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　60.70
0
0%		60.30
-0.4
-0.66%		59.80
-0.5
-0.83%		59.70
-0.1
-0.17%		 　58.70
-1
-1.68%		58.10
-0.6
-1.02%		57.10
-1
-1.72%		58.00
0.9
1.58%		57.70
-0.3
-0.52%		 　58.20
0.5
0.87%		57.50
-0.7
-1.2%		56.50
-1
-1.74%		56.60
0.1
0.18%		56.50
-0.1
-0.18%		 　57.10
0.6
1.06%		57.30
0.2
0.35%		56.90
-0.4
-0.7%		56.50
-0.4
-0.7%		56.30
-0.2
-0.35%		 　56.30
0
0%		56.30
0
0%		56.00
-0.3
-0.53%		57.63
2 月55.20
-0.8
-1.43%		54.60
-0.6
-1.09%		 　53.90
-0.7
-1.28%		 　　　　　　　　53.60
-0.3
-0.56%		55.30
1.7
3.17%		 　55.80
0.5
0.9%		55.30
-0.5
-0.9%		55.60
0.3
0.54%		55.80
0.2
0.36%		55.50
-0.3
-0.54%		 　55.20
-0.3
-0.54%		55.00
-0.2
-0.36%		 55.00
0
0%		 54.94
3 月54.70
-0.3
-0.55%		 　55.10
0.4
0.73%		55.50
0.4
0.73%		55.00
-0.5
-0.9%		53.50
-1.5
-2.73%		53.00
-0.5
-0.93%		 　54.60
1.6
3.02%		60.00
5.4
9.89%		60.50
0.5
0.83%		57.20
-3.3
-5.45%		58.80
1.6
2.8%		 　58.40
-0.4
-0.68%		57.70
-0.7
-1.2%		56.90
-0.8
-1.39%		57.40
0.5
0.88%		58.20
0.8
1.39%		 　57.60
-0.6
-1.03%		55.90
-1.7
-2.95%		59.60
3.7
6.62%		60.30
0.7
1.17%		59.40
-0.9
-1.49%		 57.17
4 月59.30
-0.1
-0.17%		59.50
0.2
0.34%		58.10
-1.4
-2.35%		 　　　58.00
-0.1
-0.17%		57.80
-0.2
-0.34%		58.10
0.3
0.52%		59.90
1.8
3.1%		61.40
1.5
2.5%		 　59.00
-2.4
-3.91%		56.00
-3
-5.08%		56.10
0.1
0.18%		55.60
-0.5
-0.89%		54.10
-1.5
-2.7%		 　53.70
-0.4
-0.74%		54.00
0.3
0.56%		56.30
2.3
4.26%		55.10
-1.2
-2.13%		55.10
0
0%		 　55.60
0.5
0.91%		56.00
0.4
0.72%		 56.84
5 月　55.90
-0.1
-0.18%		55.60
-0.3
-0.54%		 　56.20
0.6
1.08%		56.80
0.6
1.07%		56.70
-0.1
-0.18%		57.30
0.6
1.06%		57.80
0.5
0.87%		 　57.00
-0.8
-1.38%		56.80
-0.2
-0.35%		56.90
0.1
0.18%		56.70
-0.2
-0.35%		56.60
-0.1
-0.18%		 　56.80
0.2
0.35%		57.50
0.7
1.23%		57.70
0.2
0.35%		57.00
-0.7
-1.21%		57.00
0
0%		 　59.40
2.4
4.21%		60.70
1.3
2.19%		60.40
-0.3
-0.49%		59.20
-1.2
-1.99%		59.40
0.2
0.34%		57.49
6 月 　61.40
2
3.37%		59.50
-1.9
-3.09%		59.40
-0.1
-0.17%		 61.30
1.9
3.2%		 　　61.30
0
0%		61.00
-0.3
-0.49%		65.40
4.4
7.21%		67.30
1.9
2.91%		 　66.20
-1.1
-1.63%		65.00
-1.2
-1.81%		61.90
-3.1
-4.77%		63.70
1.8
2.91%		62.30
-1.4
-2.2%		 　60.80
-1.5
-2.41%		61.00
0.2
0.33%		 64.90
3.9
6.39%		65.90
1
1.54%		 63.47
7 月68.70
2.8
4.25%		67.00
-1.7
-2.47%		71.50
4.5
6.72%		 69.50
-2
-2.8%		 　67.40
-2.1
-3.02%		67.60
0.2
0.3%		 　　　　　67.50
-0.1
-0.15%		68.50
1
1.48%		 　　　63.10
-5.4
-7.88%		 　　61.80
-1.3
-2.06%		 　　61.50
-0.3
-0.49%		61.60
0.1
0.16%		65.92
8 月 60.70
-0.9
-1.46%		 　　52.30
-8.4
-13.84%		54.00
1.7
3.25%		53.40
-0.6
-1.11%		53.50
0.1
0.19%		 　54.90
1.4
2.62%		55.70
0.8
1.46%		 　56.80
1.1
1.97%		 　57.70
0.9
1.58%		59.30
1.6
2.77%		 58.80
-0.5
-0.84%		59.60
0.8
1.36%		 　　　　60.40
0.8
1.34%		60.70
0.3
0.5%		 57.19
9 月　58.70
-2
-3.29%		 　54.80
-3.9
-6.64%		 　　54.60
-0.2
-0.36%		 　　　　　　　　　62.90
8.3
15.2%		 61.09
10 月　　　　　　　63.30
0.4
0.64%		62.60
-0.7
-1.11%		 62.70
0.1
0.16%		 　　　　63.00
0.3
0.48%		 　　　64.30
1.3
2.06%		 　　　　　61.90
-2.4
-3.73%		 63.19
11 月64.30
2.4
3.88%		 　　　　70.60
6.3
9.8%		 　　　70.50
-0.1
-0.14%		 69.20
-1.3
-1.84%		69.30
0.1
0.14%		 　66.60
-2.7
-3.9%		 　70.60
4
6.01%		74.00
3.4
4.82%		 　75.30
1.3
1.76%		72.90
-2.4
-3.19%		69.40
-3.5
-4.8%		67.60
-1.8
-2.59%		 69.92
12 月　68.40
0.8
1.18%		 69.40
1
1.46%		69.30
-0.1
-0.14%		68.70
-0.6
-0.87%		 　68.50
-0.2
-0.29%		67.80
-0.7
-1.02%		66.80
-1
-1.47%		65.30
-1.5
-2.25%		63.40
-1.9
-2.91%		 　60.30
-3.1
-4.89%		66.30
6
9.95%		71.10
4.8
7.24%		71.00
-0.1
-0.14%		70.40
-0.6
-0.85%		 　71.60
1.2
1.7%		69.40
-2.2
-3.07%		70.50
1.1
1.59%		68.60
-1.9
-2.7%		67.60
-1
-1.46%		 　68.20
0.6
0.89%		70.10
1.9
2.79%		68.1

說明:最高漲幅:15.2%最低跌幅:-13.84% 最高價:75.30最低價:52.30平均價:60.85,灰色底表示週末,漲126天(179.6)元,跌131天(-153.9)元,平盤10天
15%=2,10%=4,7%=4,6%=4,5%=1,4%=10,3%=17,2%=14,1%=51,0%=29,-0%=2,-1%=2,-2%=2,-3%=6,-4%=6,-5%=15,-6%=19,-7%=31,-8%=48,

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 5243 385000 291 23517400 61.50 61.50 60.70 60.70 0.50 0% 60.70 9 60.80 3 14.02
2024-01-03 5243 470000 296 28374700 60.60 61.00 60.00 60.30 0.40 -0.66% 60.30 41 60.40 2 13.93
2024-01-04 5243 591000 267 35515800 60.30 60.70 59.80 59.80 0.50 -0.83% 59.80 81 60.00 23 13.81
2024-01-05 5243 349000 193 20886400 59.90 60.30 59.70 59.70 0.10 -0.17% 59.70 29 59.80 2 13.79
2024-01-08 5243 687000 425 40666300 59.90 60.00 58.70 58.70 1.00 -1.68% 58.70 11 58.80 5 13.56
2024-01-09 5243 593000 427 34468800 59.30 59.30 57.60 58.10 0.60 -1.02% 58.00 3 58.10 2 13.42
2024-01-10 5243 702000 429 40238400 57.60 58.40 56.80 57.10 1.00 -1.72% 57.10 9 57.20 1 13.19
2024-01-11 5243 259000 177 14926000 57.10 58.10 57.10 58.00 0.90 1.58% 57.80 6 58.00 15 13.39
2024-01-12 5243 221000 161 12793900 58.00 58.10 57.60 57.70 0.30 -0.52% 57.70 22 57.80 3 13.33
2024-01-15 5243 176000 135 10245000 57.90 58.40 57.90 58.20 0.50 0.87% 58.10 12 58.20 4 13.44
2024-01-16 5243 324000 224 18655200 58.00 58.00 57.40 57.50 0.70 -1.2% 57.50 20 57.60 1 13.28
2024-01-17 5243 637000 421 36189100 57.30 57.50 56.40 56.50 1.00 -1.74% 56.50 30 56.60 1 13.05
2024-01-18 5243 267000 185 15075000 56.60 57.10 56.10 56.60 0.10 0.18% 56.60 3 56.70 2 13.07
2024-01-19 5243 355000 235 20090800 57.20 57.20 56.40 56.50 0.10 -0.18% 56.40 29 56.50 1 13.05
2024-01-22 5243 304000 185 17372100 56.50 57.50 56.50 57.10 0.60 1.06% 57.10 6 57.20 11 13.19
2024-01-23 5243 253000 175 14505000 57.10 57.80 57.00 57.30 0.20 0.35% 57.20 2 57.30 2 13.23
2024-01-24 5243 306000 208 17452300 57.30 57.30 56.70 56.90 0.40 -0.7% 56.80 40 56.90 2 13.14
2024-01-25 5243 391000 265 22182600 56.80 57.00 56.50 56.50 0.40 -0.7% 56.50 15 56.60 4 13.05
2024-01-26 5243 473000 299 26581900 56.50 56.50 56.00 56.30 0.20 -0.35% 56.10 11 56.30 13 13.00
2024-01-29 5243 659000 403 36807500 55.80 56.30 55.40 56.30 0.00 0% 56.20 2 56.30 12 13.00
2024-01-30 5243 518000 284 28912700 56.30 56.40 55.50 56.30 0.00 0% 56.00 2 56.30 22 13.00
2024-01-31 5243 472000 294 26323700 56.00 56.50 55.60 56.00 0.30 -0.53% 55.90 2 56.00 6 12.93
2024-02-01 5243 482000 327 26732900 56.00 56.10 55.20 55.20 0.80 -1.43% 55.20 40 55.30 4 12.75
2024-02-02 5243 623000 438 34170300 55.20 55.40 54.60 54.60 0.60 -1.09% 54.60 55 54.70 13 12.61
2024-02-05 5243 1127000 697 60202000 54.60 54.60 52.60 53.90 0.70 -1.28% 53.80 3 53.90 8 12.45
2024-02-15 5243 626000 385 33365800 53.90 54.20 52.90 53.60 0.30 -0.56% 53.60 7 53.90 17 12.38
2024-02-16 5243 741000 514 40620100 54.10 55.30 54.10 55.30 1.70 3.17% 55.30 4 55.40 9 12.77
2024-02-19 5243 640000 459 35696300 55.50 56.20 55.30 55.80 0.50 0.9% 55.80 3 55.90 19 12.89
2024-02-20 5243 429000 319 23756000 55.60 56.10 55.10 55.30 0.50 -0.9% 55.20 3 55.30 2 12.77
2024-02-21 5243 307000 246 17001900 55.20 55.60 55.10 55.60 0.30 0.54% 55.60 10 55.70 5 12.84
2024-02-22 5243 416000 335 23226700 55.90 56.40 55.50 55.80 0.20 0.36% 55.80 7 55.90 1 12.89
2024-02-23 5243 897000 618 50280400 56.30 57.20 55.40 55.50 0.30 -0.54% 55.40 18 55.50 4 12.82
2024-02-26 5243 441000 334 24264400 55.50 55.50 54.60 55.20 0.30 -0.54% 55.20 4 55.30 2 12.75
2024-02-27 5243 429000 321 23665800 55.40 56.00 54.60 55.00 0.20 -0.36% 55.00 4 55.10 5 12.70
2024-02-29 5243 271000 214 14869100 55.00 55.00 54.70 55.00 0.00 0% 54.90 4 55.00 1 12.70
2024-03-01 5243 275000 214 15069500 54.80 55.10 54.60 54.70 0.30 -0.55% 54.60 51 54.70 2 12.63
2024-03-04 5243 778000 483 42839500 54.70 55.70 54.50 55.10 0.40 0.73% 55.00 27 55.10 5 12.73
2024-03-05 5243 340000 257 18835300 55.00 55.70 55.00 55.50 0.40 0.73% 55.50 7 55.60 15 12.82
2024-03-06 5243 400000 285 22063900 55.70 55.70 54.70 55.00 0.50 -0.9% 54.90 5 55.00 10 12.70
2024-03-07 5243 991000 701 53415800 55.10 55.40 53.40 53.50 1.50 -2.73% 53.50 7 53.70 5 12.36
2024-03-08 5243 665000 445 35295500 53.20 53.60 52.70 53.00 0.50 -0.93% 52.90 20 53.00 1 12.24
2024-03-11 5243 770000 518 41478900 53.30 55.00 52.90 54.60 1.60 3.02% 54.40 9 54.60 7 12.61
2024-03-12 5243 6624000 3791 387628300 55.00 60.00 54.90 60.00 5.40 9.89% 60.00 358 0.00 0 13.86
2024-03-13 5243 11982000 7539 735678900 61.90 63.50 60.00 60.50 0.50 0.83% 60.50 78 60.60 2 13.97
2024-03-14 5243 3128000 2022 181524000 60.00 60.00 57.00 57.20 3.30 -5.45% 57.20 8 57.30 2 13.21
2024-03-15 5243 8189000 5255 488221100 58.90 61.40 58.00 58.80 1.60 2.8% 58.80 25 58.90 25 16.56
2024-03-18 5243 2252000 1456 130833800 59.10 59.10 57.50 58.40 0.40 -0.68% 58.40 6 58.50 6 16.45
2024-03-19 5243 2035000 1240 117431700 58.00 58.40 57.40 57.70 0.70 -1.2% 57.60 31 57.80 13 16.25
2024-03-20 5243 3528000 1934 202617500 58.10 58.60 56.60 56.90 0.80 -1.39% 56.90 35 57.00 2 16.03
2024-03-21 5243 2281000 1240 130026300 57.30 57.50 56.40 57.40 0.50 0.88% 57.30 23 57.40 5 16.17
2024-03-22 5243 2614000 1469 151892800 57.50 58.70 57.00 58.20 0.80 1.39% 58.20 17 58.30 10 16.39
2024-03-25 5243 809000 596 46772100 58.20 58.40 57.50 57.60 0.60 -1.03% 57.60 10 57.70 1 16.23
2024-03-26 5243 1429000 955 80918200 57.40 57.60 55.90 55.90 1.70 -2.95% 55.80 19 55.90 4 15.75
2024-03-27 5243 6789000 4371 401818700 56.50 60.50 56.40 59.60 3.70 6.62% 59.60 65 59.70 4 16.79
2024-03-28 5243 11685000 7291 711178800 59.40 62.70 59.10 60.30 0.70 1.17% 60.20 76 60.30 113 16.99
2024-03-29 5243 3116000 1893 186373600 60.70 60.80 59.10 59.40 0.90 -1.49% 59.40 11 59.50 30 16.73
2024-04-01 5243 1150000 755 68714700 59.00 60.50 59.00 59.30 0.10 -0.17% 59.30 15 59.40 3 16.70
2024-04-02 5243 1141000 769 68189600 59.70 60.40 59.20 59.50 0.20 0.34% 59.50 14 59.60 10 16.76
2024-04-03 5243 1492000 816 87057400 59.30 59.30 57.90 58.10 1.40 -2.35% 58.10 5 58.20 2 16.37
2024-04-08 5243 1174000 587 67688900 58.40 58.40 57.20 58.00 0.10 -0.17% 58.00 17 58.10 1 16.34
2024-04-09 5243 812000 558 46945600 58.30 58.80 57.40 57.80 0.20 -0.34% 57.70 66 57.80 6 16.28
2024-04-10 5243 754000 544 43943100 58.40 58.70 57.90 58.10 0.30 0.52% 58.00 2 58.10 4 16.37
2024-04-11 5243 6345000 3246 380947000 58.20 61.60 57.10 59.90 1.80 3.1% 59.90 45 60.00 3 16.87
2024-04-12 5243 3309000 1984 200418100 60.60 61.90 59.10 61.40 1.50 2.5% 61.30 7 61.40 54 17.30
2024-04-15 5243 1529000 939 91766300 60.60 60.80 59.00 59.00 2.40 -3.91% 59.00 73 59.30 16 16.62
2024-04-16 5243 2168000 1340 123145900 58.80 59.30 55.40 56.00 3.00 -5.08% 55.90 18 56.00 15 15.77
2024-04-17 5243 834000 550 47176100 56.40 57.00 56.10 56.10 0.10 0.18% 56.10 27 56.20 3 15.80
2024-04-18 5243 1045000 614 58412100 55.70 56.40 55.50 55.60 0.50 -0.89% 55.50 95 55.60 6 15.66
2024-04-19 5243 1824705 1465 98947315 55.50 56.00 53.20 54.10 1.50 -2.7% 54.00 8 54.10 2 15.24
2024-04-22 5243 690000 477 37184600 54.20 54.90 53.30 53.70 0.40 -0.74% 53.60 11 53.70 3 15.13
2024-04-23 5243 756000 576 40821600 54.30 54.80 53.20 54.00 0.30 0.56% 54.00 26 54.10 2 15.21
2024-04-24 5243 1308000 801 72858300 54.80 56.50 54.80 56.30 2.30 4.26% 56.20 10 56.30 9 15.86
2024-04-25 5243 610000 405 33870300 56.30 56.30 55.10 55.10 1.20 -2.13% 55.10 27 55.20 2 15.52
2024-04-26 5243 540000 374 29947600 55.40 56.20 55.10 55.10 0.00 0% 55.10 30 55.20 5 15.52
2024-04-29 5243 467000 354 25983200 55.50 56.00 55.30 55.60 0.50 0.91% 55.60 2 55.80 10 15.66
2024-04-30 5243 1540000 1091 87675500 56.90 57.80 56.00 56.00 0.40 0.72% 56.00 25 56.10 3 15.77
2024-05-02 5243 410000 305 22836300 55.70 56.00 55.40 55.90 0.10 -0.18% 55.80 1 55.90 2 15.75
2024-05-03 5243 497000 351 27941300 56.60 57.00 55.50 55.60 0.30 -0.54% 55.60 18 55.70 2 15.66
2024-05-06 5243 710000 517 40142900 55.80 56.90 55.80 56.20 0.60 1.08% 56.20 20 56.30 6 15.83
2024-05-07 5243 1261000 794 71766700 56.80 57.30 56.50 56.80 0.60 1.07% 56.80 2 56.90 16 16.00
2024-05-08 5243 653000 470 37275900 57.40 57.50 56.70 56.70 0.10 -0.18% 56.70 25 56.90 1 15.97
2024-05-09 5243 1264131 840 72730493 57.30 58.00 57.10 57.30 0.60 1.06% 57.30 35 57.40 15 16.14
2024-05-10 5243 737000 427 42320800 57.70 58.00 56.90 57.80 0.50 0.87% 57.70 24 57.80 1 18.18
2024-05-13 5243 525000 321 30000600 58.00 58.00 56.90 57.00 0.80 -1.38% 56.90 7 57.00 1 17.92
2024-05-14 5243 542000 331 30860200 57.50 57.60 56.60 56.80 0.20 -0.35% 56.70 26 56.80 3 17.86
2024-05-15 5243 607376 434 34507225 57.60 57.60 56.30 56.90 0.10 0.18% 56.80 2 56.90 3 17.89
2024-05-16 5243 523000 307 29822900 57.40 57.60 56.60 56.70 0.20 -0.35% 56.70 6 56.80 5 17.83
2024-05-17 5243 305000 232 17274400 56.70 56.90 56.40 56.60 0.10 -0.18% 56.60 6 56.70 2 17.80
2024-05-20 5243 481000 282 27457500 57.00 57.40 56.50 56.80 0.20 0.35% 56.80 14 57.10 3 17.86
2024-05-21 5243 417000 280 23823200 56.90 57.50 56.60 57.50 0.70 1.23% 57.40 15 57.50 25 18.08
2024-05-22 5243 1291000 709 75218600 57.80 58.90 57.60 57.70 0.20 0.35% 57.70 10 57.80 12 18.14
2024-05-23 5243 526000 313 30087900 57.60 57.90 56.80 57.00 0.70 -1.21% 57.00 20 57.10 10 17.92
2024-05-24 5243 344000 224 19572100 56.70 57.30 56.50 57.00 0.00 0% 57.00 27 57.20 3 17.92
2024-05-27 5243 3305000 1942 196926000 57.40 60.40 57.40 59.40 2.40 4.21% 59.40 7 59.50 34 18.68
2024-05-28 5243 2867000 1716 173945000 60.10 61.70 59.80 60.70 1.30 2.19% 60.70 26 60.80 17 19.09
2024-05-29 5243 1932000 1226 117553900 61.20 61.60 60.10 60.40 0.30 -0.49% 60.40 89 60.60 26 18.99
2024-05-30 5243 1085000 658 64670400 60.00 60.20 59.20 59.20 1.20 -1.99% 59.20 10 59.50 9 18.62
2024-05-31 5243 811229 683 48550472 59.90 60.40 59.30 59.40 0.20 0.34% 59.40 6 59.50 5 18.68
2024-06-03 5243 2854000 1372 174838800 60.40 62.10 59.70 61.40 2.00 3.37% 61.30 18 61.40 5 19.31
2024-06-04 5243 1487000 837 89594500 61.00 61.40 59.40 59.50 1.90 -3.09% 59.40 28 59.50 14 18.71
2024-06-05 5243 535000 379 31901800 59.70 60.20 59.10 59.40 0.10 -0.17% 59.40 3 59.50 5 18.68
2024-06-07 5243 3687000 1848 221781300 57.80 62.00 57.50 61.30 2.80 3.2% 61.30 46 61.40 18 19.28
2024-06-11 5243 4621000 2203 286663000 61.50 62.90 60.60 61.30 0.00 0% 61.30 19 61.40 57 19.28
2024-06-12 5243 1832000 963 112765900 62.20 62.60 60.70 61.00 0.30 -0.49% 60.90 18 61.00 5 19.18
2024-06-13 5243 5143000 2553 325440200 61.50 65.50 61.00 65.40 4.40 7.21% 65.40 5 65.50 120 20.57
2024-06-14 5243 17040000 8392 1149242800 65.00 69.00 64.40 67.30 1.90 2.91% 67.30 48 67.40 167 21.16
2024-06-17 5243 10548000 5449 679264100 65.80 66.20 61.90 66.20 1.10 -1.63% 66.10 9 66.20 20 20.82
2024-06-18 5243 5660000 3277 371108800 65.80 67.00 64.70 65.00 1.20 -1.81% 64.90 38 65.00 3 20.44
2024-06-19 5243 8099455 5557 509891240 64.60 65.40 61.60 61.90 3.10 -4.77% 61.90 1 62.00 25 19.47
2024-06-20 5243 4235000 2739 267091400 62.30 64.00 62.10 63.70 1.80 2.91% 63.70 35 63.80 24 20.03
2024-06-21 5243 2114000 1257 132156300 63.10 63.30 62.10 62.30 1.40 -2.2% 62.30 10 62.40 6 19.59
2024-06-24 5243 2180000 1240 133632500 61.80 62.20 60.60 60.80 1.50 -2.41% 60.80 8 61.00 19 19.12
2024-06-25 5243 1855000 1042 111607100 60.80 61.10 59.20 61.00 0.20 0.33% 60.90 21 61.00 6 19.18
2024-06-27 5243 21577000 10313 1423943100 62.00 67.80 61.60 64.90 3.20 6.39% 64.80 16 64.90 113 20.41
2024-06-28 5243 24651000 13299 1683177600 67.80 71.20 65.60 65.90 1.00 1.54% 65.90 17 66.00 25 20.72
2024-07-01 5243 12834639 7933 871433625 66.50 69.50 66.40 68.70 2.80 4.25% 68.60 28 68.70 61 21.60
2024-07-02 5243 7792000 4087 528790500 68.90 69.20 66.10 67.00 1.70 -2.47% 66.90 10 67.00 18 21.07
2024-07-03 5243 18642000 9415 1319221100 69.00 73.50 68.50 71.50 4.50 6.72% 71.50 28 71.60 4 22.48
2024-07-05 5243 4972000 3178 347253800 69.60 71.00 69.30 69.50 0.00 -2.8% 69.50 103 69.60 14 21.86
2024-07-08 5243 5343000 2863 360667000 69.60 69.60 65.50 67.40 2.10 -3.02% 67.40 19 67.50 44 21.20
2024-07-09 5243 4226438 2859 288122657 68.50 69.80 66.90 67.60 0.20 0.3% 67.60 23 67.70 3 21.26
2024-07-16 5243 1592000 980 106630600 66.70 67.50 66.30 67.50 1.20 -0.15% 67.40 3 67.50 5 21.23
2024-07-17 5243 2936000 1815 200491800 68.00 69.10 67.50 68.50 1.00 1.48% 68.50 2 68.60 12 21.54
2024-07-22 5243 1586878 1341 99931405 65.00 65.00 61.90 63.10 1.50 -7.88% 62.90 1 63.10 5 19.84
2024-07-26 5243 756732 742 46611431 61.20 62.50 60.50 61.80 2.00 -2.06% 61.80 22 61.90 4 19.43
2024-07-30 5243 849300 696 51372226 59.70 61.50 59.30 61.50 1.90 -0.49% 61.30 11 61.50 20 19.34
2024-07-31 5243 564536 715 34785201 61.00 62.20 60.80 61.60 0.10 0.16% 61.60 7 61.80 1 19.37
2024-08-02 5243 1386000 885 84966600 62.40 62.50 60.20 60.70 2.90 -1.46% 60.50 2 60.70 1 19.09
2024-08-06 5243 3781843 2220 195995747 55.70 56.00 49.25 52.30 2.40 -13.84% 52.30 22 52.40 2 16.45
2024-08-07 5243 1045643 825 56331105 52.70 54.70 52.50 54.00 1.70 3.25% 54.00 2 54.10 2 16.98
2024-08-08 5243 966000 732 51619700 52.90 54.30 52.70 53.40 0.60 -1.11% 53.40 4 53.60 1 16.79
2024-08-09 5243 1146000 755 62031800 54.70 55.30 53.40 53.50 0.10 0.19% 53.50 65 53.60 1 16.82
2024-08-12 5243 1430000 876 78657800 54.70 55.60 54.30 54.90 1.40 2.62% 54.90 11 55.00 15 17.26
2024-08-13 5243 1319000 1002 72603300 55.00 55.80 54.20 55.70 0.80 1.46% 55.60 13 55.80 15 17.52
2024-08-16 5243 676000 443 38358800 56.60 57.00 56.30 56.80 1.00 1.97% 56.70 54 56.80 5 17.86
2024-08-19 5243 615000 437 35363000 57.00 57.90 56.80 57.70 0.90 1.58% 57.60 14 57.80 12 18.14
2024-08-20 5243 1622000 1149 96623600 58.30 60.50 58.00 59.30 1.60 2.77% 59.30 6 59.40 7 18.65
2024-08-22 5243 363059 283 21415860 59.80 60.00 58.70 58.80 0.50 -0.84% 58.80 11 59.00 1 18.49
2024-08-23 5243 489000 389 28818400 58.50 59.60 57.80 59.60 0.80 1.36% 59.60 5 59.70 10 18.74
2024-08-29 5243 1064000 579 63868300 59.80 60.40 59.30 60.40 0.60 1.34% 60.30 2 60.40 1 22.04
2024-08-30 5243 759000 544 46026300 60.60 60.80 60.50 60.70 0.30 0.5% 60.70 4 60.80 17 22.15
2024-09-02 5243 681000 465 40126500 59.10 59.60 58.40 58.70 0.00 -3.29% 58.70 4 58.80 5 21.42
2024-09-05 5243 938000 646 51806900 54.70 56.20 54.60 54.80 0.20 -6.64% 54.80 12 55.00 7 20.00
2024-09-09 5243 516000 351 27782900 52.60 54.80 52.60 54.60 0.10 -0.36% 54.50 1 54.60 20 19.93
2024-09-20 5243 2493916 1599 156339610 62.40 63.40 61.90 62.90 0.90 15.2% 62.70 5 62.90 8 22.96
2024-10-08 5243 1616000 1033 103803400 65.80 65.80 63.30 63.30 2.20 0.64% 63.30 13 63.50 1 23.10
2024-10-09 5243 1015000 673 64007200 64.30 64.30 62.40 62.60 0.70 -1.11% 62.60 3 62.90 11 22.85
2024-10-11 5243 590000 388 36898500 62.30 63.20 61.90 62.70 0.10 0.16% 62.60 18 62.70 4 22.88
2024-10-17 5243 822000 543 51584300 61.20 63.10 61.20 63.00 2.00 0.48% 62.90 1 63.00 2 22.99
2024-10-22 5243 1538000 959 98483400 63.70 64.60 63.20 64.30 1.10 2.06% 64.30 1 64.40 11 23.47
2024-10-29 5243 1485000 972 92031800 63.50 63.50 61.10 61.90 1.80 -3.73% 61.90 31 62.00 6 22.59
2024-11-01 5243 2933000 1877 189285700 63.60 65.30 63.30 64.30 0.50 3.88% 64.20 35 64.30 5 23.47
2024-11-07 5243 19368000 11857 1342996900 66.80 72.00 66.50 70.60 4.90 9.8% 70.60 16 70.70 46 25.77
2024-11-12 5243 29268000 17804 2135174600 71.30 76.90 70.30 70.50 0.50 -0.14% 70.50 33 70.60 7 24.56
2024-11-14 5243 5588000 3836 387351100 69.00 70.60 68.10 69.20 0.70 -1.84% 69.10 1 69.20 33 24.11
2024-11-15 5243 5324725 4013 366242993 69.30 70.00 67.90 69.30 0.10 0.14% 69.20 8 69.30 6 24.15
2024-11-18 5243 3399000 2033 229375000 69.00 69.00 66.40 66.60 2.70 -3.9% 66.50 27 66.60 11 23.21
2024-11-21 5243 4897076 3800 344698708 71.00 71.20 69.20 70.60 0.10 6.01% 70.50 6 70.60 19 24.60
2024-11-22 5243 14718000 9216 1096229000 71.30 76.20 71.30 74.00 3.40 4.82% 74.00 71 74.10 5 25.78
2024-11-25 5243 16157000 10363 1235004000 76.80 78.50 74.00 75.30 1.30 1.76% 75.20 105 75.30 10 26.24
2024-11-26 5243 4790000 3074 352781700 74.30 75.10 72.70 72.90 2.40 -3.19% 72.80 23 72.90 1 25.40
2024-11-27 5243 6905000 4155 484382700 71.60 71.80 69.20 69.40 3.50 -4.8% 69.40 28 69.50 9 24.18
2024-11-28 5243 4400000 2673 297483400 69.10 69.30 66.10 67.60 1.80 -2.59% 67.50 73 67.60 33 23.55
2024-12-02 5243 1816000 1213 125000400 70.10 70.20 68.10 68.40 0.70 1.18% 68.40 10 68.50 3 23.83
2024-12-04 5243 1191369 1293 82529843 69.30 69.80 68.60 69.40 0.30 1.46% 69.40 1 69.50 7 24.18
2024-12-05 5243 5450541 4321 382958092 70.00 71.40 68.80 69.30 0.10 -0.14% 69.30 9 69.40 19 24.15
2024-12-06 5243 2211690 2081 153078835 68.90 70.50 68.40 68.70 0.60 -0.87% 68.70 42 68.80 2 23.94
2024-12-09 5243 1497174 1191 102692626 69.60 69.60 68.00 68.50 0.20 -0.29% 68.50 2 68.60 1 23.87
2024-12-10 5243 1755082 1069 119943653 68.80 69.70 67.50 67.80 0.70 -1.02% 67.70 6 67.90 1 23.62
2024-12-11 5243 1799857 1438 120663826 68.20 68.30 66.30 66.80 1.00 -1.47% 66.70 40 66.80 2 23.28
2024-12-12 5243 2771216 2085 186125605 67.60 69.30 65.20 65.30 1.50 -2.25% 65.30 55 65.40 3 22.75
2024-12-13 5243 2384903 1918 151462023 65.00 65.00 62.90 63.40 1.90 -2.91% 63.30 21 63.40 15 22.09
2024-12-16 5243 2909319 2270 178149060 63.70 63.70 60.10 60.30 3.10 -4.89% 60.30 7 60.40 3 21.01
2024-12-17 5243 4538614 2603 295492369 62.20 66.30 61.80 66.30 6.00 9.95% 66.30 428 0.00 0 23.10
2024-12-18 5243 18980615 12222 1333241458 68.30 72.30 67.60 71.10 4.80 7.24% 71.10 2 71.20 30 24.77
2024-12-19 5243 4814721 5079 336987952 68.80 71.00 68.70 71.00 0.10 -0.14% 70.90 26 71.00 189 24.74
2024-12-20 5243 8302934 7103 600856198 70.80 74.50 70.10 70.40 0.60 -0.85% 70.30 13 70.40 1 24.53
2024-12-23 5243 4162641 3171 297792915 70.70 73.00 70.30 71.60 1.20 1.7% 71.60 2 71.70 13 24.95
2024-12-24 5243 6172543 4228 428486613 71.00 71.20 67.90 69.40 2.20 -3.07% 69.30 9 69.40 38 24.18
2024-12-25 5243 2823266 2037 198262019 70.40 71.20 69.40 70.50 1.10 1.59% 70.40 31 70.50 29 24.56
2024-12-26 5243 4613277 3317 321024247 71.50 72.50 68.10 68.60 1.90 -2.7% 68.60 20 68.70 12 23.90
2024-12-27 5243 2595052 1817 174984349 68.00 68.50 66.70 67.60 1.00 -1.46% 67.60 39 67.70 3 23.55
2024-12-30 5243 7888394 5665 552446822 68.10 71.50 68.00 68.20 0.60 0.89% 68.10 62 68.30 7 23.76
2024-12-31 5243 3774966 3226 262212847 69.00 70.50 68.30 70.10 1.90 2.79% 70.00 15 70.10 11 24.43