F-乙盛(5243)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  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　69.60
0
0%		69.60
0
0%		 70.00
0.4
0.57%		67.50
-2.5
-3.57%		 　70.80
3.3
4.89%		67.00
-3.8
-5.37%		65.10
-1.9
-2.84%		71.60
6.5
9.98%		68.10
-3.5
-4.89%		 　67.60
-0.5
-0.73%		67.70
0.1
0.15%		65.20
-2.5
-3.69%		64.60
-0.6
-0.92%		66.60
2
3.1%		 　64.40
-2.2
-3.3%		63.80
-0.6
-0.93%		70.10
6.3
9.87%		68.50
-1.6
-2.28%		63.90
-4.6
-6.72%		 67.41
2 月　65.40
1.5
2.35%		64.20
-1.2
-1.83%		63.50
-0.7
-1.09%		 　　　　　　　　　　　63.10
-0.4
-0.63%		63.90
0.8
1.27%		66.20
2.3
3.6%		 　　67.10
0.9
1.36%		 67.10
0
0%		 64.49
3 月　63.10
-4
-5.96%		67.50
4.4
6.97%		68.00
0.5
0.74%		70.70
2.7
3.97%		 　70.20
-0.5
-0.71%		67.30
-2.9
-4.13%		66.10
-1.2
-1.78%		67.50
1.4
2.12%		67.70
0.2
0.3%		 　68.00
0.3
0.44%		67.90
-0.1
-0.15%		71.10
3.2
4.71%		71.30
0.2
0.28%		70.70
-0.6
-0.84%		 　74.00
3.3
4.67%		78.00
4
5.41%		77.00
-1
-1.28%		78.00
1
1.3%		76.50
-1.5
-1.92%		 　78.30
1.8
2.35%		79.50
1.2
1.53%		 71.74
4 月76.30
-3.2
-4.03%		 　　　76.40
0.1
0.13%		77.50
1.1
1.44%		77.00
-0.5
-0.65%		75.70
-1.3
-1.69%		 　75.00
-0.7
-0.92%		73.10
-1.9
-2.53%		71.70
-1.4
-1.92%		73.30
1.6
2.23%		72.60
-0.7
-0.95%		 　71.40
-1.2
-1.65%		72.80
1.4
1.96%		71.20
-1.6
-2.2%		67.10
-4.1
-5.76%		68.20
1.1
1.64%		 　68.10
-0.1
-0.15%		69.10
1
1.47%		67.50
-1.6
-2.32%		66.50
-1
-1.48%		 71.46
5 月　　62.60
-3.9
-5.86%		60.10
-2.5
-3.99%		59.50
-0.6
-1%		60.70
1.2
2.02%		66.20
5.5
9.06%		 　62.60
-3.6
-5.44%		58.40
-4.2
-6.71%		55.10
-3.3
-5.65%		56.60
1.5
2.72%		54.70
-1.9
-3.36%		 　52.40
-2.3
-4.2%		56.50
4.1
7.82%		56.30
-0.2
-0.35%		55.80
-0.5
-0.89%		58.20
2.4
4.3%		 　59.70
1.5
2.58%		60.80
1.1
1.84%		59.40
-1.4
-2.3%		59.00
-0.4
-0.67%		60.40
1.4
2.37%		 61.20
0.8
1.32%		58.97
6 月61.50
0.3
0.49%		59.90
-1.6
-2.6%		60.80
0.9
1.5%		59.80
-1
-1.64%		 　59.00
-0.8
-1.34%		59.90
0.9
1.53%		59.40
-0.5
-0.83%		59.70
0.3
0.51%		60.40
0.7
1.17%		 　　60.80
0.4
0.66%		62.70
1.9
3.13%		62.20
-0.5
-0.8%		68.40
6.2
9.97%		 　71.10
2.7
3.95%		71.00
-0.1
-0.14%		74.00
3
4.23%		73.00
-1
-1.35%		70.30
-2.7
-3.7%		 　70.90
0.6
0.85%		68.90
-2
-2.82%		69.40
0.5
0.73%		 65.07
7 月66.80
-2.6
-3.75%		68.00
1.2
1.8%		 　70.60
2.6
3.82%		68.60
-2
-2.83%		68.30
-0.3
-0.44%		69.10
0.8
1.17%		68.00
-1.1
-1.59%		 　71.50
3.5
5.15%		69.20
-2.3
-3.22%		67.70
-1.5
-2.17%		69.30
1.6
2.36%		68.90
-0.4
-0.58%		 　68.10
-0.8
-1.16%		66.10
-2
-2.94%		64.80
-1.3
-1.97%		66.30
1.5
2.31%		67.00
0.7
1.06%		 　73.70
6.7
10%		69.40
-4.3
-5.83%		66.50
-2.9
-4.18%		67.20
0.7
1.05%		66.50
-0.7
-1.04%		 68.62
8 月　67.20
0.7
1.05%		67.10
-0.1
-0.15%		69.50
2.4
3.58%		69.30
-0.2
-0.29%		69.10
-0.2
-0.29%		 　67.30
-1.8
-2.6%		66.50
-0.8
-1.19%		65.40
-1.1
-1.65%		65.90
0.5
0.76%		63.70
-2.2
-3.34%		 　60.20
-3.5
-5.49%		57.40
-2.8
-4.65%		59.80
2.4
4.18%		57.00
-2.8
-4.68%		55.90
-1.1
-1.93%		 　58.80
2.9
5.19%		58.60
-0.2
-0.34%		57.90
-0.7
-1.19%		58.90
1
1.73%		57.50
-1.4
-2.38%		 　58.20
0.7
1.22%		58.20
0
0%		62.07
9 月59.40
1.2
2.06%		58.20
-1.2
-2.02%		58.60
0.4
0.69%		 　56.60
-2
-3.41%		56.30
-0.3
-0.53%		54.60
-1.7
-3.02%		55.40
0.8
1.47%		56.40
1
1.81%		 　55.50
-0.9
-1.6%		54.70
-0.8
-1.44%		60.10
5.4
9.87%		58.50
-1.6
-2.66%		58.90
0.4
0.68%		 　　　56.40
-2.5
-4.24%		57.00
0.6
1.06%		59.50
2.5
4.39%		 　62.00
2.5
4.2%		61.10
-0.9
-1.45%		60.10
-1
-1.64%		61.40
1.3
2.16%		 58.12
10 月61.90
0.5
0.81%		 　61.50
-0.4
-0.65%		62.50
1
1.63%		63.30
0.8
1.28%		63.70
0.4
0.63%		67.60
3.9
6.12%		 　　66.50
-1.1
-1.63%		65.50
-1
-1.5%		66.50
1
1.53%		69.50
3
4.51%		 　64.50
-5
-7.19%		64.60
0.1
0.16%		64.10
-0.5
-0.77%		64.40
0.3
0.47%		65.30
0.9
1.4%		 　68.70
3.4
5.21%		66.50
-2.2
-3.2%		66.50
0
0%		66.20
-0.3
-0.45%		66.70
0.5
0.76%		 65.71
11 月70.60
3.9
5.85%		67.40
-3.2
-4.53%		67.30
-0.1
-0.15%		67.20
-0.1
-0.15%		66.00
-1.2
-1.79%		 　64.60
-1.4
-2.12%		65.20
0.6
0.93%		64.60
-0.6
-0.92%		64.50
-0.1
-0.15%		67.00
2.5
3.88%		 　70.00
3
4.48%		70.00
0
0%		73.90
3.9
5.57%		73.50
-0.4
-0.54%		71.70
-1.8
-2.45%		 　70.80
-0.9
-1.26%		68.80
-2
-2.82%		70.40
1.6
2.33%		69.00
-1.4
-1.99%		67.20
-1.8
-2.61%		 　67.70
0.5
0.74%		68.70
1
1.48%		 68.46
12 月69.10
0.4
0.58%		67.60
-1.5
-2.17%		68.00
0.4
0.59%		 　68.40
0.4
0.59%		67.90
-0.5
-0.73%		67.80
-0.1
-0.15%		66.80
-1
-1.47%		66.80
0
0%		 　66.60
-0.2
-0.3%		65.10
-1.5
-2.25%		65.10
0
0%		65.00
-0.1
-0.15%		63.90
-1.1
-1.69%		 　64.10
0.2
0.31%		64.40
0.3
0.47%		65.10
0.7
1.09%		65.40
0.3
0.46%		68.20
2.8
4.28%		 　68.40
0.2
0.29%		67.50
-0.9
-1.32%		67.20
-0.3
-0.44%		66.70
-0.5
-0.74%		　66.64

說明:最高漲幅:10%最低跌幅:-7.19% 最高價:79.50最低價:52.40平均價:65.79,灰色底表示週末,漲137天(232.9)元,跌156天(-250.3)元,平盤9天
10%=6,9%=1,8%=1,7%=1,6%=5,5%=13,4%=17,3%=5,2%=25,1%=47,0%=25,-0%=4,-1%=9,-2%=13,-3%=14,-4%=19,-5%=20,-6%=33,-7%=44,

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
2021-01-04 5243 33477455 18372 2147483647 64.00 69.60 63.30 69.60 6.30 0% 69.60 1251 0.00 0 26.67
2021-01-05 5243 47012709 28088 2147483647 72.60 75.50 69.60 69.60 0.00 0% 69.60 312 69.70 1 26.67
2021-01-07 5243 19312699 12009 1372968857 72.40 73.00 69.60 70.00 0.40 0.57% 70.00 96 70.20 5 26.82
2021-01-08 5243 18402713 11159 1274113150 71.00 72.30 66.60 67.50 2.50 -3.57% 67.50 121 67.60 4 25.86
2021-01-11 5243 17340584 10699 1224204283 69.20 72.00 68.20 70.80 3.30 4.89% 70.70 33 70.80 3 27.13
2021-01-12 5243 11938445 7423 811128289 70.40 70.40 66.30 67.00 3.80 -5.37% 66.90 32 67.00 13 25.67
2021-01-13 5243 13175678 8068 868483858 68.00 68.30 64.50 65.10 1.90 -2.84% 65.10 7 65.20 6 24.94
2021-01-14 5243 26512572 14673 1838742357 66.30 71.60 65.50 71.60 6.50 9.98% 71.60 11060 0.00 0 27.43
2021-01-15 5243 34183202 19596 2147483647 72.50 72.80 68.00 68.10 3.50 -4.89% 68.10 69 68.20 22 26.09
2021-01-18 5243 11156340 6974 753820930 68.30 68.80 65.50 67.60 0.50 -0.73% 67.60 55 67.80 1 25.90
2021-01-19 5243 13381224 8562 926344022 68.50 70.80 67.50 67.70 0.10 0.15% 67.70 74 67.80 2 25.94
2021-01-20 5243 13278383 7789 890691574 68.30 69.60 65.10 65.20 2.50 -3.69% 65.10 74 65.20 103 24.98
2021-01-21 5243 10457245 6394 684256960 66.00 67.70 63.20 64.60 0.60 -0.92% 64.50 21 64.60 8 24.75
2021-01-22 5243 9182127 5883 604096544 65.10 67.00 64.20 66.60 2.00 3.1% 66.50 12 66.60 24 25.52
2021-01-25 5243 6222695 3709 402456517 66.00 66.10 63.90 64.40 2.20 -3.3% 64.40 51 64.50 57 24.67
2021-01-26 5243 7009946 4485 454645299 65.10 66.30 63.50 63.80 0.60 -0.93% 63.80 174 63.90 1 24.44
2021-01-27 5243 29235324 17187 1988409670 64.90 70.10 64.50 70.10 6.30 9.87% 70.10 4878 0.00 0 26.86
2021-01-28 5243 44315873 26294 2147483647 67.80 72.00 67.00 68.50 1.60 -2.28% 68.50 171 68.60 1 26.25
2021-01-29 5243 18958564 11522 1271748391 69.10 70.40 63.50 63.90 4.60 -6.72% 63.80 27 63.90 3 24.48
2021-02-02 5243 9708605 6602 626871760 62.80 67.20 62.40 65.40 3.50 2.35% 65.40 28 65.50 3 25.06
2021-02-03 5243 10092374 6605 651992624 64.70 66.00 63.20 64.20 1.20 -1.83% 64.20 88 64.30 12 24.60
2021-02-04 5243 5848937 3956 373478057 63.50 65.00 63.00 63.50 0.70 -1.09% 63.50 26 63.60 22 24.33
2021-02-17 5243 8032759 4831 498332470 63.00 63.80 60.90 63.10 0.20 -0.63% 63.10 1 63.20 15 24.18
2021-02-18 5243 5018202 3085 318321804 63.10 63.90 62.10 63.90 0.80 1.27% 63.80 32 63.90 55 24.48
2021-02-19 5243 8836597 5314 580433785 63.70 67.60 63.40 66.20 2.30 3.6% 66.20 7 66.30 12 25.36
2021-02-23 5243 7085235 4174 479317873 67.00 68.60 66.00 67.10 0.40 1.36% 67.00 36 67.10 17 25.71
2021-02-25 5243 19232643 11586 1327602257 69.00 70.70 67.10 67.10 1.10 0% 67.10 211 67.30 2 25.71
2021-03-02 5243 4977771 3366 323873984 66.90 67.50 63.10 63.10 2.50 -5.96% 63.10 52 63.20 3 24.18
2021-03-03 5243 10304108 6690 684015773 64.00 68.40 62.20 67.50 4.40 6.97% 67.50 28 67.60 6 25.86
2021-03-04 5243 47386055 26461 2147483647 67.50 71.80 67.00 68.00 0.50 0.74% 67.90 39 68.00 71 26.05
2021-03-05 5243 29855051 17598 2076145560 67.60 71.40 66.50 70.70 2.70 3.97% 70.60 15 70.70 12 27.09
2021-03-08 5243 49549681 27377 2147483647 72.70 74.90 69.30 70.20 0.50 -0.71% 70.20 67 70.30 14 26.90
2021-03-09 5243 16160837 9569 1109737615 70.80 71.50 67.20 67.30 2.90 -4.13% 67.30 30 67.40 4 25.79
2021-03-10 5243 7798377 4869 525776603 68.00 68.80 66.10 66.10 1.20 -1.78% 66.10 56 66.20 9 25.33
2021-03-11 5243 5365411 3467 361713335 66.50 68.30 66.50 67.50 1.40 2.12% 67.50 51 67.60 4 25.86
2021-03-12 5243 8086347 5125 549756666 68.00 69.30 66.70 67.70 0.20 0.3% 67.60 17 67.70 8 25.94
2021-03-15 5243 6497838 4134 436675104 67.70 68.20 66.40 68.00 0.30 0.44% 67.90 6 68.00 76 26.05
2021-03-16 5243 5775849 3677 395657511 68.40 69.30 67.90 67.90 0.10 -0.15% 67.90 5 68.00 2 26.02
2021-03-17 5243 49999549 26831 2147483647 68.70 74.60 68.00 71.10 3.20 4.71% 71.10 38 71.20 21 27.24
2021-03-18 5243 20961432 12611 1506706728 71.90 73.50 70.10 71.30 0.20 0.28% 71.20 3 71.30 83 27.32
2021-03-19 5243 7889781 5002 560948164 70.70 72.00 70.20 70.70 0.60 -0.84% 70.70 88 70.80 18 27.09
2021-03-22 5243 14982121 9272 1088427476 71.10 74.20 70.20 74.00 3.30 4.67% 73.90 11 74.00 54 28.35
2021-03-23 5243 75271053 30416 2147483647 75.80 81.40 75.00 78.00 4.00 5.41% 77.80 7 78.00 14 29.89
2021-03-24 5243 36082696 20749 2147483647 78.50 79.70 76.30 77.00 1.00 -1.28% 76.90 65 77.00 83 28.21
2021-03-25 5243 32871801 19759 2147483647 78.00 80.90 76.30 78.00 1.00 1.3% 77.90 5 78.00 24 28.57
2021-03-26 5243 17899731 10622 1387076843 79.40 79.90 76.30 76.50 1.50 -1.92% 76.50 33 76.60 23 28.02
2021-03-29 5243 12370678 8699 959831187 77.80 78.50 76.10 78.30 1.80 2.35% 78.20 9 78.30 47 28.68
2021-03-30 5243 33627975 20294 2147483647 79.90 84.00 79.00 79.50 1.20 1.53% 79.50 94 79.60 9 29.12
2021-04-01 5243 8233314 5348 632618221 78.00 78.40 76.10 76.30 0.70 -4.03% 76.30 90 76.40 13 27.95
2021-04-06 5243 6066655 3955 464827203 76.50 77.50 76.10 76.40 0.10 0.13% 76.40 52 76.50 54 27.99
2021-04-07 5243 12064890 7459 945048101 77.60 79.70 77.20 77.50 1.10 1.44% 77.40 84 77.60 13 28.39
2021-04-08 5243 5817019 3834 451829816 78.20 78.60 77.00 77.00 0.50 -0.65% 77.00 45 77.10 5 28.21
2021-04-09 5243 5422862 3718 412217657 77.20 77.80 75.00 75.70 1.30 -1.69% 75.50 13 75.70 6 27.73
2021-04-12 5243 5971348 3501 452949326 76.50 77.10 74.80 75.00 0.70 -0.92% 75.00 10 75.10 10 27.47
2021-04-13 5243 5473453 3578 411486070 76.40 76.80 73.00 73.10 1.90 -2.53% 73.10 25 73.20 12 26.78
2021-04-14 5243 6168621 4087 443638879 74.90 74.90 69.30 71.70 1.40 -1.92% 71.70 8 72.00 6 26.26
2021-04-15 5243 2515711 1813 183258642 72.50 73.70 71.10 73.30 1.60 2.23% 73.30 17 73.40 2 26.85
2021-04-16 5243 3125742 2095 229438354 73.80 74.70 72.20 72.60 0.70 -0.95% 72.60 29 73.00 2 26.59
2021-04-19 5243 2294760 1662 164807127 73.30 73.30 71.40 71.40 1.20 -1.65% 71.40 18 71.50 3 26.15
2021-04-20 5243 2868295 1951 207826880 71.40 73.40 70.40 72.80 1.40 1.96% 72.80 2 72.90 23 26.67
2021-04-21 5243 3130972 2157 224751900 72.80 73.10 71.00 71.20 1.60 -2.2% 71.20 78 71.30 5 26.08
2021-04-22 5243 5518521 3794 382107972 72.20 72.20 67.10 67.10 4.10 -5.76% 67.10 36 67.60 2 24.58
2021-04-23 5243 4113852 2689 277771100 67.20 68.80 66.10 68.20 1.10 1.64% 68.10 3 68.20 31 24.98
2021-04-26 5243 2530369 1815 172564855 69.00 69.10 67.50 68.10 0.10 -0.15% 68.10 7 68.20 5 24.95
2021-04-27 5243 4341964 2889 301900554 68.40 70.90 67.70 69.10 1.00 1.47% 69.10 11 69.20 3 25.31
2021-04-28 5243 2357360 1675 160153868 68.80 69.50 67.40 67.50 1.60 -2.32% 67.50 34 67.70 19 24.73
2021-04-29 5243 2192140 1562 147375544 68.50 68.70 66.50 66.50 1.00 -1.48% 66.50 60 66.70 6 24.36
2021-05-03 5243 3585526 2410 228033440 66.30 66.30 62.40 62.60 3.90 -5.86% 62.60 9 62.70 9 22.93
2021-05-04 5243 5153223 2843 309941033 63.00 63.40 57.30 60.10 2.50 -3.99% 60.10 4 60.20 1 22.01
2021-05-05 5243 3410097 2312 208425448 60.00 63.00 59.10 59.50 0.60 -1% 59.50 40 59.60 21 21.79
2021-05-06 5243 3422581 2083 207833371 60.20 62.30 59.00 60.70 1.20 2.02% 60.60 9 60.70 9 22.23
2021-05-07 5243 6036150 4078 389405076 62.30 66.50 61.70 66.20 5.50 9.06% 66.10 9 66.20 6 24.25
2021-05-10 5243 3995268 3015 253945593 65.40 65.50 62.40 62.60 3.60 -5.44% 62.60 8 62.70 4 21.74
2021-05-11 5243 3165979 2150 189195325 60.00 61.60 57.80 58.40 4.20 -6.71% 58.40 11 58.50 6 20.28
2021-05-12 5243 6228183 3586 344748043 58.10 59.80 52.60 55.10 3.30 -5.65% 55.10 3 55.20 3 19.13
2021-05-13 5243 3230075 2262 179891039 53.10 57.80 52.20 56.60 1.50 2.72% 56.50 4 56.60 7 19.65
2021-05-14 5243 2885307 1808 163016095 58.00 58.80 54.50 54.70 1.90 -3.36% 54.60 13 54.70 29 18.99
2021-05-17 5243 4212515 2722 218933120 49.60 55.60 49.60 52.40 2.30 -4.2% 52.30 17 52.40 13 18.19
2021-05-18 5243 4304767 2577 239277868 54.60 56.90 53.00 56.50 4.10 7.82% 56.50 14 56.60 1 19.62
2021-05-19 5243 1851193 1288 103455832 55.20 57.10 54.60 56.30 0.20 -0.35% 56.30 1 56.40 19 19.55
2021-05-20 5243 1306874 884 73689750 56.80 57.30 55.60 55.80 0.50 -0.89% 55.70 12 55.80 1 19.38
2021-05-21 5243 2543542 1530 146629474 57.30 58.50 56.80 58.20 2.40 4.3% 58.20 13 58.30 26 20.21
2021-05-24 5243 2347477 1536 138793879 58.30 60.20 57.70 59.70 1.50 2.58% 59.60 8 59.70 10 20.73
2021-05-25 5243 4961307 3277 305206976 61.60 62.80 60.60 60.80 1.10 1.84% 60.80 14 60.90 1 21.11
2021-05-26 5243 2506590 1738 150803933 61.20 61.40 59.20 59.40 1.40 -2.3% 59.40 16 59.50 1 20.62
2021-05-27 5243 2076653 1514 122997661 59.50 60.60 58.70 59.00 0.40 -0.67% 59.00 1 59.10 2 20.49
2021-05-28 5243 1968493 1260 118522578 59.60 60.90 59.40 60.40 1.40 2.37% 60.40 6 60.50 9 20.97
2021-05-31 5243 2388829 1616 146759101 61.80 62.30 60.70 61.20 0.80 1.32% 61.10 31 61.20 9 21.25
2021-06-01 5243 3173679 2159 197931221 62.00 63.60 61.40 61.50 0.30 0.49% 61.50 57 61.60 31 21.35
2021-06-02 5243 1801759 1182 109128604 61.80 62.10 59.70 59.90 1.60 -2.6% 59.80 28 60.00 21 20.80
2021-06-03 5243 1237948 839 74790069 60.20 61.00 59.10 60.80 0.90 1.5% 60.70 9 60.80 14 21.11
2021-06-04 5243 776244 532 46587159 60.40 60.40 59.70 59.80 1.00 -1.64% 59.80 36 59.90 12 20.76
2021-06-07 5243 864220 622 51130791 60.20 60.30 58.00 59.00 0.80 -1.34% 59.00 15 59.10 1 20.49
2021-06-08 5243 743220 552 44637562 59.90 60.70 59.40 59.90 0.90 1.53% 59.90 4 60.00 12 20.80
2021-06-09 5243 980183 681 59023155 60.50 61.00 59.20 59.40 0.50 -0.83% 59.40 10 59.50 1 20.62
2021-06-10 5243 912296 651 54857826 60.30 60.80 59.50 59.70 0.30 0.51% 59.70 7 59.90 2 20.73
2021-06-11 5243 1637846 1089 99557761 60.50 61.30 60.10 60.40 0.70 1.17% 60.40 26 60.50 1 20.97
2021-06-15 5243 1135375 903 68560263 60.90 61.10 59.60 60.80 0.40 0.66% 60.80 15 60.90 17 21.11
2021-06-16 5243 8415011 5209 527095962 60.80 64.80 60.30 62.70 1.90 3.13% 62.70 32 62.80 1 21.77
2021-06-17 5243 7080595 4624 437984327 63.00 63.10 61.00 62.20 0.50 -0.8% 62.20 103 62.30 30 21.60
2021-06-18 5243 19131530 11912 1263233000 62.40 68.40 61.80 68.40 6.20 9.97% 68.40 527 0.00 0 23.75
2021-06-21 5243 32838560 19877 2147483647 68.20 74.50 67.90 71.10 2.70 3.95% 71.10 44 71.20 2 24.69
2021-06-22 5243 14456738 9458 1023603647 71.60 73.30 68.10 71.00 0.10 -0.14% 70.80 1 71.00 49 24.65
2021-06-23 5243 19809330 12141 1446640474 70.30 74.70 69.50 74.00 3.00 4.23% 73.90 13 74.00 8 25.69
2021-06-24 5243 18006539 10937 1335498809 75.70 76.40 72.40 73.00 1.00 -1.35% 73.00 107 73.10 12 25.35
2021-06-25 5243 10075896 6094 724585881 73.40 73.80 70.10 70.30 2.70 -3.7% 70.30 276 70.40 30 24.41
2021-06-28 5243 6475743 3993 452779728 69.30 71.20 68.50 70.90 0.60 0.85% 70.80 9 70.90 1 24.62
2021-06-29 5243 4057250 2728 283705981 71.50 71.90 68.80 68.90 2.00 -2.82% 68.90 15 69.00 11 23.92
2021-06-30 5243 4532995 3113 319032213 70.00 71.80 69.10 69.40 0.50 0.73% 69.40 32 69.60 6 24.10
2021-07-01 5243 4264002 3105 289847212 70.20 70.20 66.70 66.80 2.60 -3.75% 66.80 11 67.00 1 23.19
2021-07-02 5243 2980039 2037 202887150 67.00 69.50 66.60 68.00 1.20 1.8% 67.90 15 68.00 1 23.61
2021-07-05 5243 6596786 4391 458690187 68.10 71.20 67.20 70.60 2.60 3.82% 70.50 75 70.60 12 24.51
2021-07-06 5243 3021062 2246 208832619 70.20 70.50 68.50 68.60 2.00 -2.83% 68.60 5 68.70 1 23.82
2021-07-07 5243 1673954 1269 115172970 68.20 69.80 68.00 68.30 0.30 -0.44% 68.20 17 68.30 5 23.72
2021-07-08 5243 2790481 2093 194463739 69.00 70.50 68.80 69.10 0.80 1.17% 69.10 26 69.30 12 23.99
2021-07-09 5243 1882123 1418 128609735 68.40 69.00 68.00 68.00 1.10 -1.59% 67.90 24 68.00 47 23.61
2021-07-12 5243 8293396 5393 587206983 68.80 72.20 68.60 71.50 3.50 5.15% 71.40 13 71.50 35 24.83
2021-07-13 5243 8695147 5771 619233569 71.90 73.00 69.00 69.20 2.30 -3.22% 69.20 92 69.30 3 24.03
2021-07-14 5243 2841074 2146 193325620 69.60 69.90 67.20 67.70 1.50 -2.17% 67.70 16 67.80 5 23.51
2021-07-15 5243 3166278 2246 220104781 68.60 70.50 68.10 69.30 1.60 2.36% 69.30 35 69.40 25 24.06
2021-07-16 5243 1776258 1340 123302717 68.80 70.30 68.70 68.90 0.40 -0.58% 68.90 16 69.00 9 23.92
2021-07-19 5243 1375090 1089 94004390 68.90 69.50 67.90 68.10 0.80 -1.16% 68.10 33 68.30 6 23.65
2021-07-20 5243 2504814 1846 167033182 67.80 67.90 66.00 66.10 2.00 -2.94% 66.10 30 66.20 3 22.95
2021-07-21 5243 2261508 1586 148408512 67.10 67.30 64.00 64.80 1.30 -1.97% 64.80 21 64.90 5 22.50
2021-07-22 5243 1763000 1196 117790300 65.90 67.90 65.90 66.30 1.50 2.31% 66.30 8 66.40 16 23.02
2021-07-23 5243 1271395 915 85130184 66.80 67.60 66.30 67.00 0.70 1.06% 66.90 2 67.00 6 23.26
2021-07-26 5243 22131928 12217 1598409831 67.70 73.70 67.30 73.70 6.70 10% 73.70 9055 0.00 0 25.59
2021-07-27 5243 12946787 7987 919111936 73.80 73.80 68.60 69.40 4.30 -5.83% 69.30 1 69.50 20 24.10
2021-07-28 5243 4807400 3291 321032887 69.00 69.70 64.80 66.50 2.90 -4.18% 66.50 66 67.00 2 23.09
2021-07-29 5243 1753649 1275 117262782 67.90 68.10 65.40 67.20 0.70 1.05% 67.20 5 67.30 13 23.33
2021-07-30 5243 1429510 1086 95931571 67.40 67.90 66.50 66.50 0.70 -1.04% 66.50 18 66.60 13 23.09
2021-08-02 5243 897198 658 60047022 66.10 67.50 66.10 67.20 0.70 1.05% 67.20 5 67.30 5 23.33
2021-08-03 5243 1070546 763 72296899 67.50 68.20 67.10 67.10 0.10 -0.15% 67.10 40 67.30 11 23.30
2021-08-04 5243 5179512 3661 360603219 67.90 70.80 67.10 69.50 2.40 3.58% 69.50 106 69.60 54 24.13
2021-08-05 5243 3325579 2158 231785960 70.10 70.50 69.00 69.30 0.20 -0.29% 69.30 42 69.50 17 24.06
2021-08-06 5243 3693326 2419 257882020 69.70 70.90 68.90 69.10 0.20 -0.29% 69.10 44 69.20 2 23.99
2021-08-09 5243 2282811 1577 156029018 69.10 70.30 67.20 67.30 1.80 -2.6% 67.30 25 67.50 19 23.37
2021-08-10 5243 1332604 1065 89187097 68.00 68.00 66.00 66.50 0.80 -1.19% 66.50 76 66.90 5 23.09
2021-08-11 5243 2202207 1487 145203401 66.50 67.40 64.70 65.40 1.10 -1.65% 65.40 5 65.50 9 22.71
2021-08-12 5243 658981 497 43329736 65.60 66.30 65.20 65.90 0.50 0.76% 65.90 8 66.00 8 22.88
2021-08-13 5243 1277955 1046 82851862 66.70 66.70 63.70 63.70 2.20 -3.34% 63.70 11 63.80 5 22.12
2021-08-16 5243 2731034 1881 165956002 63.20 64.20 59.00 60.20 3.50 -5.49% 60.10 16 60.20 18 20.90
2021-08-17 5243 1824366 1340 107106732 61.00 61.00 57.20 57.40 2.80 -4.65% 57.40 16 57.50 36 19.93
2021-08-18 5243 1790801 1294 102838063 56.10 59.80 54.80 59.80 2.40 4.18% 59.80 2 59.90 9 20.76
2021-08-19 5243 1221811 862 70953161 59.60 59.60 57.00 57.00 2.80 -4.68% 57.00 4 57.10 13 19.79
2021-08-20 5243 1738653 1191 98117216 57.40 57.80 55.80 55.90 1.10 -1.93% 55.90 21 56.00 21 19.41
2021-08-23 5243 1401771 882 81647615 56.90 59.00 56.80 58.80 2.90 5.19% 58.70 8 58.80 41 20.42
2021-08-24 5243 1834231 1140 108456544 60.00 60.20 58.40 58.60 0.20 -0.34% 58.60 30 58.70 16 20.35
2021-08-25 5243 1371209 923 79327275 57.40 58.40 57.40 57.90 0.00 -1.19% 57.80 12 57.90 4 20.10
2021-08-26 5243 1876380 1321 110671264 58.50 60.10 57.90 58.90 1.00 1.73% 58.80 25 58.90 2 20.45
2021-08-27 5243 1621401 1182 94002711 58.40 58.80 57.50 57.50 1.40 -2.38% 57.50 133 57.70 3 19.97
2021-08-30 5243 772180 558 44934862 58.60 58.60 57.70 58.20 0.70 1.22% 58.20 1 58.30 5 20.21
2021-08-31 5243 643540 492 37452953 58.50 58.80 57.60 58.20 0.00 0% 58.20 22 58.30 13 18.96
2021-09-01 5243 1515158 1037 89815304 58.50 59.70 58.50 59.40 1.20 2.06% 59.40 1 59.50 16 19.35
2021-09-02 5243 1128175 820 66405237 59.70 59.80 58.10 58.20 1.20 -2.02% 58.20 12 58.30 16 18.96
2021-09-03 5243 663466 488 38769926 58.20 58.90 58.00 58.60 0.40 0.69% 58.50 12 58.60 5 19.09
2021-09-06 5243 912907 704 52416486 59.00 59.00 56.60 56.60 2.00 -3.41% 56.60 10 56.70 2 18.44
2021-09-07 5243 960015 633 53772000 56.30 57.10 55.20 56.30 0.30 -0.53% 56.30 3 56.70 9 18.34
2021-09-08 5243 1076716 759 59464686 56.50 56.70 54.50 54.60 1.70 -3.02% 54.50 28 54.60 2 17.78
2021-09-09 5243 688512 466 38005697 55.20 55.90 54.60 55.40 0.80 1.47% 55.30 14 55.40 6 18.05
2021-09-10 5243 389451 318 21848896 55.40 56.50 55.40 56.40 1.00 1.81% 56.40 1 56.50 24 18.37
2021-09-13 5243 360600 275 20060888 56.40 56.40 55.20 55.50 0.90 -1.6% 55.40 9 55.50 15 18.08
2021-09-14 5243 647445 471 35711288 56.40 56.40 54.60 54.70 0.80 -1.44% 54.70 7 54.90 11 17.82
2021-09-15 5243 9751303 4274 582344967 56.20 60.10 56.20 60.10 5.40 9.87% 60.10 20592 0.00 0 19.58
2021-09-16 5243 15023458 7871 897186206 60.30 61.00 58.50 58.50 1.60 -2.66% 58.50 30 58.60 34 19.06
2021-09-17 5243 3681000 2386 214423900 58.20 59.20 57.20 58.90 0.40 0.68% 58.90 12 59.00 24 19.19
2021-09-22 5243 2032391 1517 115520536 56.80 57.80 56.10 56.40 2.50 -4.24% 56.40 4 56.50 5 18.37
2021-09-23 5243 1053620 783 59869434 56.60 57.30 56.30 57.00 0.60 1.06% 56.90 19 57.00 4 18.57
2021-09-24 5243 4578870 3106 273212470 58.20 60.80 58.10 59.50 2.50 4.39% 59.50 1 59.60 78 19.38
2021-09-27 5243 9436875 5850 583506817 60.40 62.70 60.30 62.00 2.50 4.2% 62.00 12 62.10 15 20.20
2021-09-28 5243 2746417 1925 167196807 61.00 61.50 60.40 61.10 0.90 -1.45% 61.00 12 61.10 1 19.90
2021-09-29 5243 1902793 1355 114076938 59.50 60.60 59.30 60.10 1.00 -1.64% 60.00 25 60.10 7 19.58
2021-09-30 5243 2101574 1600 127946383 60.10 61.80 59.40 61.40 1.30 2.16% 61.30 9 61.40 59 20.00
2021-10-01 5243 14112107 9209 890982834 61.90 65.00 61.50 61.90 0.50 0.81% 61.90 45 62.00 5 20.16
2021-10-04 5243 6577009 5019 409881661 63.20 64.40 60.60 61.50 0.40 -0.65% 61.50 1 61.80 1 20.03
2021-10-05 5243 4133938 3030 250694453 60.50 62.50 59.10 62.50 1.00 1.63% 62.40 2 62.50 53 20.36
2021-10-06 5243 13067565 8382 837871706 63.80 65.80 62.60 63.30 0.80 1.28% 63.30 58 63.40 18 20.62
2021-10-07 5243 5075439 3343 325784128 64.60 65.00 63.60 63.70 0.40 0.63% 63.70 68 63.80 4 20.75
2021-10-08 5243 17737940 11329 1190583913 64.20 68.80 63.60 67.60 3.90 6.12% 67.60 5 67.70 12 22.02
2021-10-12 5243 10031351 7760 674107848 66.50 69.40 65.60 66.50 1.10 -1.63% 66.50 23 66.60 11 21.66
2021-10-13 5243 7732988 5348 506601854 66.50 67.70 63.30 65.50 1.00 -1.5% 65.50 15 65.60 30 21.34
2021-10-14 5243 4862838 3656 319572551 66.90 67.00 64.10 66.50 1.00 1.53% 66.50 1 66.60 24 21.66
2021-10-15 5243 14656085 9525 1005749135 68.10 69.80 67.10 69.50 3.00 4.51% 69.40 10 69.50 113 22.64
2021-10-18 5243 11828208 7944 786748887 69.10 69.10 64.50 64.50 5.00 -7.19% 64.50 29 64.70 1 21.01
2021-10-19 5243 4808885 3155 310540175 64.70 65.30 63.80 64.60 0.10 0.16% 64.60 64 64.70 10 21.04
2021-10-20 5243 2913250 1980 188301822 64.90 65.50 64.00 64.10 0.50 -0.77% 64.10 25 64.20 5 20.88
2021-10-21 5243 2984453 2020 194177402 64.80 65.90 64.20 64.40 0.30 0.47% 64.30 20 64.40 5 20.98
2021-10-22 5243 2336130 1617 152482566 65.10 66.00 64.40 65.30 0.90 1.4% 65.30 29 65.40 5 21.27
2021-10-25 5243 10826175 7332 737451271 67.00 69.30 66.10 68.70 3.40 5.21% 68.60 59 68.70 31 22.38
2021-10-26 5243 6289438 4073 425450978 69.10 69.40 66.20 66.50 2.20 -3.2% 66.50 9 66.60 4 21.66
2021-10-27 5243 2112738 1532 139990047 66.00 66.80 65.50 66.50 0.00 0% 66.50 15 66.60 4 21.66
2021-10-28 5243 2994641 1990 200700607 66.80 67.90 66.20 66.20 0.30 -0.45% 66.20 18 66.30 4 21.56
2021-10-29 5243 3711153 2564 249934454 67.00 68.30 66.20 66.70 0.50 0.76% 66.70 70 66.80 4 21.73
2021-11-01 5243 10971868 6898 762611968 67.70 71.00 66.90 70.60 3.90 5.85% 70.60 18 70.70 69 23.00
2021-11-02 5243 13592741 8934 950613145 70.70 72.30 66.80 67.40 3.20 -4.53% 67.40 5 67.50 5 21.95
2021-11-03 5243 2058997 1880 138883745 68.20 68.30 66.90 67.30 0.10 -0.15% 67.30 18 67.40 6 21.92
2021-11-04 5243 2049514 1745 138915428 68.20 68.80 67.00 67.20 0.10 -0.15% 67.20 35 67.30 5 21.89
2021-11-05 5243 2706340 2195 178824470 67.90 67.90 65.20 66.00 1.20 -1.79% 65.90 56 66.00 25 21.50
2021-11-08 5243 2129649 1604 138679527 66.40 66.70 64.60 64.60 1.40 -2.12% 64.60 37 64.70 3 21.04
2021-11-09 5243 1610929 1303 104574173 64.60 65.90 64.00 65.20 0.60 0.93% 65.10 41 65.20 5 21.24
2021-11-10 5243 1900165 1323 122986579 65.10 65.70 64.20 64.60 0.60 -0.92% 64.60 79 64.80 1 21.04
2021-11-11 5243 1665105 1329 107934311 64.70 65.60 64.20 64.50 0.10 -0.15% 64.50 15 64.60 2 22.47
2021-11-12 5243 4314494 2555 285846558 65.20 67.40 64.80 67.00 2.50 3.88% 67.00 25 67.10 102 23.34
2021-11-15 5243 20910723 13101 1463139222 69.00 71.40 68.00 70.00 3.00 4.48% 70.00 52 70.10 8 24.39
2021-11-16 5243 10481491 8001 741111747 70.00 72.10 69.10 70.00 0.00 0% 69.90 12 70.00 46 24.39
2021-11-17 5243 20954250 13798 1529710302 70.70 76.00 70.60 73.90 3.90 5.57% 73.90 74 74.00 122 25.75
2021-11-18 5243 16390712 11304 1219042044 74.60 76.10 72.90 73.50 0.40 -0.54% 73.50 180 73.60 15 25.61
2021-11-19 5243 7292179 5416 529245640 74.50 74.50 71.30 71.70 1.80 -2.45% 71.60 27 71.70 5 24.98
2021-11-22 5243 4550790 3377 325989098 72.40 72.80 70.70 70.80 0.90 -1.26% 70.80 33 70.90 12 24.67
2021-11-23 5243 3430069 2558 239737725 70.50 71.50 68.70 68.80 2.00 -2.82% 68.80 24 68.90 4 23.97
2021-11-24 5243 2668590 2028 185987648 68.80 70.80 68.50 70.40 1.60 2.33% 70.30 23 70.40 2 24.53
2021-11-25 5243 2070629 1496 143595319 70.40 70.40 68.60 69.00 1.40 -1.99% 69.00 8 69.10 3 24.04
2021-11-26 5243 2433027 1746 164878266 69.00 69.40 66.60 67.20 1.80 -2.61% 67.20 27 67.30 3 23.41
2021-11-29 5243 2922012 1947 197205814 65.90 68.80 65.80 67.70 0.50 0.74% 67.70 7 67.80 46 23.59
2021-11-30 5243 2747013 1775 189912106 68.30 70.00 68.20 68.70 1.00 1.48% 68.70 13 68.80 16 23.94
2021-12-01 5243 1593221 1305 108865680 68.80 69.30 67.20 69.10 0.40 0.58% 69.00 16 69.20 5 24.08
2021-12-02 5243 3440940 2432 237229385 69.50 70.60 67.50 67.60 1.50 -2.17% 67.60 94 67.70 4 23.55
2021-12-03 5243 1069048 817 72821227 68.30 68.60 67.70 68.00 0.40 0.59% 68.00 6 68.20 8 23.69
2021-12-06 5243 1378626 1115 93961399 68.00 68.80 67.30 68.40 0.40 0.59% 68.40 9 68.50 21 23.83
2021-12-07 5243 1314513 1011 90037349 68.90 69.40 67.70 67.90 0.50 -0.73% 67.90 32 68.00 5 23.66
2021-12-08 5243 1102175 788 75114401 68.80 68.90 67.60 67.80 0.10 -0.15% 67.80 4 67.90 10 23.62
2021-12-09 5243 1548275 1123 103988864 68.10 68.60 65.60 66.80 1.00 -1.47% 66.80 45 66.90 9 23.28
2021-12-10 5243 840712 744 56200810 66.90 67.30 66.30 66.80 0.00 0% 66.80 58 67.00 19 23.28
2021-12-13 5243 1413658 822 94134176 66.80 67.30 66.10 66.60 0.20 -0.3% 66.60 24 66.70 7 23.21
2021-12-14 5243 1495221 1114 98091080 66.60 66.80 65.00 65.10 1.50 -2.25% 65.10 24 65.20 11 22.68
2021-12-15 5243 1067100 834 69421771 65.10 65.60 64.60 65.10 0.00 0% 65.00 12 65.10 1 22.68
2021-12-16 5243 1179841 971 77219120 66.00 66.30 64.80 65.00 0.10 -0.15% 65.00 45 65.20 1 22.65
2021-12-17 5243 1660322 1265 106587676 64.70 65.30 63.50 63.90 1.10 -1.69% 63.90 19 64.00 13 22.26
2021-12-20 5243 708159 784 45425092 63.50 64.80 63.50 64.10 0.20 0.31% 64.10 1 64.20 2 22.33
2021-12-21 5243 554210 776 35654596 64.10 64.60 63.80 64.40 0.30 0.47% 64.40 24 64.50 6 22.44
2021-12-22 5243 860238 1171 56136737 64.90 65.90 64.70 65.10 0.70 1.09% 65.10 26 65.20 3 22.68
2021-12-23 5243 659996 659 43280683 66.20 66.20 65.20 65.40 0.30 0.46% 65.40 1 65.50 9 22.79
2021-12-24 5243 5141156 3662 347935688 66.30 68.80 66.30 68.20 2.80 4.28% 68.20 35 68.30 50 23.76
2021-12-27 5243 3267976 2448 224769001 69.50 69.60 68.20 68.40 0.20 0.29% 68.40 5 68.50 2 23.83
2021-12-28 5243 2440164 1716 166627135 68.90 69.20 67.30 67.50 0.90 -1.32% 67.50 49 67.60 6 23.52
2021-12-29 5243 717202 634 48222949 67.50 67.90 67.00 67.20 0.30 -0.44% 67.10 14 67.20 8 23.41
2021-12-30 5243 1061916 789 70817564 67.50 67.50 66.50 66.70 0.50 -0.74% 66.70 32 66.80 14 23.24