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　　57.70
0
0%		58.10
0.4
0.69%		57.90
-0.2
-0.34%		57.90
0
0%		 　58.50
0.6
1.04%		58.90
0.4
0.68%		58.50
-0.4
-0.68%		57.60
-0.9
-1.54%		57.00
-0.6
-1.04%		 　56.80
-0.2
-0.35%		57.40
0.6
1.06%		 　　　　　　　　　　　60.10
2.7
4.7%		60.80
0.7
1.16%		58.29
2 月61.00
0.2
0.33%		61.60
0.6
0.98%		60.80
-0.8
-1.3%		 　61.70
0.9
1.48%		61.50
-0.2
-0.32%		61.30
-0.2
-0.33%		61.50
0.2
0.33%		61.00
-0.5
-0.81%		 　60.40
-0.6
-0.98%		60.50
0.1
0.17%		60.80
0.3
0.5%		62.00
1.2
1.97%		61.50
-0.5
-0.81%		 　61.80
0.3
0.49%		62.50
0.7
1.13%		61.40
-1.1
-1.76%		63.20
1.8
2.93%		62.50
-0.7
-1.11%		 61.65
3 月　62.20
-0.3
-0.48%		62.30
0.1
0.16%		 　63.50
1.2
1.93%		63.70
0.2
0.31%		64.40
0.7
1.1%		63.00
-1.4
-2.17%		61.50
-1.5
-2.38%		 　61.50
0
0%		60.90
-0.6
-0.98%		60.60
-0.3
-0.49%		60.20
-0.4
-0.66%		62.10
1.9
3.16%		 　62.30
0.2
0.32%		62.60
0.3
0.48%		63.00
0.4
0.64%		62.80
-0.2
-0.32%		64.40
1.6
2.55%		 　63.20
-1.2
-1.86%		63.50
0.3
0.47%		67.10
3.6
5.67%		66.10
-1
-1.49%		65.80
-0.3
-0.45%		62.97
4 月 　　　　65.90
0.1
0.15%		65.10
-0.8
-1.21%		 　66.00
0.9
1.38%		66.70
0.7
1.06%		66.70
0
0%		66.60
-0.1
-0.15%		66.90
0.3
0.45%		 　67.10
0.2
0.3%		68.20
1.1
1.64%		69.80
1.6
2.35%		71.40
1.6
2.29%		67.00
-4.4
-6.16%		 　65.90
-1.1
-1.64%		63.80
-2.1
-3.19%		65.20
1.4
2.19%		64.40
-0.8
-1.23%		65.40
1
1.55%		 66.46
5 月　66.00
0.6
0.92%		65.50
-0.5
-0.76%		65.90
0.4
0.61%		66.40
0.5
0.76%		 　66.50
0.1
0.15%		65.50
-1
-1.5%		65.90
0.4
0.61%		65.10
-0.8
-1.21%		65.80
0.7
1.08%		 　65.80
0
0%		67.50
1.7
2.58%		70.40
2.9
4.3%		70.80
0.4
0.57%		77.80
7
9.89%		 　82.50
4.7
6.04%		83.00
0.5
0.61%		83.80
0.8
0.96%		86.80
3
3.58%		82.60
-4.2
-4.84%		 　83.70
1.1
1.33%		83.70
0
0%		88.90
5.2
6.21%		73.78
6 月89.30
0.4
0.45%		89.60
0.3
0.34%		 　88.70
-0.9
-1%		87.90
-0.8
-0.9%		86.70
-1.2
-1.37%		84.10
-2.6
-3%		85.50
1.4
1.66%		 　84.60
-0.9
-1.05%		84.40
-0.2
-0.24%		82.30
-2.1
-2.49%		83.00
0.7
0.85%		82.50
-0.5
-0.6%		 　82.70
0.2
0.24%		81.90
-0.8
-0.97%		83.10
1.2
1.47%		 　　　81.60
-1.5
-1.81%		79.00
-2.6
-3.19%		79.00
0
0%		78.50
-0.5
-0.63%		78.80
0.3
0.38%		 83.66
7 月　　80.60
1.8
2.28%		83.40
2.8
3.47%		84.40
1
1.2%		82.00
-2.4
-2.84%		79.90
-2.1
-2.56%		 　75.00
-4.9
-6.13%		74.50
-0.5
-0.67%		74.60
0.1
0.13%		74.50
-0.1
-0.13%		74.70
0.2
0.27%		 　　73.20
-1.5
-2.01%		71.90
-1.3
-1.78%		72.70
0.8
1.11%		72.10
-0.6
-0.83%		 　72.80
0.7
0.97%		73.30
0.5
0.69%		 72.40
-0.9
-1.23%		71.90
-0.5
-0.69%		 71.40
-0.5
-0.7%		74.86
8 月72.00
0.6
0.84%		70.50
-1.5
-2.08%		 70.80
0.3
0.43%		 　71.40
0.6
0.85%		68.50
-2.9
-4.06%		67.70
-0.8
-1.17%		66.00
-1.7
-2.51%		66.20
0.2
0.3%		 　65.60
-0.6
-0.91%		66.00
0.4
0.61%		66.00
0
0%		67.20
1.2
1.82%		66.30
-0.9
-1.34%		 　65.90
-0.4
-0.6%		64.50
-1.4
-2.12%		64.90
0.4
0.62%		65.20
0.3
0.46%		65.90
0.7
1.07%		 　64.80
-1.1
-1.67%		63.20
-1.6
-2.47%		64.60
1.4
2.22%		65.50
0.9
1.39%		66.93
9 月65.60
0.1
0.15%		 　66.30
0.7
1.07%		67.50
1.2
1.81%		67.70
0.2
0.3%		67.30
-0.4
-0.59%		66.10
-1.2
-1.78%		 　64.90
-1.2
-1.82%		65.80
0.9
1.39%		66.50
0.7
1.06%		68.00
1.5
2.26%		67.00
-1
-1.47%		 　66.80
-0.2
-0.3%		66.80
0
0%		66.30
-0.5
-0.75%		64.30
-2
-3.02%		64.40
0.1
0.16%		 　65.00
0.6
0.93%		64.10
-0.9
-1.38%		63.10
-1
-1.56%		63.70
0.6
0.95%		 65.7
10 月　64.60
0.9
1.41%		64.20
-0.4
-0.62%		63.50
-0.7
-1.09%		64.20
0.7
1.1%		63.60
-0.6
-0.93%		 　　　59.70
-3.9
-6.13%		61.30
1.6
2.68%		60.80
-0.5
-0.82%		 　60.00
-0.8
-1.32%		60.70
0.7
1.17%		59.60
-1.1
-1.81%		59.10
-0.5
-0.84%		58.60
-0.5
-0.85%		 　58.30
-0.3
-0.51%		58.40
0.1
0.17%		59.00
0.6
1.03%		57.40
-1.6
-2.71%		57.80
0.4
0.7%		 　57.80
0
0%		56.60
-1.2
-2.08%		60.04
11 月56.80
0.2
0.35%		57.80
1
1.76%		57.70
-0.1
-0.17%		 　58.70
1
1.73%		58.20
-0.5
-0.85%		57.80
-0.4
-0.69%		57.80
0
0%		57.20
-0.6
-1.04%		 　58.20
1
1.75%		59.10
0.9
1.55%		59.20
0.1
0.17%		59.50
0.3
0.51%		60.50
1
1.68%		 　60.30
-0.2
-0.33%		60.20
-0.1
-0.17%		60.50
0.3
0.5%		60.70
0.2
0.33%		60.40
-0.3
-0.49%		 　59.50
-0.9
-1.49%		60.50
1
1.68%		60.60
0.1
0.17%		60.70
0.1
0.17%		 59.24
12 月60.80
0.1
0.16%		 　61.80
1
1.64%		60.80
-1
-1.62%		60.40
-0.4
-0.66%		60.10
-0.3
-0.5%		61.30
1.2
2%		 　60.50
-0.8
-1.31%		60.50
0
0%		59.60
-0.9
-1.49%		60.30
0.7
1.17%		60.80
0.5
0.83%		 　60.20
-0.6
-0.99%		59.40
-0.8
-1.33%		60.20
0.8
1.35%		59.80
-0.4
-0.66%		59.50
-0.3
-0.5%		 　59.50
0
0%		60.50
1
1.68%		60.70
0.2
0.33%		60.60
-0.1
-0.16%		61.20
0.6
0.99%		　　60.42

說明:最高漲幅:9.89%最低跌幅:-6.16% 最高價:89.60最低價:56.60平均價:66.35,灰色底表示週末,漲147天(130.9)元,跌136天(-129.7)元,平盤17天
10%=1,6%=4,5%=2,4%=2,3%=6,2%=27,1%=64,0%=58,-0%=1,-1%=1,-2%=5,-3%=8,-4%=27,-5%=27,-6%=67,

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
2023-01-03 5243 274000 206 15803500 57.60 58.00 57.20 57.70 0.20 0% 57.60 17 57.70 2 14.21
2023-01-04 5243 422000 258 24509400 57.90 58.30 57.90 58.10 0.40 0.69% 58.10 14 58.20 3 14.31
2023-01-05 5243 315000 232 18343300 58.40 58.70 57.90 57.90 0.20 -0.34% 57.90 25 58.00 5 14.26
2023-01-06 5243 518000 305 30012500 57.50 58.30 57.50 57.90 0.00 0% 57.90 32 58.00 8 14.26
2023-01-09 5243 423000 297 24732900 58.50 58.80 58.10 58.50 0.60 1.04% 58.50 22 58.60 5 14.41
2023-01-10 5243 793000 397 46600400 58.60 59.20 58.50 58.90 0.40 0.68% 58.90 8 59.00 5 14.51
2023-01-11 5243 265000 197 15566900 59.20 59.20 58.40 58.50 0.40 -0.68% 58.50 9 58.60 3 14.41
2023-01-12 5243 417000 336 24165600 58.60 58.80 57.60 57.60 0.90 -1.54% 57.60 52 57.70 4 14.19
2023-01-13 5243 914000 556 52232600 58.20 58.20 56.90 57.00 0.60 -1.04% 57.00 156 57.10 8 14.04
2023-01-16 5243 398000 293 22636500 57.20 57.30 56.50 56.80 0.20 -0.35% 56.80 10 56.90 2 13.99
2023-01-17 5243 529000 293 30182100 57.10 57.40 56.80 57.40 0.60 1.06% 57.30 1 57.40 1 14.14
2023-01-30 5243 2754000 1700 164209100 59.40 60.50 58.80 60.10 2.70 4.7% 60.10 4 60.20 47 14.80
2023-01-31 5243 1689000 1141 102699700 60.10 61.20 60.00 60.80 0.70 1.16% 60.70 13 60.80 20 14.98
2023-02-01 5243 1286000 797 78386300 61.30 61.30 60.50 61.00 0.20 0.33% 61.00 2 61.10 23 15.02
2023-02-02 5243 1400000 861 85906100 61.30 61.70 60.90 61.60 0.60 0.98% 61.50 8 61.60 17 15.17
2023-02-03 5243 878000 606 53664800 62.00 62.00 60.60 60.80 0.80 -1.3% 60.80 6 60.90 2 14.98
2023-02-06 5243 1139000 747 69984200 60.70 61.80 60.70 61.70 0.90 1.48% 61.60 3 61.80 54 15.20
2023-02-07 5243 1812000 1207 112274100 62.10 62.50 61.50 61.50 0.20 -0.32% 61.50 59 61.70 18 15.15
2023-02-08 5243 1068000 631 65669100 61.80 62.00 61.00 61.30 0.20 -0.33% 61.30 8 61.40 19 15.10
2023-02-09 5243 794000 495 48918200 61.30 61.90 61.30 61.50 0.20 0.33% 61.50 18 61.60 7 15.15
2023-02-10 5243 866000 598 53294200 61.80 62.10 61.00 61.00 0.50 -0.81% 61.00 18 61.20 8 15.02
2023-02-13 5243 444000 315 26966600 60.80 61.10 60.40 60.40 0.60 -0.98% 60.40 23 60.50 1 14.88
2023-02-14 5243 309000 216 18766300 60.70 61.00 60.50 60.50 0.10 0.17% 60.50 20 60.60 4 14.90
2023-02-15 5243 493000 349 30035100 60.50 61.30 60.50 60.80 0.30 0.5% 60.80 13 60.90 2 14.98
2023-02-16 5243 1502000 976 93293200 61.20 62.70 61.10 62.00 1.20 1.97% 62.00 33 62.10 4 15.27
2023-02-17 5243 704000 488 43175300 61.70 61.80 60.90 61.50 0.50 -0.81% 61.40 7 61.50 4 15.15
2023-02-20 5243 925000 563 57223900 61.90 62.30 61.50 61.80 0.30 0.49% 61.80 1 61.90 13 15.22
2023-02-21 5243 1840000 1108 115205200 62.50 63.00 62.20 62.50 0.70 1.13% 62.40 8 62.50 6 15.39
2023-02-22 5243 961000 655 59220600 62.10 62.10 61.20 61.40 1.10 -1.76% 61.40 23 61.50 2 15.12
2023-02-23 5243 3698000 2181 234730800 61.60 64.60 61.60 63.20 1.80 2.93% 63.20 66 63.30 1 15.57
2023-02-24 5243 1334000 934 83896900 63.60 63.70 62.50 62.50 0.70 -1.11% 62.50 15 62.60 9 15.39
2023-03-02 5243 602000 422 37595200 62.80 63.00 62.00 62.20 0.40 -0.48% 62.20 31 62.30 9 15.32
2023-03-03 5243 696000 443 43390100 62.50 62.70 62.00 62.30 0.10 0.16% 62.20 10 62.30 7 15.34
2023-03-06 5243 1527000 948 96713200 62.60 63.90 62.50 63.50 1.20 1.93% 63.50 28 63.60 29 15.64
2023-03-07 5243 1830000 1084 117125300 63.50 64.60 63.40 63.70 0.20 0.31% 63.70 13 63.80 34 15.69
2023-03-08 5243 2710000 1710 174256100 63.90 65.00 63.60 64.40 0.70 1.1% 64.30 41 64.40 24 15.86
2023-03-09 5243 2011000 1334 128019700 64.90 65.00 63.00 63.00 1.40 -2.17% 63.00 59 63.10 23 15.52
2023-03-10 5243 1438000 971 88953900 62.10 62.60 61.30 61.50 1.50 -2.38% 61.50 11 61.60 7 15.15
2023-03-13 5243 989000 713 60241400 61.00 61.50 60.20 61.50 0.00 0% 61.50 12 61.60 14 15.15
2023-03-14 5243 664000 468 40475700 60.80 61.60 60.50 60.90 0.60 -0.98% 60.90 17 61.00 8 15.00
2023-03-15 5243 547000 418 33418200 61.60 61.80 60.50 60.60 0.30 -0.49% 60.60 2 60.70 3 12.76
2023-03-16 5243 791000 485 47842700 60.70 61.00 60.20 60.20 0.40 -0.66% 60.20 23 60.40 14 12.67
2023-03-17 5243 1557000 957 96700800 60.80 62.80 60.80 62.10 1.90 3.16% 62.10 18 62.20 12 13.07
2023-03-20 5243 625000 425 38964000 62.10 62.80 61.90 62.30 0.20 0.32% 62.20 12 62.30 11 13.12
2023-03-21 5243 478000 330 29909100 62.80 63.10 62.30 62.60 0.30 0.48% 62.40 7 62.60 21 13.18
2023-03-22 5243 947000 544 59728900 63.10 63.40 62.80 63.00 0.40 0.64% 62.90 7 63.00 3 13.26
2023-03-23 5243 805000 516 50786900 63.40 63.50 62.70 62.80 0.20 -0.32% 62.70 16 62.80 15 13.22
2023-03-24 5243 2736000 1574 175107000 63.20 64.80 63.10 64.40 1.60 2.55% 64.40 6 64.50 20 13.56
2023-03-27 5243 2347000 1416 149535100 64.50 64.60 63.00 63.20 1.20 -1.86% 63.20 12 63.30 17 13.31
2023-03-28 5243 2618000 1624 167011500 63.80 64.40 63.00 63.50 0.30 0.47% 63.40 30 63.50 11 13.37
2023-03-29 5243 18878000 11634 1259421300 64.90 68.50 64.70 67.10 3.60 5.67% 67.00 51 67.10 3 14.13
2023-03-30 5243 8092000 5138 533338800 66.50 67.00 65.20 66.10 1.00 -1.49% 66.00 9 66.10 3 13.92
2023-03-31 5243 3162000 2096 208369700 66.60 66.80 65.40 65.80 0.30 -0.45% 65.70 63 65.80 40 13.85
2023-04-06 5243 2216000 1479 146651900 66.60 66.70 65.80 65.90 0.10 0.15% 65.80 95 66.00 29 13.87
2023-04-07 5243 2366000 1386 154629200 66.30 66.30 64.90 65.10 0.80 -1.21% 65.00 144 65.10 5 13.71
2023-04-10 5243 2416000 1449 159665400 66.00 66.50 65.60 66.00 0.90 1.38% 66.00 100 66.10 26 13.89
2023-04-11 5243 3807000 2298 254422800 66.00 67.40 65.90 66.70 0.70 1.06% 66.70 1 66.80 1 14.04
2023-04-12 5243 1542000 1094 103023000 67.30 67.40 66.50 66.70 0.00 0% 66.70 28 66.80 26 14.04
2023-04-13 5243 2101000 1343 140692200 67.50 67.50 66.50 66.60 0.10 -0.15% 66.60 4 66.70 5 14.02
2023-04-14 5243 2531000 1581 170224600 67.00 67.90 66.80 66.90 0.30 0.45% 66.90 37 67.00 3 14.08
2023-04-17 5243 1585000 979 106368900 67.20 67.50 66.50 67.10 0.20 0.3% 67.00 58 67.10 6 14.13
2023-04-18 5243 2858000 1659 193032100 67.50 68.20 66.50 68.20 1.10 1.64% 68.10 31 68.20 77 14.36
2023-04-19 5243 12677000 7839 909084100 70.90 74.00 69.80 69.80 1.60 2.35% 69.80 51 69.90 2 14.69
2023-04-20 5243 14710000 9007 1069750000 71.00 74.90 70.30 71.40 1.60 2.29% 71.30 56 71.40 85 15.03
2023-04-21 5243 9814000 5825 683495300 72.20 73.10 67.00 67.00 4.40 -6.16% 67.00 19 67.20 1 14.11
2023-04-24 5243 3087000 1972 204812500 66.60 67.50 65.60 65.90 1.10 -1.64% 65.80 74 65.90 5 13.87
2023-04-25 5243 3294000 1863 213517200 66.20 66.50 63.60 63.80 2.10 -3.19% 63.80 4 64.00 22 13.43
2023-04-26 5243 1597000 1035 103060400 64.10 65.50 63.70 65.20 1.40 2.19% 65.10 7 65.30 18 13.73
2023-04-27 5243 1539000 1151 99512800 64.60 65.20 64.10 64.40 0.80 -1.23% 64.40 37 64.70 26 13.56
2023-04-28 5243 1179000 779 76977800 65.50 65.70 64.90 65.40 1.00 1.55% 65.30 5 65.40 15 13.77
2023-05-02 5243 1048000 716 68884300 65.90 66.10 65.10 66.00 0.60 0.92% 66.00 10 66.10 8 13.89
2023-05-03 5243 1008000 691 66470900 66.30 66.50 65.40 65.50 0.50 -0.76% 65.50 4 65.60 14 13.79
2023-05-04 5243 551000 398 36176400 65.60 66.00 65.10 65.90 0.40 0.61% 65.90 15 66.00 43 13.87
2023-05-05 5243 953000 660 63264200 65.90 66.80 65.90 66.40 0.50 0.76% 66.40 5 66.50 1 13.98
2023-05-08 5243 936000 609 62334400 67.30 67.30 66.30 66.50 0.10 0.15% 66.50 2 66.60 12 14.00
2023-05-09 5243 1284000 801 83874700 67.00 67.00 64.40 65.50 1.00 -1.5% 65.50 5 65.60 10 13.79
2023-05-10 5243 513000 378 33786000 65.90 66.40 65.40 65.90 0.40 0.61% 65.90 3 66.00 11 13.87
2023-05-11 5243 1822000 1137 120607300 66.50 67.20 65.00 65.10 0.80 -1.21% 65.10 14 65.20 1 13.71
2023-05-12 5243 838000 548 54771400 65.50 66.00 64.60 65.80 0.70 1.08% 65.70 1 65.80 1 13.68
2023-05-15 5243 853000 541 55809400 66.30 66.30 64.70 65.80 0.00 0% 65.70 7 65.80 12 13.68
2023-05-16 5243 2273000 1473 152765500 66.00 67.70 66.00 67.50 1.70 2.58% 67.40 11 67.50 48 14.03
2023-05-17 5243 6985687 4818 486485826 67.50 70.70 67.50 70.40 2.90 4.3% 70.30 17 70.40 51 14.64
2023-05-18 5243 6217000 3739 438109800 71.60 71.70 68.50 70.80 0.40 0.57% 70.80 2 70.90 41 14.72
2023-05-19 5243 30792000 14256 2147483647 72.70 77.80 72.30 77.80 7.00 9.89% 77.80 10113 0.00 0 16.17
2023-05-22 5243 41754000 21986 2147483647 80.00 84.80 77.70 82.50 4.70 6.04% 82.40 21 82.50 25 17.15
2023-05-23 5243 12793000 7914 1061519300 82.40 84.20 81.40 83.00 0.50 0.61% 83.00 25 83.10 65 17.26
2023-05-24 5243 8063000 5092 673552700 83.40 84.50 82.70 83.80 0.80 0.96% 83.80 141 83.90 41 17.42
2023-05-25 5243 20740000 12876 1792988900 85.00 89.80 82.20 86.80 3.00 3.58% 86.80 31 86.90 235 18.05
2023-05-26 5243 13061000 7575 1098110100 86.50 87.80 82.30 82.60 4.20 -4.84% 82.60 25 82.70 65 17.17
2023-05-29 5243 5060000 3070 424182100 84.80 84.80 82.80 83.70 1.10 1.33% 83.70 19 83.80 77 17.40
2023-05-30 5243 11747000 7112 1002097600 84.80 87.10 83.30 83.70 0.00 0% 83.70 50 83.80 17 17.40
2023-05-31 5243 26130000 15889 2147483647 85.20 91.90 85.00 88.90 5.20 6.21% 88.80 28 88.90 20 18.48
2023-06-01 5243 8995000 5590 799771700 89.30 89.70 87.50 89.30 0.40 0.45% 89.30 11 89.40 25 18.57
2023-06-02 5243 7894000 4880 699722900 89.90 90.00 87.30 89.60 0.30 0.34% 89.50 2 89.60 4 18.63
2023-06-05 5243 6302000 4179 566581900 89.90 91.50 88.50 88.70 0.90 -1% 88.60 20 88.70 78 18.44
2023-06-06 5243 3897000 2255 342983000 89.00 89.50 87.10 87.90 0.80 -0.9% 87.90 20 88.00 4 18.27
2023-06-07 5243 5103000 3169 445636900 88.70 88.80 86.30 86.70 1.20 -1.37% 86.70 6 86.90 47 18.02
2023-06-08 5243 5098000 3051 433267200 86.90 87.30 84.10 84.10 2.60 -3% 84.10 36 84.20 133 17.48
2023-06-09 5243 4806000 2846 411911100 86.00 87.00 84.40 85.50 1.40 1.66% 85.50 39 85.60 40 17.78
2023-06-12 5243 4507000 2656 385430500 86.00 87.20 84.30 84.60 0.90 -1.05% 84.50 7 84.60 13 17.59
2023-06-13 5243 4821000 3005 411838200 84.80 87.10 84.20 84.40 0.20 -0.24% 84.30 39 84.40 19 17.55
2023-06-14 5243 5515000 3283 461003500 84.80 85.70 82.30 82.30 2.10 -2.49% 82.20 32 82.30 9 17.11
2023-06-15 5243 4152000 2631 340799600 82.30 83.20 81.00 83.00 0.70 0.85% 82.90 16 83.00 12 17.26
2023-06-16 5243 2315000 1474 191115000 83.20 83.80 81.80 82.50 0.50 -0.6% 82.40 10 82.50 38 17.15
2023-06-19 5243 2461000 1619 204944700 83.00 84.50 82.30 82.70 0.20 0.24% 82.70 20 82.80 5 17.19
2023-06-20 5243 1952000 1428 159775200 83.00 83.20 80.60 81.90 0.80 -0.97% 81.80 6 81.90 17 17.03
2023-06-21 5243 1977000 1401 164383200 82.50 83.80 82.50 83.10 1.20 1.47% 83.00 15 83.10 19 17.28
2023-06-26 5243 1839000 1235 150820800 83.50 83.50 81.30 81.60 1.50 -1.81% 81.60 34 81.70 32 16.96
2023-06-27 5243 3638000 2220 288381700 81.20 81.40 78.10 79.00 2.60 -3.19% 78.90 4 79.00 39 16.42
2023-06-28 5243 1048000 763 83336300 80.50 80.60 78.70 79.00 0.00 0% 78.90 31 79.00 5 16.42
2023-06-29 5243 1089000 751 85955200 79.30 79.70 78.20 78.50 0.50 -0.63% 78.50 30 78.60 20 16.32
2023-06-30 5243 784000 609 61767300 79.30 79.50 78.00 78.80 0.30 0.38% 78.80 8 78.90 2 16.38
2023-07-03 5243 2651000 1579 213907100 80.60 81.70 79.10 80.60 1.80 2.28% 80.60 49 80.70 4 16.76
2023-07-04 5243 8502000 5304 704673100 83.50 84.90 80.80 83.40 2.80 3.47% 83.30 17 83.40 7 17.34
2023-07-05 5243 11439000 7550 975944800 84.00 87.30 83.80 84.40 1.00 1.2% 84.40 5 84.50 15 17.55
2023-07-06 5243 6376000 4158 534054900 84.50 85.70 82.00 82.00 2.40 -2.84% 82.00 94 82.10 1 17.05
2023-07-07 5243 3123000 2131 251015800 81.40 81.60 79.60 79.90 2.10 -2.56% 79.90 82 80.00 7 16.61
2023-07-10 5243 6925000 3965 528270100 78.20 78.40 74.80 75.00 4.90 -6.13% 75.00 59 75.10 11 15.59
2023-07-11 5243 3290000 1723 246616000 75.90 75.90 74.40 74.50 0.50 -0.67% 74.50 26 74.60 63 15.49
2023-07-12 5243 2606000 1621 193766700 75.00 75.00 73.80 74.60 0.10 0.13% 74.50 75 74.60 18 15.51
2023-07-13 5243 2481000 1541 186212300 75.20 75.80 74.30 74.50 0.10 -0.13% 74.50 16 74.60 1 15.49
2023-07-14 5243 1524000 933 113893000 75.40 75.40 74.10 74.70 0.20 0.27% 74.70 41 74.80 29 15.53
2023-07-18 5243 2469000 1607 182524400 76.00 76.00 72.70 73.20 2.10 -2.01% 73.20 3 73.30 2 15.22
2023-07-19 5243 1661000 1084 120318700 73.20 73.80 71.60 71.90 1.30 -1.78% 71.80 10 71.90 51 14.95
2023-07-20 5243 921000 674 66947500 72.40 73.10 72.30 72.70 0.80 1.11% 72.60 44 72.80 7 15.11
2023-07-21 5243 1759000 1025 126964000 71.80 74.00 71.00 72.10 0.60 -0.83% 72.10 4 72.30 32 14.99
2023-07-24 5243 2607000 1304 186399600 72.10 72.90 70.00 72.80 0.70 0.97% 72.70 2 72.80 13 15.14
2023-07-25 5243 4276000 2839 313514800 72.90 74.80 71.70 73.30 0.50 0.69% 73.20 62 73.40 4 15.24
2023-07-27 5243 1134000 771 82018700 71.70 72.80 71.70 72.40 0.90 -1.23% 72.40 2 72.50 17 15.05
2023-07-28 5243 1116000 726 80364800 72.40 72.70 71.50 71.90 0.50 -0.69% 71.90 47 72.00 20 14.95
2023-07-31 5243 1270000 883 91483100 72.60 73.00 71.30 71.40 0.50 -0.7% 71.30 40 71.40 2 14.84
2023-08-01 5243 987000 615 70725800 71.60 72.30 71.30 72.00 0.60 0.84% 71.90 26 72.00 24 14.97
2023-08-02 5243 2154000 1436 152074900 71.70 72.00 69.90 70.50 1.50 -2.08% 70.40 42 70.50 3 14.66
2023-08-04 5243 679000 455 47982400 70.50 71.30 69.90 70.80 0.30 0.43% 70.80 15 70.90 7 14.72
2023-08-07 5243 1186000 684 84281100 71.00 71.60 70.30 71.40 0.60 0.85% 71.40 12 71.50 69 14.84
2023-08-08 5243 3653000 2133 252783000 70.70 70.90 68.30 68.50 2.90 -4.06% 68.50 41 68.60 7 14.24
2023-08-09 5243 2010000 1140 135950100 67.00 69.00 66.80 67.70 0.80 -1.17% 67.60 3 67.70 4 14.07
2023-08-10 5243 2227000 1129 147471000 67.60 67.60 65.30 66.00 1.70 -2.51% 66.00 12 66.10 1 13.72
2023-08-11 5243 664000 452 44316000 66.70 67.60 66.10 66.20 0.20 0.3% 66.20 23 66.30 1 13.76
2023-08-14 5243 1213000 730 79147100 66.30 66.30 64.60 65.60 0.60 -0.91% 65.50 20 65.70 3 13.64
2023-08-15 5243 1015000 567 67124100 66.00 67.00 65.70 66.00 0.40 0.61% 66.00 1 66.10 2 13.72
2023-08-16 5243 688000 459 45221400 65.30 66.70 64.60 66.00 0.00 0% 66.00 26 66.20 2 13.72
2023-08-17 5243 721000 576 48181800 65.60 67.30 65.30 67.20 1.20 1.82% 67.10 58 67.20 7 13.97
2023-08-18 5243 1086000 623 72571200 67.30 67.80 66.20 66.30 0.90 -1.34% 66.30 20 66.50 5 13.78
2023-08-21 5243 1125000 748 74984600 66.70 67.80 65.50 65.90 0.40 -0.6% 65.90 20 66.00 14 13.70
2023-08-22 5243 2394000 1136 155144800 66.50 66.70 64.20 64.50 1.40 -2.12% 64.50 31 64.60 3 13.41
2023-08-23 5243 803000 494 52209900 65.20 65.50 64.70 64.90 0.40 0.62% 64.90 11 65.10 5 13.49
2023-08-24 5243 978000 571 63848000 65.60 65.90 64.50 65.20 0.30 0.46% 65.20 5 65.30 13 13.56
2023-08-25 5243 1954000 1278 129182300 66.10 66.70 65.50 65.90 0.70 1.07% 65.90 28 66.00 1 13.70
2023-08-28 5243 1490000 914 97132700 66.60 66.60 64.70 64.80 1.10 -1.67% 64.80 28 64.90 7 13.47
2023-08-29 5243 1090000 779 68446500 63.70 63.70 62.30 63.20 0.00 -2.47% 63.20 19 63.30 22 13.14
2023-08-30 5243 891000 633 57304400 64.00 64.80 63.50 64.60 1.40 2.22% 64.50 4 64.70 14 12.54
2023-08-31 5243 1107000 734 72236100 64.70 65.60 64.30 65.50 0.90 1.39% 65.40 23 65.60 21 12.72
2023-09-01 5243 1025000 673 67541700 65.60 66.30 65.40 65.60 0.10 0.15% 65.60 27 65.70 3 12.74
2023-09-04 5243 1579000 975 104682400 66.00 67.30 65.00 66.30 0.70 1.07% 66.30 29 66.50 45 12.87
2023-09-05 5243 1015000 642 68150700 66.70 67.50 66.30 67.50 1.20 1.81% 67.40 4 67.50 9 13.11
2023-09-06 5243 1057000 709 71398900 67.50 68.00 67.00 67.70 0.20 0.3% 67.60 19 67.70 50 13.15
2023-09-07 5243 1369000 1070 93060600 67.30 69.30 67.20 67.30 0.40 -0.59% 67.30 4 67.40 1 13.07
2023-09-08 5243 781000 538 51949000 67.20 67.20 66.10 66.10 1.20 -1.78% 66.10 20 66.20 1 12.84
2023-09-11 5243 646000 442 42177900 66.10 66.20 64.70 64.90 1.20 -1.82% 64.90 12 65.10 1 12.60
2023-09-12 5243 452000 362 29770200 65.60 66.10 65.40 65.80 0.90 1.39% 65.70 19 65.80 7 12.78
2023-09-13 5243 1018000 755 68067800 66.60 67.40 66.50 66.50 0.70 1.06% 66.50 54 66.80 43 12.91
2023-09-14 5243 1280000 805 86482900 66.70 68.00 66.70 68.00 1.50 2.26% 68.00 8 68.10 13 13.20
2023-09-15 5243 1121000 711 75252000 68.30 68.30 66.70 67.00 1.00 -1.47% 67.00 1 67.10 3 13.01
2023-09-18 5243 709000 462 47709300 66.60 67.80 66.50 66.80 0.20 -0.3% 66.80 9 66.90 6 12.97
2023-09-19 5243 1815000 1054 122464200 67.30 68.40 66.60 66.80 0.00 0% 66.80 11 67.00 3 12.97
2023-09-20 5243 804000 469 53551200 67.30 67.30 66.20 66.30 0.50 -0.75% 66.30 23 66.40 2 12.87
2023-09-21 5243 1510000 945 97638400 66.30 66.30 63.90 64.30 2.00 -3.02% 64.30 16 64.40 2 12.49
2023-09-22 5243 496000 314 31739400 63.30 64.50 63.30 64.40 0.10 0.16% 64.30 1 64.40 9 12.50
2023-09-25 5243 298000 216 19360100 64.60 65.40 64.50 65.00 0.60 0.93% 64.90 8 65.00 5 12.62
2023-09-26 5243 410000 258 26521600 65.00 65.50 64.00 64.10 0.90 -1.38% 64.10 21 64.20 5 12.45
2023-09-27 5243 589000 433 37371700 63.80 64.30 63.10 63.10 1.00 -1.56% 63.10 32 63.20 1 12.25
2023-09-28 5243 611000 345 38731200 63.40 63.90 62.60 63.70 0.60 0.95% 63.60 15 63.70 7 12.37
2023-10-02 5243 458000 276 29576500 64.00 64.90 64.00 64.60 0.90 1.41% 64.60 15 64.70 1 12.54
2023-10-03 5243 367000 234 23658900 65.00 65.10 64.10 64.20 0.40 -0.62% 64.10 39 64.20 2 12.47
2023-10-04 5243 464000 348 29470500 63.80 64.20 63.30 63.50 0.70 -1.09% 63.50 4 63.60 1 12.33
2023-10-05 5243 385000 267 24809900 63.80 64.90 63.70 64.20 0.70 1.1% 64.20 7 64.40 1 12.47
2023-10-06 5243 436000 304 27861900 64.40 64.70 63.50 63.60 0.60 -0.93% 63.50 18 63.70 8 12.35
2023-10-11 5243 2796000 1747 168883800 63.60 63.70 59.40 59.70 3.90 -6.13% 59.60 18 59.70 23 11.59
2023-10-12 5243 694000 486 42091700 59.80 61.40 59.80 61.30 1.60 2.68% 61.20 5 61.30 2 11.90
2023-10-13 5243 375000 240 22873100 61.20 61.50 60.50 60.80 0.50 -0.82% 60.80 11 60.90 15 11.81
2023-10-16 5243 717000 463 42961600 60.60 60.60 59.50 60.00 0.80 -1.32% 59.90 34 60.00 5 11.65
2023-10-17 5243 681000 494 41480000 60.50 61.60 60.10 60.70 0.70 1.17% 60.70 13 60.80 1 11.79
2023-10-18 5243 698000 432 41740200 60.70 60.70 59.50 59.60 1.10 -1.81% 59.60 58 59.70 3 11.57
2023-10-19 5243 549000 351 32379300 59.10 59.40 58.60 59.10 0.50 -0.84% 59.10 4 59.30 5 11.48
2023-10-20 5243 679000 429 39509200 59.00 59.00 57.70 58.60 0.50 -0.85% 58.60 18 58.70 2 11.38
2023-10-23 5243 373000 252 21741200 57.60 59.10 57.50 58.30 0.30 -0.51% 58.30 3 58.40 2 11.32
2023-10-24 5243 341000 243 19842400 58.30 58.70 57.70 58.40 0.10 0.17% 58.40 3 58.50 11 11.34
2023-10-25 5243 290910 294 17191811 58.90 59.40 58.80 59.00 0.60 1.03% 59.00 3 59.10 1 11.46
2023-10-26 5243 761000 489 44068600 58.90 59.00 57.30 57.40 1.60 -2.71% 57.40 7 57.50 4 11.15
2023-10-27 5243 239000 181 13814800 57.90 58.10 57.50 57.80 0.40 0.7% 57.70 4 57.80 8 11.22
2023-10-30 5243 193000 153 11180900 58.10 58.40 57.50 57.80 0.00 0% 57.70 1 57.80 5 11.22
2023-10-31 5243 1066000 748 61488100 58.80 59.60 56.50 56.60 1.20 -2.08% 56.60 14 56.70 11 10.99
2023-11-01 5243 264000 189 15037700 57.10 57.50 56.60 56.80 0.20 0.35% 56.80 7 56.90 1 11.03
2023-11-02 5243 282000 195 16247200 57.40 57.80 57.30 57.80 1.00 1.76% 57.70 17 57.80 9 11.22
2023-11-03 5243 595000 373 34362800 58.50 58.50 57.10 57.70 0.10 -0.17% 57.70 19 57.80 2 11.20
2023-11-06 5243 430000 271 25103600 57.80 58.70 57.80 58.70 1.00 1.73% 58.60 7 58.70 28 11.40
2023-11-07 5243 396000 295 23162200 58.60 58.90 58.10 58.20 0.50 -0.85% 58.20 13 58.30 6 11.30
2023-11-08 5243 362000 293 20918400 57.50 58.30 57.50 57.80 0.40 -0.69% 57.80 15 57.90 1 11.22
2023-11-09 5243 288000 205 16654500 58.00 58.10 57.70 57.80 0.00 0% 57.80 16 57.90 1 11.22
2023-11-10 5243 349000 239 20031200 57.90 58.00 57.10 57.20 0.60 -1.04% 57.20 15 57.30 5 13.21
2023-11-13 5243 314000 218 18156400 57.80 58.30 57.40 58.20 1.00 1.75% 58.10 6 58.30 12 13.44
2023-11-14 5243 585000 396 34493000 58.40 59.20 58.40 59.10 0.90 1.55% 59.00 6 59.10 6 13.65
2023-11-15 5243 525000 351 31182900 59.90 60.00 59.10 59.20 0.10 0.17% 59.20 10 59.30 1 13.67
2023-11-16 5243 349000 219 20730600 59.40 59.60 59.10 59.50 0.30 0.51% 59.40 1 59.50 7 13.74
2023-11-17 5243 1334000 823 80777200 59.70 61.40 59.60 60.50 1.00 1.68% 60.50 9 60.60 2 13.97
2023-11-20 5243 566000 358 34194300 60.80 60.80 60.10 60.30 0.20 -0.33% 60.30 21 60.40 9 13.93
2023-11-21 5243 365000 281 22075100 60.70 61.00 60.20 60.20 0.10 -0.17% 60.20 13 60.30 1 13.90
2023-11-22 5243 450000 302 27315600 60.30 61.30 60.30 60.50 0.30 0.5% 60.50 7 60.60 21 13.97
2023-11-23 5243 687000 460 41894800 60.80 61.50 60.50 60.70 0.20 0.33% 60.70 11 60.80 1 14.02
2023-11-24 5243 402000 261 24306300 61.00 61.00 60.30 60.40 0.30 -0.49% 60.40 8 60.50 6 13.95
2023-11-27 5243 418000 301 25062500 60.70 60.80 59.50 59.50 0.90 -1.49% 59.50 14 59.70 5 13.74
2023-11-28 5243 432000 299 26105400 59.70 60.90 59.70 60.50 1.00 1.68% 60.40 13 60.50 25 13.97
2023-11-29 5243 346000 245 21009000 60.90 61.00 60.50 60.60 0.10 0.17% 60.60 3 60.70 3 14.00
2023-11-30 5243 279000 218 16904000 60.60 61.00 60.20 60.70 0.10 0.17% 60.70 6 60.80 12 14.02
2023-12-01 5243 505000 357 30759200 60.90 61.30 60.50 60.80 0.10 0.16% 60.70 13 60.80 1 14.04
2023-12-04 5243 819000 553 50512300 61.00 61.90 61.00 61.80 1.00 1.64% 61.80 13 61.90 38 14.27
2023-12-05 5243 502000 336 30646500 61.80 61.80 60.70 60.80 1.00 -1.62% 60.80 6 60.90 1 14.04
2023-12-06 5243 731000 506 44164600 61.30 61.30 60.10 60.40 0.40 -0.66% 60.40 5 60.50 4 13.95
2023-12-07 5243 447000 292 26956400 60.70 61.00 60.00 60.10 0.30 -0.5% 60.10 16 60.20 4 13.88
2023-12-08 5243 546000 389 33258700 60.40 61.40 60.20 61.30 1.20 2% 61.30 12 61.40 22 14.16
2023-12-11 5243 640000 360 38816300 61.50 61.50 60.30 60.50 0.80 -1.31% 60.50 4 60.60 5 13.97
2023-12-12 5243 248000 176 15033000 61.00 61.00 60.50 60.50 0.00 0% 60.50 12 60.60 18 13.97
2023-12-13 5243 885000 464 53042800 60.60 60.80 59.20 59.60 0.90 -1.49% 59.50 9 59.60 6 13.76
2023-12-14 5243 383000 267 23076600 60.10 60.60 59.90 60.30 0.70 1.17% 60.30 1 60.40 6 13.93
2023-12-15 5243 602000 410 36688000 60.70 61.30 60.60 60.80 0.50 0.83% 60.80 4 60.90 8 14.04
2023-12-18 5243 370000 282 22402500 61.00 61.10 60.20 60.20 0.60 -0.99% 60.20 23 60.50 4 13.90
2023-12-19 5243 557000 386 33142500 60.30 60.30 59.20 59.40 0.80 -1.33% 59.40 7 59.50 7 13.72
2023-12-20 5243 282000 183 16910800 59.50 60.30 59.50 60.20 0.80 1.35% 60.10 4 60.30 14 13.90
2023-12-21 5243 239000 167 14327600 59.90 60.30 59.50 59.80 0.40 -0.66% 59.80 9 59.90 2 13.81
2023-12-22 5243 244000 195 14556200 60.10 60.10 59.50 59.50 0.30 -0.5% 59.50 83 59.60 5 13.74
2023-12-25 5243 145000 114 8641600 59.60 59.70 59.50 59.50 0.00 0% 59.50 124 59.70 5 13.74
2023-12-26 5243 351000 262 21155000 59.90 60.50 59.80 60.50 1.00 1.68% 60.40 3 60.50 61 13.97
2023-12-27 5243 317000 219 19197400 60.50 60.90 60.40 60.70 0.20 0.33% 60.60 2 60.70 29 14.02
2023-12-28 5243 366000 183 22174000 60.80 60.90 60.30 60.60 0.10 -0.16% 60.60 15 60.70 8 14.00
2023-12-29 5243 1118000 634 68541400 60.60 61.70 60.50 61.20 0.60 0.99% 61.20 22 61.30 11 14.13