90
1.1
1.22%		83.50
-7.4
-8.14%		90.30
6.8
8.14%		 92.60
2.3
2.55%		 　91.20
-1.4
-1.51%		92.90
1.7
1.86%		 94.00
1.1
1.18%		 　　　98.10
4.1
4.36%		94.50
-3.6
-3.67%		 　　　92.30
-2.2
-2.33%		 　　87.70
-4.6
-4.98%		 　　85.20
-2.5
-2.85%		85.90
0.7
0.82%		91.01
8 月 85.00
-0.9
-1.05%		 　　83.10
-1.9
-2.24%		83.70
0.6
0.72%		83.30
-0.4
-0.48%		83.60
0.3
0.36%		 　86.30
2.7
3.23%		85.80
-0.5
-0.58%		 　83.80
-2
-2.33%		 　83.20
-0.6
-0.72%		82.40
-0.8
-0.96%		 80.70
-1.7
-2.06%		80.50
-0.2
-0.25%		 　　　　80.50
0
0%		81.20
0.7
0.87%		 83
9 月　80.30
-0.9
-1.11%		 　77.40
-2.9
-3.61%		 　　76.30
-1.1
-1.42%		　　　　　　　　　　　　　　　　　　　　　　77.54

說明:最高漲幅:8.14%最低跌幅:-9.98% 最高價:98.10最低價:76.30平均價:88.15,灰色底表示週末,漲95天(142.9)元,跌96天(-169.8)元,平盤6天
8%=1,7%=3,6%=3,4%=3,3%=12,2%=14,1%=33,0%=32,-0%=1,-1%=1,-2%=1,-3%=2,-4%=8,-5%=12,-6%=16,-7%=24,-8%=31,

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 3702 7767000 4050 624805600 80.80 81.40 80.00 80.40 1.20 0% 80.40 99 80.50 17 25.12
2024-01-03 3702 6624000 3181 532190800 80.00 81.00 79.30 80.50 0.10 0.12% 80.50 86 80.60 66 25.16
2024-01-04 3702 5961000 3011 484950300 81.50 81.70 80.50 81.60 1.10 1.37% 81.40 1 81.60 33 25.50
2024-01-05 3702 9600000 4625 774521100 81.50 81.50 79.20 81.40 0.20 -0.25% 81.30 2 81.40 81 25.44
2024-01-08 3702 6141000 2782 495279200 81.40 81.80 79.80 80.90 0.50 -0.61% 80.80 9 80.90 21 25.28
2024-01-09 3702 5606000 2661 456184700 81.00 81.80 80.00 81.80 0.90 1.11% 81.60 43 81.80 133 25.56
2024-01-10 3702 5008000 2413 410456100 81.70 82.40 81.20 82.00 0.20 0.24% 81.90 9 82.10 11 25.62
2024-01-11 3702 8486000 4327 688584400 82.00 82.00 79.70 81.70 0.30 -0.37% 81.60 47 81.70 47 25.53
2024-01-12 3702 3010000 1626 244367700 81.20 81.50 80.90 81.10 0.60 -0.73% 81.00 46 81.10 17 25.34
2024-01-15 3702 6127000 2910 501964600 81.10 82.90 80.60 82.40 1.30 1.6% 82.40 102 82.50 1 25.75
2024-01-16 3702 9208000 3922 770654200 81.90 84.30 81.90 84.30 1.90 2.31% 84.20 1 84.30 96 26.34
2024-01-17 3702 15544000 8083 1337374100 84.30 86.80 84.30 86.50 2.20 2.61% 86.40 24 86.50 170 27.03
2024-01-18 3702 8747000 4739 760279700 87.30 87.90 86.00 86.80 0.30 0.35% 86.80 28 86.90 71 27.12
2024-01-19 3702 6755000 3844 582448600 86.30 86.70 85.20 86.70 0.10 -0.12% 86.60 1 86.70 68 27.09
2024-01-22 3702 7265000 4224 646571600 87.00 89.60 86.80 89.60 2.90 3.34% 89.50 70 89.60 158 28.00
2024-01-23 3702 4442000 2758 399317800 89.60 90.80 89.20 89.80 0.20 0.22% 89.80 24 89.90 65 28.06
2024-01-24 3702 7569000 3887 684138300 89.80 91.70 89.40 89.90 0.10 0.11% 89.90 82 90.00 12 28.09
2024-01-25 3702 3659000 2427 326800200 90.50 90.50 88.60 89.00 0.90 -1% 89.00 11 89.10 5 27.81
2024-01-26 3702 6233000 3376 551514800 88.90 89.60 86.90 89.00 0.00 0% 88.90 58 89.00 86 27.81
2024-01-29 3702 2662000 1465 238032700 88.50 89.90 87.90 89.80 0.80 0.9% 89.60 5 89.80 4 28.06
2024-01-30 3702 5137000 3417 455633100 89.70 90.40 87.70 87.70 2.10 -2.34% 87.70 259 87.80 47 27.41
2024-01-31 3702 5659000 3475 493507700 89.20 89.40 86.20 87.20 0.50 -0.57% 87.10 2 87.20 7 27.25
2024-02-01 3702 5095000 3110 452459700 87.50 89.70 87.20 88.70 1.50 1.72% 88.70 1 88.80 3 27.72
2024-02-02 3702 3132000 1853 277183900 88.70 89.50 88.10 88.50 0.20 -0.23% 88.40 23 88.50 4 27.66
2024-02-05 3702 3533000 2257 309557800 87.80 88.20 86.60 87.60 0.90 -1.02% 87.60 42 87.70 36 27.38
2024-02-15 3702 4607000 3240 400941100 90.00 90.00 86.20 86.60 1.00 -1.14% 86.50 14 86.60 3 27.06
2024-02-16 3702 4825000 3020 428419900 87.00 89.70 86.90 89.40 2.80 3.23% 89.00 8 89.40 103 27.94
2024-02-19 3702 4343000 2793 384278000 89.60 89.60 87.30 89.00 0.40 -0.45% 89.00 39 89.10 7 27.81
2024-02-20 3702 9249000 5370 858959100 89.20 94.00 89.20 94.00 5.00 5.62% 93.90 14 94.00 257 29.38
2024-02-21 3702 5974000 3922 545046800 93.50 93.60 90.10 90.30 3.70 -3.94% 90.20 29 90.30 9 28.22
2024-02-22 3702 3949000 2342 361444900 90.60 92.30 90.40 91.50 1.20 1.33% 91.50 10 91.60 1 28.59
2024-02-23 3702 7003000 4905 659957700 92.20 95.50 92.20 94.40 2.90 3.17% 94.30 70 94.50 25 29.50
2024-02-26 3702 6016000 3676 553931300 94.00 94.00 91.20 91.60 2.80 -2.97% 91.60 159 92.00 1 28.62
2024-02-27 3702 5073000 2193 467415400 91.40 93.30 91.30 91.70 0.10 0.11% 91.70 9 91.80 4 28.66
2024-02-29 3702 10913000 3201 1009557400 91.50 93.40 90.50 92.80 1.10 1.2% 92.70 2 92.80 136 29.00
2024-03-01 3702 6384000 4250 569576400 91.90 91.90 87.60 88.70 4.10 -4.42% 88.60 5 88.70 12 27.72
2024-03-04 3702 5264000 3510 460089400 87.60 88.30 86.50 86.70 2.00 -2.25% 86.70 77 86.80 11 27.09
2024-03-05 3702 11416000 6396 987990600 86.70 89.00 83.60 87.60 0.90 1.04% 87.50 203 87.60 5 27.38
2024-03-06 3702 16115000 8689 1482396300 88.00 94.80 87.60 92.80 5.20 5.94% 92.80 11 92.90 43 29.00
2024-03-07 3702 25972000 14800 2147483647 92.30 98.60 90.30 96.20 3.40 3.66% 96.20 14 96.50 2 30.06
2024-03-08 3702 27765000 14945 2147483647 96.20 101.50 94.50 97.30 1.10 1.14% 97.30 296 97.40 1 30.41
2024-03-11 3702 13967000 7847 1311088300 96.70 96.70 91.50 93.50 3.80 -3.91% 93.50 54 93.80 4 29.22
2024-03-12 3702 9957000 6240 954188500 92.20 97.80 92.20 95.90 2.40 2.57% 95.90 274 96.00 34 22.20
2024-03-13 3702 14054000 8409 1346046000 97.00 98.00 93.80 95.20 0.70 -0.73% 95.20 24 95.30 2 22.04
2024-03-14 3702 19603000 13484 1741141600 94.30 94.50 85.70 85.70 9.50 -9.98% 85.70 102 85.90 5 19.84
2024-03-15 3702 42958000 14460 2147483647 85.70 92.10 84.70 92.10 6.40 7.47% 92.10 1194 92.20 184 21.32
2024-03-18 3702 20656000 10719 1906083600 92.00 93.30 90.80 92.50 0.40 0.43% 92.40 4 92.50 254 21.41
2024-03-19 3702 23818000 12994 2147483647 92.80 95.40 91.00 91.00 1.50 -1.62% 90.90 51 91.00 16 21.06
2024-03-20 3702 14656000 8339 1334754500 91.50 94.40 89.40 90.00 1.00 -1.1% 90.00 8 90.10 31 20.83
2024-03-21 3702 11777000 6031 1061964300 91.00 91.20 88.10 90.90 0.90 1% 90.60 1 90.90 60 21.04
2024-03-22 3702 7088000 3497 635921200 90.70 91.80 88.90 89.20 1.70 -1.87% 89.20 81 89.30 20 20.65
2024-03-25 3702 6581000 3248 590614500 88.50 91.00 88.50 89.50 0.30 0.34% 89.50 54 89.60 2 20.72
2024-03-26 3702 9589000 4850 859220900 90.00 90.90 87.40 89.90 0.40 0.45% 89.80 22 89.90 66 20.81
2024-03-27 3702 18633000 9605 1752660800 90.90 96.50 89.50 95.60 5.70 6.34% 95.50 27 95.60 5 22.13
2024-03-28 3702 18084000 10876 1738713600 96.00 97.40 94.20 96.00 0.40 0.42% 95.90 3 96.00 95 22.22
2024-03-29 3702 20770000 11251 1958355200 96.90 96.90 91.00 95.90 0.10 -0.1% 95.50 30 95.90 52 22.20
2024-04-01 3702 9158000 5766 853620100 96.50 96.50 92.10 92.50 3.40 -3.55% 92.50 50 92.60 8 21.41
2024-04-02 3702 6720000 3063 624429400 92.50 94.20 92.30 93.00 0.50 0.54% 93.00 20 93.10 32 21.53
2024-04-03 3702 4303000 2253 396159000 92.30 93.20 91.60 91.70 1.30 -1.4% 91.70 46 91.80 2 21.23
2024-04-08 3702 9335000 5828 839883100 90.90 91.20 89.30 89.90 1.80 -1.96% 89.90 84 90.00 7 20.81
2024-04-09 3702 4519000 2800 406066800 89.30 90.70 89.20 89.70 0.20 -0.22% 89.70 7 89.80 2 20.76
2024-04-10 3702 5247000 2988 474070400 90.20 91.40 89.70 89.90 0.20 0.22% 89.80 25 89.90 111 20.81
2024-04-11 3702 5359000 3158 487209500 90.60 92.50 90.20 91.00 1.10 1.22% 90.90 9 91.00 152 21.06
2024-04-12 3702 6798000 3767 622602600 90.40 93.00 89.70 91.60 0.60 0.66% 91.60 36 91.70 3 21.20
2024-04-15 3702 8552000 4047 784283400 91.60 92.80 90.30 91.10 0.50 -0.55% 91.10 26 91.20 3 21.09
2024-04-16 3702 11801000 5461 1057793600 90.20 90.90 88.20 89.60 1.50 -1.65% 89.60 20 89.90 2 20.74
2024-04-17 3702 6734000 3685 617631600 90.00 92.50 89.90 92.40 2.80 3.13% 92.40 32 92.50 155 21.39
2024-04-18 3702 7837000 4352 706742100 91.00 92.70 89.30 89.30 3.10 -3.35% 89.30 101 89.60 41 20.67
2024-04-19 3702 14788096 8044 1308610528 88.30 90.80 86.20 88.70 0.60 -0.67% 88.70 158 89.40 3 20.53
2024-04-22 3702 9198000 4532 804680200 88.60 90.40 86.60 86.70 2.00 -2.25% 86.70 68 86.80 25 20.07
2024-04-23 3702 7766000 4245 662200400 86.90 87.90 84.40 85.10 1.60 -1.85% 85.10 46 85.20 17 19.70
2024-04-24 3702 3176000 1926 274190300 86.60 86.80 85.60 86.40 1.30 1.53% 86.40 14 86.50 20 20.00
2024-04-25 3702 5219000 3074 443542800 85.20 85.60 84.50 84.80 1.60 -1.85% 84.80 162 85.00 1 19.63
2024-04-26 3702 7520000 3506 643796700 85.20 87.40 84.60 85.10 0.30 0.35% 85.10 97 85.20 1 19.70
2024-04-29 3702 4267000 2149 368557700 85.60 86.90 85.60 86.60 1.50 1.76% 86.60 34 86.70 41 20.05
2024-04-30 3702 4978000 2211 438797600 86.60 88.70 86.00 88.30 1.70 1.96% 88.30 76 88.40 64 20.44
2024-05-02 3702 6566000 3789 585956800 87.70 90.70 86.70 89.70 1.40 1.59% 89.70 74 89.80 16 20.76
2024-05-03 3702 5771000 3610 528156400 90.40 92.10 90.30 91.80 2.10 2.34% 91.70 1 91.80 10 21.25
2024-05-06 3702 5649000 3181 515979500 91.80 92.10 90.30 91.80 0.00 0% 91.80 2 91.90 20 21.25
2024-05-07 3702 5998000 3376 554684200 92.40 93.00 91.50 93.00 1.20 1.31% 92.90 8 93.00 52 21.53
2024-05-08 3702 4178000 2627 384893200 93.50 93.50 90.70 92.60 0.40 -0.43% 92.40 4 92.60 40 21.44
2024-05-09 3702 5996113 14322 539984880 91.30 92.00 88.40 89.60 3.00 -3.24% 89.60 20 89.70 5 20.74
2024-05-10 3702 7659000 4176 699568700 89.40 93.00 89.10 92.10 2.50 2.79% 92.10 49 92.20 4 21.32
2024-05-13 3702 3757000 2790 342260700 92.10 92.10 90.20 91.10 1.00 -1.09% 91.10 4 91.20 4 21.09
2024-05-14 3702 4053000 2583 362854400 90.80 90.90 89.00 89.00 2.10 -2.31% 89.00 164 89.10 3 20.60
2024-05-15 3702 5012977 11766 444410819 90.00 90.50 87.10 87.50 1.50 -1.69% 87.40 11 87.50 18 17.54
2024-05-16 3702 6818000 4182 594964500 88.50 88.50 86.50 86.50 1.00 -1.14% 86.50 194 86.70 1 17.33
2024-05-17 3702 9732000 4947 849801800 86.60 88.20 85.30 87.60 1.10 1.27% 87.60 71 87.70 4 17.56
2024-05-20 3702 18016000 10146 1657999300 88.50 94.30 87.90 94.00 6.40 7.31% 93.90 72 94.00 27 18.84
2024-05-21 3702 17161000 10224 1525188000 91.60 92.00 87.50 88.40 5.60 -5.96% 88.30 59 88.40 3 17.72
2024-05-22 3702 10752000 6477 945291900 88.80 89.70 87.20 87.50 0.90 -1.02% 87.50 114 87.60 11 17.54
2024-05-23 3702 10954000 6168 953966400 87.00 88.00 86.10 88.00 0.50 0.57% 87.50 2 88.00 23 17.64
2024-05-24 3702 6209000 3380 541743400 87.50 87.90 86.60 87.20 0.80 -0.91% 87.20 320 87.30 53 17.47
2024-05-27 3702 7689000 4937 674924700 87.30 88.70 86.20 88.20 1.00 1.15% 88.00 20 88.20 47 17.68
2024-05-28 3702 5431000 3234 484332500 88.60 89.80 88.40 88.80 0.60 0.68% 88.80 36 88.90 2 17.80
2024-05-29 3702 8489000 5870 737460400 88.10 88.50 86.00 86.00 2.80 -3.15% 86.00 392 86.10 8 17.23
2024-05-30 3702 6765000 4237 582163300 85.50 86.70 85.50 86.10 0.10 0.12% 86.00 75 86.10 50 17.25
2024-05-31 3702 23165325 14363 1981805029 86.80 86.80 84.30 86.20 0.10 0.12% 86.00 1 86.20 125 17.27
2024-06-03 3702 8144000 4468 703949200 86.20 87.50 85.50 86.50 0.30 0.35% 86.50 279 86.60 1 17.33
2024-06-04 3702 4621000 2957 397513800 85.50 86.70 85.50 86.00 0.50 -0.58% 86.00 109 86.20 4 17.23
2024-06-05 3702 3844000 2280 331972200 85.60 87.00 85.60 86.20 0.20 0.23% 86.10 54 86.20 12 17.27
2024-06-07 3702 3147000 1853 271751500 87.00 87.20 85.80 86.30 0.60 0.12% 86.30 53 86.40 3 17.29
2024-06-11 3702 4482000 2837 384325400 85.50 86.50 84.80 86.00 0.30 -0.35% 86.00 41 86.10 10 17.23
2024-06-12 3702 2194000 1307 188704700 85.90 86.90 85.60 85.60 0.40 -0.47% 85.60 155 85.70 7 17.15
2024-06-13 3702 2685000 1542 231304300 85.80 86.60 85.80 86.10 0.50 0.58% 86.10 16 86.20 25 17.25
2024-06-14 3702 2341000 1591 201404700 86.10 86.40 85.50 86.20 0.10 0.12% 86.10 3 86.20 1 17.27
2024-06-17 3702 2908000 2032 251857500 86.30 87.20 85.90 86.30 0.10 0.12% 86.30 156 86.40 7 17.29
2024-06-18 3702 5814000 3153 510066800 86.90 88.50 86.40 88.40 2.10 2.43% 88.30 32 88.40 31 17.72
2024-06-19 3702 3975459 3556 354539170 88.50 89.70 88.20 89.00 0.60 0.68% 89.00 24 89.10 1 17.84
2024-06-20 3702 3524000 1919 315405500 89.10 89.80 88.20 89.80 0.80 0.9% 89.60 10 89.80 3 18.00
2024-06-21 3702 8819000 3757 774617600 89.70 89.70 87.40 87.40 2.40 -2.67% 87.40 68 87.50 43 17.52
2024-06-24 3702 3164000 1860 278858800 87.40 88.60 86.60 88.50 1.10 1.26% 88.30 2 88.50 60 17.74
2024-06-25 3702 5452000 3211 486671700 89.10 90.00 87.30 90.00 1.50 1.69% 89.50 21 90.00 311 18.04
2024-06-27 3702 8567000 4966 760362300 87.10 90.00 86.50 89.70 1.60 -0.33% 89.60 1 89.70 50 17.98
2024-06-28 3702 8479000 4615 762259700 89.00 90.40 88.50 89.80 0.10 0.11% 89.70 98 89.80 10 18.00
2024-07-01 3702 8467661 5198 765335270 90.00 91.00 88.90 90.90 1.10 1.22% 90.80 2 90.90 27 18.22
2024-07-02 3702 30633000 15035 2147483647 89.50 90.20 81.90 83.50 7.40 -8.14% 83.50 1207 83.60 77 16.73
2024-07-03 3702 19164000 10485 1688417000 84.00 90.30 84.00 90.30 6.80 8.14% 89.90 4 90.30 94 18.10
2024-07-05 3702 4751000 2575 440023300 93.70 93.70 91.70 92.60 1.10 2.55% 92.50 13 92.60 74 18.56
2024-07-08 3702 4175000 2368 380852600 92.30 92.60 90.30 91.20 1.40 -1.51% 90.70 32 91.20 8 18.28
2024-07-09 3702 5811149 4858 534648206 91.00 92.90 90.10 92.90 1.70 1.86% 92.80 1 92.90 43 18.62
2024-07-11 3702 5488282 4648 512555110 93.90 94.00 92.30 94.00 1.00 1.18% 93.80 6 94.00 439 18.84
2024-07-16 3702 14130000 7148 1401842100 100.00 102.50 96.50 98.10 2.90 4.36% 98.00 96 98.10 67 19.66
2024-07-17 3702 9804000 5169 939399700 98.10 98.10 94.50 94.50 3.60 -3.67% 94.50 29 94.70 204 18.94
2024-07-22 3702 10817446 10264 997285710 94.00 94.50 90.70 92.30 1.90 -2.33% 92.30 158 92.40 1 18.50
2024-07-26 3702 8425986 15570 738461301 88.30 89.40 85.30 87.70 1.60 -4.98% 87.70 60 87.80 12 17.58
2024-07-30 3702 6484165 10698 554174688 85.30 87.20 85.00 85.20 0.80 -2.85% 85.10 177 85.20 56 17.07
2024-07-31 3702 5464863 2860 467728895 86.10 86.40 84.50 85.90 0.70 0.82% 85.80 13 85.90 59 17.21
2024-08-02 3702 5708000 3110 488047500 84.60 86.60 84.20 85.00 1.00 -1.05% 85.00 417 85.10 25 17.03
2024-08-06 3702 8662159 6579 713348037 79.70 84.80 79.40 83.10 2.90 -2.24% 83.10 24 83.20 8 16.65
2024-08-07 3702 6048751 5360 506979523 82.00 85.50 82.00 83.70 0.60 0.72% 83.60 5 83.70 18 16.77
2024-08-08 3702 5629000 2910 465860800 81.40 84.20 80.80 83.30 0.40 -0.48% 83.20 35 83.30 35 16.69
2024-08-09 3702 6852000 3830 579742200 83.80 86.30 83.00 83.60 0.30 0.36% 83.60 34 83.70 3 16.75
2024-08-12 3702 3420000 1929 292736300 84.10 86.30 84.10 86.30 2.70 3.23% 85.90 5 86.30 109 17.29
2024-08-13 3702 3391000 1944 291299700 86.60 86.60 85.10 85.80 0.50 -0.58% 85.70 43 85.80 61 17.19
2024-08-16 3702 4460000 2188 376337400 85.30 85.40 83.80 83.80 0.00 -2.33% 83.80 29 83.90 10 18.14
2024-08-19 3702 4733000 2178 394314200 84.00 84.40 82.50 83.20 0.60 -0.72% 83.20 17 83.30 50 18.01
2024-08-20 3702 2967000 1719 245463500 83.90 83.90 82.10 82.40 0.80 -0.96% 82.40 24 82.50 89 17.84
2024-08-22 3702 3199217 2533 259278937 82.50 82.50 80.70 80.70 0.80 -2.06% 80.70 119 81.20 25 17.47
2024-08-23 3702 2794000 1421 225012300 81.20 81.20 80.20 80.50 0.20 -0.25% 80.40 27 80.50 58 17.42
2024-08-29 3702 3434000 1935 276706800 79.90 81.70 79.70 80.50 0.50 0% 80.50 6 80.90 13 17.42
2024-08-30 3702 8017000 2461 652307400 81.00 82.60 80.80 81.20 0.70 0.87% 81.10 76 81.20 36 17.58
2024-09-02 3702 2846000 1494 229228000 81.20 81.50 80.20 80.30 0.90 -1.11% 80.30 28 80.40 6 17.38
2024-09-05 3702 5199000 2771 401668700 78.00 78.60 76.60 77.40 0.20 -3.61% 77.30 50 77.40 60 16.75
2024-09-09 3702 6754000 2893 512813100 74.20 77.40 74.10 76.30 0.00 -1.42% 76.30 17 76.40 9 16.52