群電(6412)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
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 148.00 0 0% | 149.00 1 0.68% | 153.50 4.5 3.02% | 148.00 -5.5 -3.58% | 146.50 -1.5 -1.01% | 149.50 3 2.05% | 157.00 7.5 5.02% | 156.00 -1 -0.64% | 148.00 -8 -5.13% | 155.00 7 4.73% | 150.50 -4.5 -2.9% | 148.00 -2.5 -1.66% | 144.00 -4 -2.7% | 142.00 -2 -1.39% | 144.50 2.5 1.76% | 144.50 0 0% | 143.50 -1 -0.69% | 148.50 5 3.48% | 151.50 3 2.02% | 149.00 -2.5 -1.65% | 145.00 -4 -2.68% | 146.50 1.5 1.03% | 148.58 | |||||||||
| 2 月 | 146.00 -0.5 -0.34% | 149.00 3 2.05% | 147.00 -2 -1.34% | 150.00 3 2.04% | 149.00 -1 -0.67% | 150.00 1 0.67% | 152.50 2.5 1.67% | 156.00 3.5 2.3% | 159.00 3 1.92% | 160.00 1 0.63% | 167.00 7 4.38% | 170.50 3.5 2.1% | 169.50 -1 -0.59% | 157.35 | ||||||||||||||||||
| 3 月 | 169.00 -0.5 -0.29% | 167.50 -1.5 -0.89% | 169.50 2 1.19% | 175.00 5.5 3.24% | 170.00 -5 -2.86% | 166.50 -3.5 -2.06% | 166.50 0 0% | 164.50 -2 -1.2% | 179.50 15 9.12% | 174.00 -5.5 -3.06% | 179.00 5 2.87% | 179.00 0 0% | 178.50 -0.5 -0.28% | 184.00 5.5 3.08% | 183.50 -0.5 -0.27% | 184.50 1 0.54% | 178.50 -6 -3.25% | 176.50 -2 -1.12% | 178.00 1.5 0.85% | 177.00 -1 -0.56% | 170.50 -6.5 -3.67% | 174.57 | ||||||||||
| 4 月 | 175.50 5 2.93% | 184.00 8.5 4.84% | 177.00 -7 -3.8% | 180.00 3 1.69% | 178.50 -1.5 -0.83% | 175.00 -3.5 -1.96% | 174.00 -1 -0.57% | 178.50 4.5 2.59% | 173.50 -5 -2.8% | 172.00 -1.5 -0.86% | 170.50 -1.5 -0.87% | 180.00 9.5 5.57% | 168.00 -12 -6.67% | 164.50 -3.5 -2.08% | 162.00 -2.5 -1.52% | 169.00 7 4.32% | 165.50 -3.5 -2.07% | 168.00 2.5 1.51% | 173.00 5 2.98% | 173.50 0.5 0.29% | 173.02 | |||||||||||
| 5 月 | 172.50 -1 -0.58% | 159.00 -13.5 -7.83% | 158.00 -1 -0.63% | 157.00 -1 -0.63% | 159.00 2 1.27% | 159.00 0 0% | 153.50 -5.5 -3.46% | 152.00 -1.5 -0.98% | 155.50 3.5 2.3% | 153.50 -2 -1.29% | 152.50 -1 -0.65% | 150.50 -2 -1.31% | 152.00 1.5 1% | 152.00 0 0% | 153.50 1.5 0.99% | 155.00 1.5 0.98% | 156.50 1.5 0.97% | 157.50 1 0.64% | 154.00 -3.5 -2.22% | 155.00 1 0.65% | 153.00 -2 -1.29% | 154.50 1.5 0.98% | 155.56 | |||||||||
| 6 月 | 155.50 1 0.65% | 147.50 -8 -5.14% | 144.00 -3.5 -2.37% | 148.50 4.5 3.13% | 147.00 -1.5 -1.01% | 140.00 -7 -4.76% | 140.00 0 0% | 140.00 0 0% | 138.00 -2 -1.43% | 136.50 -1.5 -1.09% | 138.50 2 1.47% | 144.50 6 4.33% | 141.00 -3.5 -2.42% | 136.50 -4.5 -3.19% | 142.50 6 4.4% | 137.00 -5.5 -3.86% | 136.50 -0.5 -0.36% | 141.69 | ||||||||||||||
| 7 月 | 136.00 -0.5 -0.37% | 136.50 0.5 0.37% | 135.50 -1 -0.73% | 142.50 7 5.17% | 140.00 -2.5 -1.75% | 140.50 0.5 0.36% | 140.00 -0.5 -0.36% | 140.50 0.5 0.36% | 137.50 -3 -2.14% | 134.00 -3.5 -2.55% | 138.47 |
說明:最高漲幅:9.12%最低跌幅:-7.83% 最高價:184.50最低價:134.00平均價:156.69,灰色底表示週末,漲66天(240)元,跌89天(-252.5)元,平盤10天
9%=1,6%=1,5%=6,4%=5,3%=13,2%=15,1%=21,0%=14,-0%=1,-1%=1,-2%=3,-3%=5,-4%=13,-5%=14,-6%=16,-7%=36,
| 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 | 6412 | 1327000 | 941 | 195810500 | 145.50 | 149.50 | 142.50 | 148.00 | 2.50 | 0% | 148.00 | 2 | 148.50 | 34 | 19.27 |
| 2024-01-03 | 6412 | 1282000 | 844 | 189869500 | 147.50 | 149.50 | 146.00 | 149.00 | 1.00 | 0.68% | 149.00 | 2 | 149.50 | 61 | 19.40 |
| 2024-01-04 | 6412 | 1293000 | 980 | 196693500 | 148.00 | 153.50 | 147.00 | 153.50 | 4.50 | 3.02% | 153.00 | 17 | 153.50 | 16 | 19.99 |
| 2024-01-05 | 6412 | 812000 | 682 | 121502500 | 153.50 | 153.50 | 147.50 | 148.00 | 5.50 | -3.58% | 147.50 | 18 | 148.00 | 16 | 19.27 |
| 2024-01-08 | 6412 | 333000 | 259 | 48827000 | 148.00 | 148.50 | 145.00 | 146.50 | 1.50 | -1.01% | 146.00 | 9 | 146.50 | 7 | 19.08 |
| 2024-01-09 | 6412 | 852000 | 663 | 126964500 | 145.00 | 151.00 | 145.00 | 149.50 | 3.00 | 2.05% | 149.50 | 23 | 150.00 | 13 | 19.47 |
| 2024-01-10 | 6412 | 1718000 | 1201 | 266951000 | 149.00 | 157.50 | 148.00 | 157.00 | 7.50 | 5.02% | 156.50 | 179 | 157.00 | 7 | 20.44 |
| 2024-01-11 | 6412 | 652000 | 552 | 100914000 | 155.50 | 157.00 | 153.00 | 156.00 | 1.00 | -0.64% | 155.00 | 5 | 156.00 | 18 | 20.31 |
| 2024-01-12 | 6412 | 704000 | 557 | 105502500 | 155.00 | 155.00 | 148.00 | 148.00 | 8.00 | -5.13% | 148.00 | 2 | 148.50 | 1 | 19.27 |
| 2024-01-15 | 6412 | 1226000 | 995 | 189258000 | 150.00 | 156.00 | 148.50 | 155.00 | 7.00 | 4.73% | 154.50 | 19 | 155.50 | 12 | 20.18 |
| 2024-01-16 | 6412 | 422000 | 340 | 64139500 | 153.00 | 154.50 | 150.50 | 150.50 | 4.50 | -2.9% | 150.00 | 31 | 150.50 | 1 | 19.60 |
| 2024-01-17 | 6412 | 513000 | 436 | 75976000 | 148.00 | 149.50 | 147.50 | 148.00 | 2.50 | -1.66% | 148.00 | 31 | 148.50 | 11 | 19.27 |
| 2024-01-18 | 6412 | 388000 | 321 | 56524500 | 146.50 | 148.00 | 144.00 | 144.00 | 4.00 | -2.7% | 143.50 | 46 | 144.00 | 4 | 18.75 |
| 2024-01-19 | 6412 | 461000 | 350 | 66063000 | 144.00 | 145.50 | 142.00 | 142.00 | 2.00 | -1.39% | 142.00 | 30 | 142.50 | 9 | 18.49 |
| 2024-01-22 | 6412 | 253000 | 218 | 36802000 | 142.00 | 147.00 | 142.00 | 144.50 | 2.50 | 1.76% | 144.50 | 53 | 145.00 | 5 | 18.82 |
| 2024-01-23 | 6412 | 132000 | 119 | 19086500 | 143.00 | 146.00 | 143.00 | 144.50 | 0.00 | 0% | 144.50 | 4 | 145.00 | 6 | 18.82 |
| 2024-01-24 | 6412 | 236000 | 210 | 34292500 | 144.50 | 147.50 | 143.50 | 143.50 | 1.00 | -0.69% | 143.50 | 31 | 144.00 | 8 | 18.68 |
| 2024-01-25 | 6412 | 492000 | 390 | 72823500 | 144.50 | 149.00 | 144.00 | 148.50 | 5.00 | 3.48% | 148.00 | 12 | 148.50 | 9 | 19.34 |
| 2024-01-26 | 6412 | 1098000 | 859 | 167105000 | 150.00 | 154.50 | 148.50 | 151.50 | 3.00 | 2.02% | 151.00 | 37 | 151.50 | 5 | 19.73 |
| 2024-01-29 | 6412 | 338000 | 301 | 50913000 | 151.00 | 152.50 | 149.00 | 149.00 | 2.50 | -1.65% | 149.00 | 20 | 149.50 | 4 | 19.40 |
| 2024-01-30 | 6412 | 304000 | 257 | 44654500 | 149.00 | 149.50 | 145.00 | 145.00 | 4.00 | -2.68% | 145.00 | 39 | 145.50 | 2 | 18.88 |
| 2024-01-31 | 6412 | 206000 | 178 | 30229500 | 146.50 | 148.00 | 145.00 | 146.50 | 1.50 | 1.03% | 146.50 | 3 | 147.00 | 7 | 19.08 |
| 2024-02-01 | 6412 | 164000 | 149 | 24038500 | 147.00 | 148.00 | 145.00 | 146.00 | 0.50 | -0.34% | 146.00 | 16 | 146.50 | 5 | 19.01 |
| 2024-02-02 | 6412 | 255000 | 228 | 38029000 | 149.00 | 150.50 | 148.00 | 149.00 | 3.00 | 2.05% | 149.00 | 2 | 149.50 | 17 | 19.40 |
| 2024-02-05 | 6412 | 286000 | 196 | 42113500 | 148.00 | 148.50 | 145.50 | 147.00 | 2.00 | -1.34% | 147.00 | 18 | 147.50 | 2 | 19.14 |
| 2024-02-15 | 6412 | 368000 | 322 | 54265000 | 146.50 | 150.00 | 145.00 | 150.00 | 3.00 | 2.04% | 149.00 | 7 | 150.00 | 18 | 19.53 |
| 2024-02-16 | 6412 | 315000 | 272 | 47257500 | 150.00 | 151.50 | 148.50 | 149.00 | 1.00 | -0.67% | 148.50 | 9 | 149.00 | 1 | 19.40 |
| 2024-02-19 | 6412 | 235000 | 184 | 35189500 | 151.00 | 151.00 | 148.50 | 150.00 | 1.00 | 0.67% | 149.50 | 6 | 150.00 | 3 | 19.53 |
| 2024-02-20 | 6412 | 578000 | 474 | 88169000 | 149.00 | 154.50 | 149.00 | 152.50 | 2.50 | 1.67% | 152.00 | 18 | 153.00 | 17 | 19.86 |
| 2024-02-21 | 6412 | 983000 | 781 | 154571500 | 152.00 | 159.50 | 152.00 | 156.00 | 3.50 | 2.3% | 156.00 | 27 | 156.50 | 7 | 20.31 |
| 2024-02-22 | 6412 | 692000 | 621 | 109304000 | 157.00 | 160.00 | 154.50 | 159.00 | 3.00 | 1.92% | 159.00 | 4 | 159.50 | 14 | 20.70 |
| 2024-02-23 | 6412 | 582000 | 408 | 93656500 | 160.00 | 165.50 | 158.00 | 160.00 | 1.00 | 0.63% | 160.00 | 11 | 160.50 | 6 | 20.83 |
| 2024-02-26 | 6412 | 837000 | 640 | 139192500 | 160.00 | 170.50 | 158.00 | 167.00 | 7.00 | 4.38% | 166.50 | 29 | 167.00 | 9 | 21.74 |
| 2024-02-27 | 6412 | 793000 | 576 | 134766000 | 167.00 | 172.00 | 165.00 | 170.50 | 3.50 | 2.1% | 170.50 | 1 | 171.00 | 11 | 22.20 |
| 2024-02-29 | 6412 | 1069000 | 686 | 179242500 | 169.00 | 171.50 | 163.50 | 169.50 | 1.00 | -0.59% | 169.00 | 14 | 169.50 | 5 | 22.07 |
| 2024-03-01 | 6412 | 344000 | 293 | 58721500 | 172.00 | 173.50 | 168.50 | 169.00 | 0.50 | -0.29% | 169.00 | 4 | 170.00 | 2 | 22.01 |
| 2024-03-04 | 6412 | 710000 | 547 | 120241500 | 169.00 | 173.50 | 166.50 | 167.50 | 1.50 | -0.89% | 167.50 | 2 | 168.00 | 21 | 21.81 |
| 2024-03-05 | 6412 | 1248000 | 1000 | 207215000 | 169.50 | 169.50 | 162.50 | 169.50 | 2.00 | 1.19% | 169.00 | 1 | 169.50 | 33 | 22.07 |
| 2024-03-06 | 6412 | 1029000 | 685 | 178247500 | 169.00 | 176.00 | 168.00 | 175.00 | 5.50 | 3.24% | 175.00 | 68 | 175.50 | 21 | 22.79 |
| 2024-03-07 | 6412 | 545000 | 437 | 93107500 | 173.00 | 173.50 | 169.50 | 170.00 | 5.00 | -2.86% | 170.00 | 9 | 170.50 | 5 | 22.14 |
| 2024-03-08 | 6412 | 580000 | 458 | 97377500 | 169.50 | 171.00 | 165.50 | 166.50 | 3.50 | -2.06% | 166.00 | 7 | 167.00 | 1 | 21.68 |
| 2024-03-11 | 6412 | 193000 | 156 | 32209000 | 166.00 | 169.00 | 165.00 | 166.50 | 0.00 | 0% | 166.00 | 2 | 166.50 | 24 | 21.68 |
| 2024-03-12 | 6412 | 538000 | 409 | 88566000 | 167.00 | 168.00 | 163.50 | 164.50 | 2.00 | -1.2% | 164.50 | 8 | 165.00 | 206 | 21.42 |
| 2024-03-13 | 6412 | 2941000 | 1841 | 525048000 | 166.00 | 180.50 | 166.00 | 179.50 | 15.00 | 9.12% | 179.00 | 34 | 179.50 | 5 | 21.73 |
| 2024-03-14 | 6412 | 1383000 | 1176 | 241800000 | 180.00 | 180.50 | 171.00 | 174.00 | 5.50 | -3.06% | 173.50 | 2 | 174.00 | 3 | 21.07 |
| 2024-03-15 | 6412 | 794000 | 607 | 141596000 | 173.50 | 181.00 | 172.50 | 179.00 | 5.00 | 2.87% | 179.00 | 14 | 179.50 | 8 | 21.67 |
| 2024-03-18 | 6412 | 3017000 | 2409 | 548386000 | 188.00 | 196.00 | 173.00 | 179.00 | 0.00 | 0% | 179.00 | 6 | 179.50 | 11 | 21.67 |
| 2024-03-19 | 6412 | 1593000 | 1121 | 287283500 | 180.50 | 186.00 | 177.50 | 178.50 | 0.50 | -0.28% | 178.50 | 21 | 179.50 | 3 | 21.61 |
| 2024-03-20 | 6412 | 1334000 | 883 | 244691000 | 179.00 | 185.00 | 178.50 | 184.00 | 5.50 | 3.08% | 184.00 | 8 | 184.50 | 11 | 22.28 |
| 2024-03-21 | 6412 | 1025000 | 837 | 188913500 | 184.50 | 186.00 | 182.50 | 183.50 | 0.50 | -0.27% | 183.50 | 203 | 184.00 | 1 | 22.22 |
| 2024-03-22 | 6412 | 573000 | 459 | 105506500 | 185.50 | 186.50 | 183.50 | 184.50 | 1.00 | 0.54% | 184.50 | 3 | 185.00 | 17 | 22.34 |
| 2024-03-25 | 6412 | 908000 | 599 | 164158500 | 185.00 | 185.00 | 178.00 | 178.50 | 6.00 | -3.25% | 178.50 | 1 | 179.00 | 2 | 21.61 |
| 2024-03-26 | 6412 | 806000 | 598 | 142577000 | 180.00 | 181.00 | 174.50 | 176.50 | 2.00 | -1.12% | 176.50 | 10 | 177.00 | 16 | 21.37 |
| 2024-03-27 | 6412 | 271000 | 232 | 48111500 | 176.50 | 178.50 | 175.50 | 178.00 | 1.50 | 0.85% | 177.50 | 5 | 178.00 | 1 | 21.55 |
| 2024-03-28 | 6412 | 447000 | 286 | 79106000 | 179.00 | 179.00 | 175.00 | 177.00 | 1.00 | -0.56% | 176.50 | 5 | 177.00 | 7 | 21.43 |
| 2024-03-29 | 6412 | 516000 | 394 | 88572500 | 175.00 | 175.00 | 170.00 | 170.50 | 6.50 | -3.67% | 170.00 | 46 | 170.50 | 13 | 20.64 |
| 2024-04-01 | 6412 | 377000 | 328 | 65129500 | 170.50 | 175.50 | 169.00 | 175.50 | 5.00 | 2.93% | 174.50 | 3 | 175.50 | 16 | 21.25 |
| 2024-04-02 | 6412 | 1599000 | 1090 | 290200000 | 176.50 | 184.50 | 176.50 | 184.00 | 8.50 | 4.84% | 183.00 | 1 | 184.00 | 31 | 22.28 |
| 2024-04-03 | 6412 | 649000 | 556 | 116120500 | 182.50 | 182.50 | 177.00 | 177.00 | 7.00 | -3.8% | 177.00 | 39 | 178.00 | 8 | 21.43 |
| 2024-04-08 | 6412 | 663000 | 538 | 118896000 | 179.00 | 182.50 | 175.00 | 180.00 | 3.00 | 1.69% | 179.50 | 11 | 180.00 | 13 | 21.79 |
| 2024-04-09 | 6412 | 503000 | 412 | 89710000 | 182.00 | 182.00 | 176.50 | 178.50 | 1.50 | -0.83% | 177.50 | 6 | 178.50 | 31 | 21.61 |
| 2024-04-10 | 6412 | 567000 | 455 | 100173000 | 178.50 | 179.50 | 175.00 | 175.00 | 3.50 | -1.96% | 175.00 | 21 | 175.50 | 6 | 21.19 |
| 2024-04-11 | 6412 | 250000 | 200 | 43507500 | 172.00 | 176.00 | 171.50 | 174.00 | 1.00 | -0.57% | 174.00 | 40 | 174.50 | 3 | 21.07 |
| 2024-04-12 | 6412 | 520000 | 418 | 92211000 | 173.00 | 179.50 | 173.00 | 178.50 | 4.50 | 2.59% | 178.00 | 7 | 178.50 | 14 | 21.61 |
| 2024-04-15 | 6412 | 334000 | 279 | 58258000 | 178.50 | 178.50 | 172.50 | 173.50 | 5.00 | -2.8% | 173.00 | 1 | 173.50 | 5 | 21.00 |
| 2024-04-16 | 6412 | 451000 | 349 | 77613500 | 172.50 | 174.50 | 170.00 | 172.00 | 1.50 | -0.86% | 171.50 | 3 | 172.00 | 2 | 20.82 |
| 2024-04-17 | 6412 | 371000 | 331 | 62764000 | 170.50 | 171.00 | 166.00 | 170.50 | 1.50 | -0.87% | 170.50 | 4 | 171.00 | 16 | 20.64 |
| 2024-04-18 | 6412 | 1459000 | 1043 | 260259000 | 170.50 | 180.50 | 169.00 | 180.00 | 9.50 | 5.57% | 179.00 | 3 | 180.00 | 48 | 21.79 |
| 2024-04-19 | 6412 | 1335400 | 3561 | 228155930 | 180.00 | 180.00 | 166.50 | 168.00 | 12.00 | -6.67% | 168.00 | 26 | 168.50 | 12 | 20.34 |
| 2024-04-22 | 6412 | 1159000 | 869 | 194431000 | 171.00 | 173.00 | 164.50 | 164.50 | 3.50 | -2.08% | 164.50 | 7 | 165.00 | 8 | 19.92 |
| 2024-04-23 | 6412 | 1236000 | 939 | 201740000 | 166.50 | 167.00 | 161.00 | 162.00 | 2.50 | -1.52% | 162.00 | 40 | 164.00 | 15 | 19.61 |
| 2024-04-24 | 6412 | 809000 | 567 | 137231000 | 166.50 | 172.00 | 166.50 | 169.00 | 7.00 | 4.32% | 169.00 | 26 | 169.50 | 1 | 20.46 |
| 2024-04-25 | 6412 | 528000 | 455 | 87600000 | 170.00 | 170.00 | 164.00 | 165.50 | 3.50 | -2.07% | 165.00 | 20 | 165.50 | 7 | 20.04 |
| 2024-04-26 | 6412 | 452000 | 367 | 76435500 | 166.50 | 171.50 | 166.50 | 168.00 | 2.50 | 1.51% | 168.00 | 2 | 168.50 | 1 | 20.34 |
| 2024-04-29 | 6412 | 330000 | 277 | 57055500 | 170.50 | 174.00 | 170.50 | 173.00 | 5.00 | 2.98% | 172.50 | 3 | 173.00 | 4 | 20.94 |
| 2024-04-30 | 6412 | 608000 | 497 | 105673000 | 174.00 | 176.00 | 172.00 | 173.50 | 0.50 | 0.29% | 173.00 | 13 | 173.50 | 4 | 21.00 |
| 2024-05-02 | 6412 | 559000 | 495 | 94889500 | 172.50 | 172.50 | 168.00 | 172.50 | 1.00 | -0.58% | 171.50 | 3 | 172.50 | 9 | 20.88 |
| 2024-05-03 | 6412 | 2338000 | 1922 | 380044000 | 174.50 | 174.50 | 158.00 | 159.00 | 13.50 | -7.83% | 159.00 | 10 | 159.50 | 17 | 18.68 |
| 2024-05-06 | 6412 | 846000 | 748 | 134404500 | 159.00 | 163.50 | 157.00 | 158.00 | 1.00 | -0.63% | 158.00 | 3 | 158.50 | 8 | 18.57 |
| 2024-05-07 | 6412 | 591000 | 513 | 92719000 | 158.50 | 159.50 | 155.50 | 157.00 | 1.00 | -0.63% | 156.50 | 2 | 157.00 | 1 | 18.45 |
| 2024-05-08 | 6412 | 535000 | 440 | 85392000 | 157.00 | 161.50 | 157.00 | 159.00 | 2.00 | 1.27% | 158.50 | 22 | 159.00 | 5 | 18.68 |
| 2024-05-09 | 6412 | 548302 | 507 | 87465215 | 160.50 | 160.50 | 158.00 | 159.00 | 0.00 | 0% | 158.50 | 18 | 159.00 | 5 | 18.68 |
| 2024-05-10 | 6412 | 583000 | 511 | 90224000 | 159.50 | 159.50 | 153.50 | 153.50 | 5.50 | -3.46% | 153.00 | 56 | 153.50 | 13 | 18.04 |
| 2024-05-13 | 6412 | 350000 | 304 | 53421500 | 152.00 | 154.50 | 152.00 | 152.00 | 1.50 | -0.98% | 152.00 | 7 | 152.50 | 3 | 17.86 |
| 2024-05-14 | 6412 | 774000 | 674 | 120566500 | 153.00 | 158.00 | 151.50 | 155.50 | 3.50 | 2.3% | 155.00 | 12 | 155.50 | 4 | 18.27 |
| 2024-05-15 | 6412 | 758037 | 774 | 116733357 | 155.50 | 155.50 | 152.00 | 153.50 | 2.00 | -1.29% | 153.00 | 14 | 153.50 | 7 | 18.04 |
| 2024-05-16 | 6412 | 938000 | 842 | 143363000 | 154.00 | 155.00 | 152.00 | 152.50 | 1.00 | -0.65% | 152.00 | 41 | 152.50 | 8 | 17.92 |
| 2024-05-17 | 6412 | 531000 | 425 | 80314500 | 153.00 | 153.00 | 150.00 | 150.50 | 2.00 | -1.31% | 150.50 | 35 | 151.00 | 5 | 17.69 |
| 2024-05-20 | 6412 | 619000 | 431 | 93790000 | 150.00 | 153.00 | 148.50 | 152.00 | 1.50 | 1% | 151.50 | 12 | 152.00 | 3 | 17.86 |
| 2024-05-21 | 6412 | 516000 | 460 | 78553000 | 150.50 | 153.50 | 150.50 | 152.00 | 0.00 | 0% | 152.00 | 52 | 152.50 | 1 | 17.86 |
| 2024-05-22 | 6412 | 794000 | 652 | 122557000 | 153.50 | 155.50 | 152.50 | 153.50 | 1.50 | 0.99% | 153.00 | 23 | 154.00 | 11 | 18.04 |
| 2024-05-23 | 6412 | 564000 | 519 | 87687000 | 153.00 | 157.00 | 152.50 | 155.00 | 1.50 | 0.98% | 155.00 | 11 | 155.50 | 10 | 18.21 |
| 2024-05-24 | 6412 | 547000 | 491 | 85354500 | 155.00 | 158.00 | 154.00 | 156.50 | 1.50 | 0.97% | 156.50 | 17 | 157.00 | 2 | 18.39 |
| 2024-05-27 | 6412 | 591000 | 469 | 93635500 | 157.00 | 160.50 | 157.00 | 157.50 | 1.00 | 0.64% | 157.50 | 27 | 158.00 | 11 | 18.51 |
| 2024-05-28 | 6412 | 761000 | 681 | 118522500 | 158.00 | 160.00 | 153.50 | 154.00 | 3.50 | -2.22% | 154.00 | 57 | 155.00 | 4 | 18.10 |
| 2024-05-29 | 6412 | 514000 | 458 | 80010500 | 155.00 | 156.50 | 154.50 | 155.00 | 1.00 | 0.65% | 155.00 | 18 | 155.50 | 20 | 18.21 |
| 2024-05-30 | 6412 | 645000 | 573 | 98974000 | 155.50 | 155.50 | 152.00 | 153.00 | 2.00 | -1.29% | 153.00 | 10 | 153.50 | 4 | 17.98 |
| 2024-05-31 | 6412 | 1125143 | 792 | 174127150 | 153.50 | 156.50 | 153.00 | 154.50 | 1.50 | 0.98% | 154.50 | 7 | 155.00 | 21 | 18.16 |
| 2024-06-03 | 6412 | 1007000 | 708 | 155598500 | 153.00 | 156.50 | 152.00 | 155.50 | 1.00 | 0.65% | 155.50 | 22 | 156.00 | 12 | 18.27 |
| 2024-06-04 | 6412 | 1625000 | 1002 | 241501000 | 146.50 | 150.00 | 146.50 | 147.50 | 0.00 | -5.14% | 147.50 | 8 | 148.00 | 5 | 17.33 |
| 2024-06-05 | 6412 | 1523000 | 1112 | 222369000 | 150.50 | 150.50 | 144.00 | 144.00 | 3.50 | -2.37% | 144.00 | 1 | 144.50 | 13 | 16.92 |
| 2024-06-07 | 6412 | 901000 | 570 | 133846000 | 148.00 | 150.50 | 146.00 | 148.50 | 1.00 | 3.13% | 148.50 | 17 | 149.50 | 7 | 17.45 |
| 2024-06-11 | 6412 | 937000 | 668 | 138810500 | 148.50 | 151.00 | 145.50 | 147.00 | 1.50 | -1.01% | 147.00 | 24 | 148.00 | 41 | 17.27 |
| 2024-06-12 | 6412 | 1191000 | 994 | 169919000 | 146.50 | 149.00 | 140.00 | 140.00 | 7.00 | -4.76% | 139.50 | 23 | 140.00 | 14 | 16.45 |
| 2024-06-13 | 6412 | 975000 | 764 | 136653000 | 140.00 | 143.00 | 138.50 | 140.00 | 0.00 | 0% | 140.00 | 3 | 140.50 | 1 | 16.45 |
| 2024-06-14 | 6412 | 781000 | 629 | 109349500 | 140.00 | 142.50 | 138.50 | 140.00 | 0.00 | 0% | 140.00 | 13 | 140.50 | 16 | 16.45 |
| 2024-06-17 | 6412 | 819000 | 652 | 114751000 | 140.00 | 144.00 | 138.00 | 138.00 | 2.00 | -1.43% | 138.00 | 2 | 138.50 | 1 | 16.22 |
| 2024-06-18 | 6412 | 1149000 | 799 | 157837000 | 139.00 | 140.00 | 136.00 | 136.50 | 1.50 | -1.09% | 136.50 | 25 | 137.50 | 9 | 16.04 |
| 2024-06-19 | 6412 | 1520033 | 1173 | 210118640 | 138.00 | 140.00 | 136.00 | 138.50 | 2.00 | 1.47% | 138.50 | 46 | 139.50 | 12 | 16.28 |
| 2024-06-20 | 6412 | 1679000 | 1330 | 240729000 | 139.50 | 146.00 | 139.50 | 144.50 | 6.00 | 4.33% | 144.50 | 47 | 145.00 | 7 | 16.98 |
| 2024-06-21 | 6412 | 1585000 | 1120 | 225111500 | 145.00 | 145.50 | 141.00 | 141.00 | 3.50 | -2.42% | 141.00 | 120 | 141.50 | 34 | 16.57 |
| 2024-06-24 | 6412 | 2764000 | 2060 | 383737500 | 142.50 | 143.00 | 136.50 | 136.50 | 4.50 | -3.19% | 136.50 | 67 | 137.50 | 25 | 16.04 |
| 2024-06-25 | 6412 | 1571000 | 1178 | 221154500 | 138.50 | 144.00 | 136.00 | 142.50 | 6.00 | 4.4% | 142.50 | 37 | 143.00 | 4 | 16.74 |
| 2024-06-27 | 6412 | 874000 | 685 | 121064000 | 141.00 | 142.50 | 137.00 | 137.00 | 4.00 | -3.86% | 137.00 | 48 | 137.50 | 2 | 16.10 |
| 2024-06-28 | 6412 | 905000 | 578 | 124415000 | 138.50 | 139.50 | 136.50 | 136.50 | 0.50 | -0.36% | 136.50 | 24 | 137.50 | 5 | 16.04 |
| 2024-07-01 | 6412 | 406079 | 518 | 55799568 | 138.50 | 139.00 | 136.00 | 136.00 | 0.50 | -0.37% | 136.00 | 42 | 136.50 | 5 | 15.98 |
| 2024-07-02 | 6412 | 590000 | 380 | 80598000 | 136.50 | 137.50 | 136.00 | 136.50 | 0.50 | 0.37% | 136.50 | 8 | 137.00 | 7 | 16.04 |
| 2024-07-03 | 6412 | 1169000 | 806 | 159334000 | 137.50 | 138.50 | 134.50 | 135.50 | 1.00 | -0.73% | 135.50 | 3 | 136.00 | 16 | 15.92 |
| 2024-07-05 | 6412 | 1285000 | 895 | 182583000 | 139.50 | 144.00 | 139.00 | 142.50 | 5.00 | 5.17% | 142.50 | 5 | 143.00 | 30 | 16.74 |
| 2024-07-08 | 6412 | 769000 | 578 | 108031000 | 143.00 | 143.00 | 138.50 | 140.00 | 2.50 | -1.75% | 140.00 | 30 | 140.50 | 8 | 16.45 |
| 2024-07-09 | 6412 | 663957 | 623 | 93621917 | 140.00 | 142.50 | 139.50 | 140.50 | 0.50 | 0.36% | 140.50 | 7 | 141.00 | 4 | 16.51 |
| 2024-07-16 | 6412 | 1165000 | 910 | 163554500 | 137.50 | 142.00 | 137.50 | 140.00 | 3.50 | -0.36% | 140.00 | 18 | 140.50 | 10 | 16.45 |
| 2024-07-17 | 6412 | 776000 | 564 | 108917000 | 139.00 | 141.50 | 139.00 | 140.50 | 0.50 | 0.36% | 140.50 | 11 | 141.00 | 6 | 16.51 |
| 2024-07-22 | 6412 | 1011495 | 777 | 138706618 | 140.50 | 140.50 | 135.50 | 137.50 | 1.00 | -2.14% | 137.50 | 4 | 138.00 | 31 | 16.16 |
| 2024-07-26 | 6412 | 1458297 | 1247 | 194864520 | 138.50 | 138.50 | 131.00 | 134.00 | 6.50 | -2.55% | 134.00 | 42 | 134.50 | 8 | 15.75 |