台塑化(6505)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　80.90
0
0%		79.70
-1.2
-1.48%		79.70
0
0%		79.60
-0.1
-0.13%		 　80.00
0.4
0.5%		79.30
-0.7
-0.88%		79.10
-0.2
-0.25%		78.70
-0.4
-0.51%		79.00
0.3
0.38%		 　78.20
-0.8
-1.01%		74.80
-3.4
-4.35%		73.00
-1.8
-2.41%		72.30
-0.7
-0.96%		72.20
-0.1
-0.14%		 　72.40
0.2
0.28%		72.40
0
0%		73.00
0.6
0.83%		73.20
0.2
0.27%		74.00
0.8
1.09%		 　75.10
1.1
1.49%		73.70
-1.4
-1.86%		74.60
0.9
1.22%		76.18
2 月76.20
1.6
2.14%		76.00
-0.2
-0.26%		 　74.30
-1.7
-2.24%		 　　　　　　　　73.40
-0.9
-1.21%		73.80
0.4
0.54%		 　74.10
0.3
0.41%		73.40
-0.7
-0.94%		73.20
-0.2
-0.27%		72.70
-0.5
-0.68%		72.60
-0.1
-0.14%		 　72.30
-0.3
-0.41%		71.70
-0.6
-0.83%		 74.30
2.6
3.63%		 73.55
3 月72.30
-2
-2.69%		 　72.10
-0.2
-0.28%		71.60
-0.5
-0.69%		71.30
-0.3
-0.42%		71.20
-0.1
-0.14%		70.70
-0.5
-0.7%		 　71.10
0.4
0.57%		71.10
0
0%		70.70
-0.4
-0.56%		71.20
0.5
0.71%		71.20
0
0%		 　70.60
-0.6
-0.84%		69.70
-0.9
-1.27%		69.40
-0.3
-0.43%		69.00
-0.4
-0.58%		68.10
-0.9
-1.3%		 　68.60
0.5
0.73%		70.20
1.6
2.33%		69.40
-0.8
-1.14%		68.60
-0.8
-1.15%		69.50
0.9
1.31%		 70.5
4 月71.80
2.3
3.31%		72.20
0.4
0.56%		72.30
0.1
0.14%		 　　　72.70
0.4
0.55%		73.30
0.6
0.83%		74.00
0.7
0.95%		73.30
-0.7
-0.95%		72.50
-0.8
-1.09%		 　73.60
1.1
1.52%		71.10
-2.5
-3.4%		70.30
-0.8
-1.13%		70.30
0
0%		69.30
-1
-1.42%		 　72.70
3.4
4.91%		72.90
0.2
0.28%		72.90
0
0%		72.00
-0.9
-1.23%		71.20
-0.8
-1.11%		 　72.60
1.4
1.97%		72.20
-0.4
-0.55%		 72.26
5 月　71.60
-0.6
-0.83%		71.70
0.1
0.14%		 　71.50
-0.2
-0.28%		71.50
0
0%		71.00
-0.5
-0.7%		69.80
-1.2
-1.69%		70.30
0.5
0.72%		 　69.90
-0.4
-0.57%		69.70
-0.2
-0.29%		70.20
0.5
0.72%		70.40
0.2
0.28%		69.90
-0.5
-0.71%		 　70.20
0.3
0.43%		69.50
-0.7
-1%		69.90
0.4
0.58%		68.60
-1.3
-1.86%		68.30
-0.3
-0.44%		 　67.80
-0.5
-0.73%		69.20
1.4
2.06%		68.20
-1
-1.45%		67.70
-0.5
-0.73%		67.40
-0.3
-0.44%		69.76
6 月 　67.20
-0.2
-0.3%		66.50
-0.7
-1.04%		66.50
0
0%		 65.80
-0.7
-1.05%		 　　66.10
0.3
0.46%		66.10
0
0%		65.90
-0.2
-0.3%		65.90
0
0%		 　65.30
-0.6
-0.91%		65.20
-0.1
-0.15%		65.50
0.3
0.46%		66.60
1.1
1.68%		66.20
-0.4
-0.6%		 　65.80
-0.4
-0.6%		65.50
-0.3
-0.46%		 64.50
-1
-1.53%		64.80
0.3
0.47%		 65.73
7 月65.00
0.2
0.31%		63.80
-1.2
-1.85%		65.00
1.2
1.88%		 65.40
0.4
0.62%		 　65.70
0.3
0.46%		63.80
-1.9
-2.89%		 　　　　　64.00
0.2
0.31%		64.90
0.9
1.41%		 　　　65.90
1
1.54%		 　　64.90
-1
-1.52%		 　　64.00
-0.9
-1.39%		64.40
0.4
0.63%		64.82
8 月 65.20
0.8
1.24%		 　　65.00
-0.2
-0.31%		64.00
-1
-1.54%		62.60
-1.4
-2.19%		63.60
1
1.6%		 　63.10
-0.5
-0.79%		61.20
-1.9
-3.01%		 　60.60
-0.6
-0.98%		 　60.00
-0.6
-0.99%		58.70
-1.3
-2.17%		 57.80
-0.9
-1.53%		57.00
-0.8
-1.38%		 　　　　56.10
-0.9
-1.58%		56.10
0
0%		 60.63
9 月　55.10
-1
-1.78%		 　50.30
-4.8
-8.71%		 　　48.50
-1.8
-3.58%		 　　　　　　　　　51.50
3
6.19%		 52.88
10 月　　　　　　　54.20
2.7
5.24%		52.30
-1.9
-3.51%		 52.00
-0.3
-0.57%		　　　　　　　　　　　　　　　　　　　　52.63

說明:最高漲幅:6.19%最低跌幅:-8.71% 最高價:80.90最低價:48.50平均價:67.68,灰色底表示週末,漲85天(94.4)元,跌115天(-96.9)元,平盤12天
6%=2,5%=14,4%=2,3%=3,2%=12,1%=28,0%=36,-0%=2,-1%=4,-2%=6,-3%=20,-4%=25,-5%=58,

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 6505 931000 577 75025200 80.40 81.00 80.20 80.90 0.20 0% 80.90 6 81.00 180 72.88
2024-01-03 6505 2081000 1363 166204800 80.20 80.60 79.60 79.70 1.20 -1.48% 79.70 226 79.80 125 71.80
2024-01-04 6505 828000 515 66067000 79.90 80.10 79.70 79.70 0.00 0% 79.70 123 79.80 95 71.80
2024-01-05 6505 987000 646 78701000 80.00 80.00 79.60 79.60 0.10 -0.13% 79.60 98 79.70 93 71.71
2024-01-08 6505 1016000 586 81658100 80.10 81.10 79.90 80.00 0.40 0.5% 80.00 11 80.10 114 72.07
2024-01-09 6505 1524000 932 121192100 80.10 80.10 79.30 79.30 0.70 -0.88% 79.30 11 79.40 31 71.44
2024-01-10 6505 833000 451 65887500 79.30 79.30 79.00 79.10 0.20 -0.25% 79.10 15 79.20 89 71.26
2024-01-11 6505 1345000 866 105966000 79.00 79.10 78.60 78.70 0.40 -0.51% 78.70 81 78.80 21 70.90
2024-01-12 6505 657000 445 51853700 78.50 79.40 78.50 79.00 0.30 0.38% 79.00 88 79.10 89 71.17
2024-01-15 6505 1812000 1134 142009100 78.60 79.10 78.20 78.20 0.80 -1.01% 78.20 26 78.40 6 70.45
2024-01-16 6505 8336000 4610 627891500 77.10 77.10 74.60 74.80 3.40 -4.35% 74.70 179 74.80 58 67.39
2024-01-17 6505 7523000 4360 551843500 73.40 74.10 73.00 73.00 1.80 -2.41% 73.00 525 73.10 72 65.77
2024-01-18 6505 3604000 2136 261632700 73.20 73.30 72.20 72.30 0.70 -0.96% 72.30 232 72.40 14 65.14
2024-01-19 6505 4156000 2093 299592800 71.30 73.00 71.20 72.20 0.10 -0.14% 72.20 113 72.30 1 65.04
2024-01-22 6505 1898000 1090 136853300 72.30 72.70 71.60 72.40 0.20 0.28% 72.30 130 72.40 94 65.23
2024-01-23 6505 1435000 797 103872500 72.40 72.80 72.20 72.40 0.00 0% 72.40 44 72.50 123 65.23
2024-01-24 6505 2116000 1422 153969300 72.50 73.10 72.50 73.00 0.60 0.83% 72.90 1 73.00 26 65.77
2024-01-25 6505 1448000 719 105869800 73.00 73.40 72.80 73.20 0.20 0.27% 73.20 79 73.30 130 65.95
2024-01-26 6505 1828000 978 134625200 73.40 74.00 73.00 74.00 0.80 1.09% 74.00 10 74.10 146 66.67
2024-01-29 6505 2026000 1150 151639700 73.90 75.40 73.90 75.10 1.10 1.49% 75.00 50 75.10 18 67.66
2024-01-30 6505 1870000 1154 138540700 75.10 75.10 73.70 73.70 1.40 -1.86% 73.70 102 73.80 118 66.40
2024-01-31 6505 1514000 794 112391300 73.70 74.60 73.70 74.60 0.90 1.22% 74.50 121 74.60 2 67.21
2024-02-01 6505 3104000 1828 235635700 75.10 76.40 75.10 76.20 1.60 2.14% 76.10 12 76.20 11 68.65
2024-02-02 6505 2137000 1167 161176900 75.40 76.00 74.90 76.00 0.20 -0.26% 75.80 43 76.00 87 68.47
2024-02-05 6505 1860000 952 138467200 74.70 75.00 74.10 74.30 1.70 -2.24% 74.30 84 74.50 133 66.94
2024-02-15 6505 2555000 1427 186893300 72.90 73.70 72.60 73.40 0.90 -1.21% 73.30 11 73.40 40 66.13
2024-02-16 6505 1466000 755 107930600 74.00 74.30 73.10 73.80 0.40 0.54% 73.70 112 73.90 43 66.49
2024-02-19 6505 1755000 1020 130243300 74.10 75.00 73.80 74.10 0.30 0.41% 74.00 23 74.10 69 66.76
2024-02-20 6505 1914000 1009 140702200 73.90 74.20 73.10 73.40 0.70 -0.94% 73.30 64 73.40 9 66.13
2024-02-21 6505 2159000 1345 158086400 73.60 73.80 73.00 73.20 0.20 -0.27% 73.20 133 73.30 159 65.95
2024-02-22 6505 1978000 1236 143998200 73.50 73.50 72.50 72.70 0.50 -0.68% 72.60 135 72.70 16 65.50
2024-02-23 6505 1545000 768 112212400 72.50 72.90 72.40 72.60 0.10 -0.14% 72.60 142 72.70 2 65.41
2024-02-26 6505 2395000 1352 172598600 72.30 72.70 71.80 72.30 0.30 -0.41% 72.30 62 72.40 34 65.14
2024-02-27 6505 2267000 1200 162812100 72.00 72.30 71.60 71.70 0.60 -0.83% 71.60 134 71.70 43 64.59
2024-02-29 6505 4127000 1825 299476800 71.70 74.30 71.30 74.30 2.60 3.63% 73.60 8 74.30 43 66.94
2024-03-01 6505 3117000 1878 225096600 73.00 73.40 71.80 72.30 2.00 -2.69% 72.20 38 72.30 19 31.43
2024-03-04 6505 3471000 1284 250610300 71.80 72.70 71.60 72.10 0.20 -0.28% 72.10 1 72.30 4 31.35
2024-03-05 6505 2526000 1402 181502600 71.80 72.50 71.60 71.60 0.50 -0.69% 71.60 23 71.70 7 31.13
2024-03-06 6505 2410000 1518 172126900 71.70 72.20 71.10 71.30 0.30 -0.42% 71.30 58 71.50 3 31.00
2024-03-07 6505 2899000 1567 205799300 71.00 71.30 70.50 71.20 0.10 -0.14% 71.20 2 71.30 16 30.96
2024-03-08 6505 3729000 1950 262840800 70.70 71.10 69.90 70.70 0.50 -0.7% 70.70 46 70.80 20 30.74
2024-03-11 6505 1994000 1098 142226400 70.80 72.00 70.80 71.10 0.40 0.57% 71.10 3 71.20 4 30.91
2024-03-12 6505 2737000 1392 194480400 71.20 71.40 70.70 71.10 0.00 0% 71.10 72 71.20 4 30.91
2024-03-13 6505 2982000 1423 211163500 71.00 71.30 70.50 70.70 0.40 -0.56% 70.70 1 70.80 32 30.74
2024-03-14 6505 3098000 1493 220328300 70.90 71.60 70.70 71.20 0.50 0.71% 71.10 42 71.20 36 30.96
2024-03-15 6505 3771000 1140 267908800 71.20 71.60 70.60 71.20 0.00 0% 71.10 6 71.20 7 30.96
2024-03-18 6505 4002000 2149 282159800 71.20 71.40 70.20 70.60 0.60 -0.84% 70.50 4 70.60 11 30.70
2024-03-19 6505 5822000 3105 407073200 70.10 70.60 69.60 69.70 0.90 -1.27% 69.70 101 69.80 4 30.30
2024-03-20 6505 5970000 2990 412552100 69.60 69.80 68.60 69.40 0.30 -0.43% 69.30 23 69.40 14 30.17
2024-03-21 6505 8277000 3931 569028500 69.60 69.70 68.40 69.00 0.40 -0.58% 69.00 88 69.10 77 30.00
2024-03-22 6505 6003000 3034 409692500 69.00 69.20 68.00 68.10 0.90 -1.3% 68.10 53 68.20 15 29.61
2024-03-25 6505 3329000 1991 226822800 67.90 68.80 67.60 68.60 0.50 0.73% 68.60 40 68.70 23 29.83
2024-03-26 6505 6853000 3372 477102200 68.60 70.40 68.50 70.20 1.60 2.33% 70.10 76 70.20 44 30.52
2024-03-27 6505 3906000 2305 271275900 70.00 70.20 69.20 69.40 0.80 -1.14% 69.30 184 69.40 30 30.17
2024-03-28 6505 4350000 2415 299349800 69.30 69.80 68.40 68.60 0.80 -1.15% 68.50 131 68.60 30 29.83
2024-03-29 6505 4051000 1612 281107100 69.00 69.80 68.90 69.50 0.90 1.31% 69.50 47 69.60 46 30.22
2024-04-01 6505 8612000 4384 614406300 70.00 71.80 70.00 71.80 2.30 3.31% 71.70 11 71.80 57 31.22
2024-04-02 6505 6583000 2905 473110300 71.70 72.30 71.20 72.20 0.40 0.56% 72.10 7 72.20 67 31.39
2024-04-03 6505 9309000 4678 676735500 72.50 73.10 72.00 72.30 0.10 0.14% 72.20 68 72.30 5 31.43
2024-04-08 6505 3576000 1857 258152400 72.10 72.70 71.80 72.70 0.40 0.55% 72.50 37 72.70 93 31.61
2024-04-09 6505 4778000 2131 349339900 72.80 73.40 72.70 73.30 0.60 0.83% 73.30 26 73.40 160 31.87
2024-04-10 6505 3350000 1944 247427200 73.70 74.20 73.30 74.00 0.70 0.95% 73.90 26 74.00 93 32.17
2024-04-11 6505 3652000 2101 266208600 73.20 73.60 72.30 73.30 0.70 -0.95% 73.00 8 73.30 80 31.87
2024-04-12 6505 3898000 2157 282159300 72.40 72.70 71.90 72.50 0.80 -1.09% 72.50 1736 72.70 28 31.52
2024-04-15 6505 4958000 2523 364632900 73.00 74.00 72.70 73.60 1.10 1.52% 73.60 26 73.70 17 32.00
2024-04-16 6505 6557000 3663 468964100 72.80 73.50 70.70 71.10 2.50 -3.4% 71.10 67 71.20 17 30.91
2024-04-17 6505 4846000 3290 341510200 70.90 71.20 70.20 70.30 0.80 -1.13% 70.30 55 70.40 12 30.57
2024-04-18 6505 5198000 3027 362918500 70.00 70.30 69.30 70.30 0.00 0% 70.20 19 70.30 47 30.57
2024-04-19 6505 7582216 4967 526627746 70.30 70.80 69.00 69.30 1.00 -1.42% 69.20 131 69.30 6 30.13
2024-04-22 6505 7733000 3819 555539700 70.40 72.80 70.10 72.70 3.40 4.91% 72.60 55 72.70 10 31.61
2024-04-23 6505 3766000 1947 272848800 73.00 73.10 71.70 72.90 0.20 0.28% 72.60 1 72.90 146 31.70
2024-04-24 6505 2990000 1615 217329500 72.90 73.10 72.30 72.90 0.00 0% 72.80 2 72.90 14 31.70
2024-04-25 6505 3129000 1488 224834400 72.40 72.40 71.50 72.00 0.90 -1.23% 71.90 1 72.00 45 31.30
2024-04-26 6505 2722000 1448 194509100 71.40 72.20 71.20 71.20 0.80 -1.11% 71.20 10 71.30 8 30.96
2024-04-29 6505 3523000 1803 254921400 71.70 72.60 71.40 72.60 1.40 1.97% 72.50 5 72.60 3 31.57
2024-04-30 6505 2739000 988 197153400 71.80 72.30 71.70 72.20 0.40 -0.55% 72.00 22 72.20 27 31.39
2024-05-02 6505 2438000 1307 174552400 72.00 72.10 71.30 71.60 0.60 -0.83% 71.60 15 71.70 8 31.13
2024-05-03 6505 1729000 988 124201500 71.60 72.20 71.50 71.70 0.10 0.14% 71.70 4 71.80 5 31.17
2024-05-06 6505 3526000 1664 253673300 72.00 72.50 71.50 71.50 0.20 -0.28% 71.50 95 71.80 6 30.30
2024-05-07 6505 2101000 1066 150109100 71.60 71.90 71.00 71.50 0.00 0% 71.40 55 71.50 6 30.30
2024-05-08 6505 2910000 1518 206558100 71.50 71.50 70.70 71.00 0.50 -0.7% 70.90 63 71.00 13 30.08
2024-05-09 6505 4051050 2854 284310686 70.80 71.10 69.70 69.80 1.20 -1.69% 69.80 124 69.90 30 29.58
2024-05-10 6505 2117000 1295 148834100 70.20 70.60 69.80 70.30 0.50 0.72% 70.30 60 70.40 1 29.79
2024-05-13 6505 2415000 1744 169326100 70.20 70.70 69.80 69.90 0.40 -0.57% 69.90 28 70.00 4 29.62
2024-05-14 6505 2685000 1754 187651200 69.90 70.30 69.70 69.70 0.20 -0.29% 69.70 1 69.80 21 29.53
2024-05-15 6505 4443560 2714 311531663 69.70 70.70 69.70 70.20 0.50 0.72% 70.10 14 70.20 21 29.75
2024-05-16 6505 5997000 3667 423221100 71.00 71.20 70.10 70.40 0.20 0.28% 70.40 21 70.50 33 29.83
2024-05-17 6505 2875000 1829 201665000 70.20 70.70 69.90 69.90 0.50 -0.71% 69.90 379 70.00 2 29.62
2024-05-20 6505 2408000 1241 168954900 70.60 70.60 69.80 70.20 0.30 0.43% 70.20 31 70.30 19 29.75
2024-05-21 6505 4202000 2558 292839900 70.40 70.40 69.50 69.50 0.70 -1% 69.50 338 69.60 1 29.45
2024-05-22 6505 3366000 2097 233532000 69.50 70.00 68.90 69.90 0.40 0.58% 69.90 12 70.00 116 29.62
2024-05-23 6505 4731000 2959 325418800 69.00 69.10 68.60 68.60 1.30 -1.86% 68.60 336 68.70 3 29.07
2024-05-24 6505 4301000 2657 292548200 68.50 68.60 67.80 68.30 0.30 -0.44% 68.30 3 68.40 56 28.94
2024-05-27 6505 4180000 2516 283292600 68.10 68.10 67.50 67.80 0.50 -0.73% 67.80 70 67.90 45 28.73
2024-05-28 6505 4437000 2470 303810900 67.90 69.20 67.80 69.20 1.40 2.06% 69.10 50 69.20 30 29.32
2024-05-29 6505 4414000 2130 301805000 69.30 69.40 68.10 68.20 1.00 -1.45% 68.20 153 68.30 17 28.90
2024-05-30 6505 3705000 2256 251296700 67.60 68.40 67.60 67.70 0.50 -0.73% 67.70 70 67.90 4 28.69
2024-05-31 6505 8069929 3057 545299237 68.20 68.30 67.40 67.40 0.30 -0.44% 67.40 164 67.50 65 28.56
2024-06-03 6505 3694000 2229 247935400 67.60 67.60 66.70 67.20 0.20 -0.3% 67.20 6 67.30 19 28.47
2024-06-04 6505 4550000 2721 302726100 66.70 66.90 66.40 66.50 0.70 -1.04% 66.40 201 66.50 9 28.18
2024-06-05 6505 4641000 2927 306232100 66.40 66.50 65.40 66.50 0.00 0% 66.40 44 66.50 85 28.18
2024-06-07 6505 4994000 2906 327738000 65.70 66.30 65.00 65.80 0.00 -1.05% 65.80 170 65.90 1 27.88
2024-06-11 6505 5055000 2425 333605400 65.80 66.60 65.30 66.10 0.30 0.46% 66.10 17 66.20 13 28.01
2024-06-12 6505 3480000 1986 229745900 66.20 66.60 65.70 66.10 0.00 0% 66.00 29 66.10 18 28.01
2024-06-13 6505 3950000 2450 260155200 66.50 66.50 65.60 65.90 0.20 -0.3% 65.80 39 65.90 24 27.92
2024-06-14 6505 3322000 1968 218134600 65.90 66.10 65.30 65.90 0.00 0% 65.90 53 66.00 24 27.92
2024-06-17 6505 3999000 2553 262284400 65.60 66.10 65.30 65.30 0.60 -0.91% 65.30 207 65.40 2 27.67
2024-06-18 6505 4686000 2515 306435200 65.50 65.80 65.10 65.20 0.10 -0.15% 65.20 95 65.30 44 27.63
2024-06-19 6505 6562349 4561 428154754 65.40 65.60 64.70 65.50 0.30 0.46% 65.50 3 65.60 37 27.75
2024-06-20 6505 6234000 2934 412031400 65.70 66.70 65.50 66.60 1.10 1.68% 66.50 75 66.60 82 28.22
2024-06-21 6505 5911000 2835 393203700 66.70 67.30 66.20 66.20 0.40 -0.6% 66.20 248 66.30 1 28.05
2024-06-24 6505 3557000 2384 233678900 66.20 66.40 65.30 65.80 0.40 -0.6% 65.60 1 65.80 436 27.88
2024-06-25 6505 4392000 2562 288049500 66.50 66.50 65.20 65.50 0.30 -0.46% 65.40 73 65.50 40 27.75
2024-06-27 6505 6453000 3469 412606800 64.00 64.50 63.50 64.50 0.10 -1.53% 64.20 8 64.50 8 27.33
2024-06-28 6505 5010000 2804 325429300 64.80 65.70 64.50 64.80 0.30 0.47% 64.80 42 64.90 18 27.46
2024-07-01 6505 2682026 2260 173975304 65.20 65.20 64.60 65.00 0.20 0.31% 64.90 22 65.00 10 27.54
2024-07-02 6505 4867000 3189 312190100 64.70 64.80 63.80 63.80 1.20 -1.85% 63.80 51 64.00 86 27.03
2024-07-03 6505 3439000 2039 221603500 63.90 65.10 63.60 65.00 1.20 1.88% 64.90 2 65.00 25 27.54
2024-07-05 6505 3236000 1927 211853600 66.10 66.10 65.20 65.40 0.60 0.62% 65.40 28 65.50 58 27.71
2024-07-08 6505 4544000 2200 298391800 65.50 66.00 65.10 65.70 0.30 0.46% 65.70 82 65.80 186 27.84
2024-07-09 6505 3604557 2935 230323430 64.40 64.40 63.70 63.80 0.00 -2.89% 63.80 42 63.90 1 27.03
2024-07-16 6505 1960000 1024 125153800 64.00 64.00 63.70 64.00 0.00 0.31% 63.90 20 64.00 242 27.12
2024-07-17 6505 5310000 2912 344076000 64.00 65.30 63.90 64.90 0.90 1.41% 64.80 2 64.90 24 27.50
2024-07-22 6505 6116549 3868 398256940 65.10 65.90 64.20 65.90 0.80 1.54% 65.80 4 65.90 61 27.92
2024-07-26 6505 5086193 3710 329548043 65.20 65.30 64.20 64.90 0.20 -1.52% 64.80 2 64.90 98 27.50
2024-07-30 6505 4624406 3549 295761124 65.20 65.20 63.50 64.00 0.90 -1.39% 63.90 24 64.00 35 27.12
2024-07-31 6505 2168900 1260 139424010 63.90 64.60 63.80 64.40 0.40 0.63% 64.40 22 64.50 58 27.29
2024-08-02 6505 3304000 1727 213877100 65.30 65.30 64.10 65.20 0.30 1.24% 65.10 1 65.20 64 27.63
2024-08-06 6505 7412106 4506 476332636 64.70 65.00 62.50 65.00 2.80 -0.31% 64.90 2 65.00 14 27.54
2024-08-07 6505 4008691 4331 256907595 63.50 64.80 63.50 64.00 1.00 -1.54% 64.00 54 64.10 7 23.10
2024-08-08 6505 3670000 2277 231083300 63.00 63.60 62.60 62.60 1.40 -2.19% 62.60 134 62.80 34 22.60
2024-08-09 6505 6276000 2901 400675500 62.60 64.60 62.60 63.60 1.00 1.6% 63.60 63 63.70 10 22.96
2024-08-12 6505 2615000 1605 165701200 63.80 64.10 63.00 63.10 0.50 -0.79% 63.10 18 63.20 2 22.78
2024-08-13 6505 10811000 5490 663632900 63.00 63.00 61.00 61.20 1.90 -3.01% 61.20 41 61.30 199 22.09
2024-08-16 6505 7963000 5146 483306400 61.00 61.10 60.50 60.60 0.60 -0.98% 60.60 3 60.70 6 21.88
2024-08-19 6505 4433000 2704 266791500 60.50 60.60 60.00 60.00 0.60 -0.99% 60.00 578 60.10 3 21.66
2024-08-20 6505 10426000 5371 613160700 60.30 60.50 58.40 58.70 1.30 -2.17% 58.60 138 58.70 42 21.19
2024-08-22 6505 11235556 6225 651894847 58.80 58.90 57.60 57.80 0.90 -1.53% 57.80 109 57.90 11 20.87
2024-08-23 6505 9723000 3842 552463100 57.80 58.00 56.50 57.00 0.80 -1.38% 57.00 25 57.10 28 20.58
2024-08-29 6505 9818000 4435 551663300 56.70 56.70 56.00 56.10 0.90 -1.58% 56.10 100 56.20 20 20.25
2024-08-30 6505 110945000 5827 2147483647 56.40 57.40 56.10 56.10 0.00 0% 56.10 551 56.20 3 20.25
2024-09-02 6505 10631000 5318 590636800 56.40 56.60 55.10 55.10 1.00 -1.78% 55.10 339 55.20 20 19.89
2024-09-05 6505 10215000 5102 520490400 51.70 52.40 50.10 50.30 1.30 -8.71% 50.30 35 50.40 112 18.16
2024-09-09 6505 15787000 7200 770958900 49.50 49.70 48.35 48.50 2.40 -3.58% 48.50 127 48.55 11 17.51
2024-09-20 6505 6868675 3070 354047830 51.60 52.30 51.00 51.50 0.10 6.19% 51.40 4 51.50 227 18.59
2024-10-08 6505 13266000 5667 723531200 54.60 55.50 53.80 54.20 0.80 5.24% 54.20 3 54.30 5 19.57
2024-10-09 6505 8030000 4023 424281200 54.00 54.00 52.10 52.30 1.90 -3.51% 52.30 21 52.40 5 18.88
2024-10-11 6505 3377000 2054 177160700 53.10 53.50 51.80 52.00 0.30 -0.57% 52.00 29 52.10 12 18.77