寶成(9904)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　31.10
0
0%		31.05
-0.05
-0.16%		31.00
-0.05
-0.16%		30.90
-0.1
-0.32%		 　31.20
0.3
0.97%		31.20
0
0%		30.95
-0.25
-0.8%		31.10
0.15
0.48%		31.00
-0.1
-0.32%		 　30.85
-0.15
-0.48%		30.60
-0.25
-0.81%		30.20
-0.4
-1.31%		30.00
-0.2
-0.66%		30.30
0.3
1%		 　30.05
-0.25
-0.83%		30.55
0.5
1.66%		31.00
0.45
1.47%		31.15
0.15
0.48%		31.20
0.05
0.16%		 　31.35
0.15
0.48%		31.65
0.3
0.96%		31.60
-0.05
-0.16%		30.9
2 月31.65
0.05
0.16%		31.70
0.05
0.16%		 　31.15
-0.55
-1.74%		 　　　　　　　　30.50
-0.65
-2.09%		30.45
-0.05
-0.16%		 　30.35
-0.1
-0.33%		30.20
-0.15
-0.49%		30.20
0
0%		30.15
-0.05
-0.17%		30.05
-0.1
-0.33%		 　30.10
0.05
0.17%		30.00
-0.1
-0.33%		 30.50
0.5
1.67%		 30.54
3 月30.60
0.1
0.33%		 　30.65
0.05
0.16%		30.60
-0.05
-0.16%		30.30
-0.3
-0.98%		30.45
0.15
0.5%		30.45
0
0%		 　31.15
0.7
2.3%		31.95
0.8
2.57%		32.20
0.25
0.78%		33.20
1
3.11%		33.05
-0.15
-0.45%		 　33.80
0.75
2.27%		33.45
-0.35
-1.04%		33.90
0.45
1.35%		35.30
1.4
4.13%		35.10
-0.2
-0.57%		 　34.85
-0.25
-0.71%		34.85
0
0%		36.00
1.15
3.3%		36.25
0.25
0.69%		36.15
-0.1
-0.28%		 33.2
4 月35.80
-0.35
-0.97%		36.15
0.35
0.98%		35.05
-1.1
-3.04%		 　　　35.60
0.55
1.57%		36.10
0.5
1.4%		35.80
-0.3
-0.83%		35.55
-0.25
-0.7%		35.35
-0.2
-0.56%		 　36.20
0.85
2.4%		34.00
-2.2
-6.08%		34.50
0.5
1.47%		35.60
1.1
3.19%		35.30
-0.3
-0.84%		 　35.30
0
0%		36.00
0.7
1.98%		36.10
0.1
0.28%		35.60
-0.5
-1.39%		36.05
0.45
1.26%		 　36.30
0.25
0.69%		36.15
-0.15
-0.41%		 35.68
5 月　36.10
-0.05
-0.14%		35.90
-0.2
-0.55%		 　35.20
-0.7
-1.95%		36.20
1
2.84%		36.60
0.4
1.1%		36.50
-0.1
-0.27%		37.20
0.7
1.92%		 　37.25
0.05
0.13%		38.30
1.05
2.82%		38.40
0.1
0.26%		38.95
0.55
1.43%		37.60
-1.35
-3.47%		 　36.35
-1.25
-3.32%		38.05
1.7
4.68%		38.20
0.15
0.39%		37.60
-0.6
-1.57%		37.05
-0.55
-1.46%		 　37.65
0.6
1.62%		38.20
0.55
1.46%		37.60
-0.6
-1.57%		37.00
-0.6
-1.6%		37.45
0.45
1.22%		37.15
6 月 　37.20
-0.25
-0.67%		37.50
0.3
0.81%		37.20
-0.3
-0.8%		 37.55
0.35
0.94%		 　　37.25
-0.3
-0.8%		36.55
-0.7
-1.88%		36.75
0.2
0.55%		36.90
0.15
0.41%		 　36.25
-0.65
-1.76%		36.45
0.2
0.55%		36.40
-0.05
-0.14%		36.30
-0.1
-0.27%		36.70
0.4
1.1%		 　36.75
0.05
0.14%		37.60
0.85
2.31%		 35.05
-2.55
-6.78%		35.00
-0.05
-0.14%		 36.38
7 月34.15
-0.85
-2.43%		34.65
0.5
1.46%		36.10
1.45
4.18%		 35.20
-0.9
-2.49%		 　34.50
-0.7
-1.99%		34.40
-0.1
-0.29%		 　　　　　34.40
0
0%		36.50
2.1
6.1%		 　　　34.50
-2
-5.48%		 　　35.25
0.75
2.17%		 　　35.80
0.55
1.56%		36.10
0.3
0.84%		35.07
8 月 36.70
0.6
1.66%		 　　33.35
-3.35
-9.13%		34.40
1.05
3.15%		33.65
-0.75
-2.18%		33.90
0.25
0.74%		 　34.50
0.6
1.77%		34.95
0.45
1.3%		 　35.80
0.85
2.43%		 　34.25
-1.55
-4.33%		34.20
-0.05
-0.15%		 34.40
0.2
0.58%		34.15
-0.25
-0.73%		 　　　　34.50
0.35
1.02%		34.75
0.25
0.72%		 34.61
9 月　34.50
-0.25
-0.72%		 　34.15
-0.35
-1.01%		 　　33.95
-0.2
-0.59%		 　　　　　　　　　35.25
1.3
3.83%		 35.25
10 月　　　　　　　35.75
0.5
1.42%		35.60
-0.15
-0.42%		 35.20
-0.4
-1.12%		　　　　　　　　　　　　　　　　　　　　35.44

說明:最高漲幅:6.1%最低跌幅:-9.13% 最高價:38.95最低價:30.00平均價:34.35,灰色底表示週末,漲107天(53.35)元,跌96天(-53.8)元,平盤9天
6%=1,5%=1,4%=4,3%=7,2%=26,1%=46,0%=31,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=4,-6%=21,-7%=27,-8%=35,

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 9904 4292000 1473 133366100 31.00 31.30 30.80 31.10 0.20 0% 31.05 92 31.10 100 11.74
2024-01-03 9904 7191000 3015 223274500 30.90 31.20 30.75 31.05 0.05 -0.16% 31.05 157 31.10 80 11.72
2024-01-04 9904 3599000 1453 111545650 31.00 31.15 30.85 31.00 0.05 -0.16% 31.00 6 31.05 84 11.70
2024-01-05 9904 3494000 978 108224550 30.95 31.10 30.90 30.90 0.10 -0.32% 30.90 223 30.95 24 11.66
2024-01-08 9904 5787000 1717 179876150 30.95 31.20 30.85 31.20 0.30 0.97% 31.15 3 31.20 38 11.77
2024-01-09 9904 4049000 1187 126051300 31.25 31.30 30.90 31.20 0.00 0% 31.15 96 31.20 425 11.77
2024-01-10 9904 4078000 1099 126256050 31.15 31.15 30.85 30.95 0.25 -0.8% 30.95 23 31.00 60 11.68
2024-01-11 9904 4408000 2372 136793950 31.15 31.15 30.90 31.10 0.15 0.48% 31.05 2 31.10 32 11.74
2024-01-12 9904 3110000 1302 96439550 30.95 31.10 30.90 31.00 0.10 -0.32% 31.00 153 31.05 90 11.70
2024-01-15 9904 3318000 1192 102578100 31.00 31.05 30.85 30.85 0.15 -0.48% 30.85 136 30.90 12 11.64
2024-01-16 9904 9172000 2683 280439800 30.75 30.80 30.40 30.60 0.25 -0.81% 30.60 66 30.65 132 11.55
2024-01-17 9904 10651000 3872 323183800 30.45 30.60 30.20 30.20 0.40 -1.31% 30.15 231 30.20 97 11.40
2024-01-18 9904 5925000 2373 178245550 30.20 30.35 29.95 30.00 0.20 -0.66% 29.95 271 30.00 11 11.32
2024-01-19 9904 3570000 1283 107450100 29.85 30.30 29.85 30.30 0.30 1% 30.25 86 30.30 346 11.43
2024-01-22 9904 4348000 1451 130940550 30.25 30.30 30.00 30.05 0.25 -0.83% 30.05 141 30.10 121 11.34
2024-01-23 9904 3923000 1345 119467450 30.30 30.60 30.20 30.55 0.50 1.66% 30.50 151 30.55 154 11.53
2024-01-24 9904 7462000 2106 230566000 30.55 31.10 30.50 31.00 0.45 1.47% 30.95 121 31.00 353 11.70
2024-01-25 9904 5880000 1679 182591400 31.10 31.15 30.90 31.15 0.15 0.48% 31.05 15 31.15 293 11.75
2024-01-26 9904 2673000 1113 83255700 31.15 31.20 30.95 31.20 0.05 0.16% 31.15 54 31.20 76 11.77
2024-01-29 9904 3326000 1196 104070450 31.15 31.35 31.10 31.35 0.15 0.48% 31.30 41 31.35 103 11.83
2024-01-30 9904 8998000 3108 285080800 31.55 31.90 31.40 31.65 0.30 0.96% 31.65 69 31.70 116 11.94
2024-01-31 9904 4396000 1352 138827500 31.70 31.75 31.45 31.60 0.05 -0.16% 31.50 101 31.60 62 11.92
2024-02-01 9904 3141000 1251 99512550 31.75 31.85 31.60 31.65 0.05 0.16% 31.60 337 31.65 14 11.94
2024-02-02 9904 4260000 1580 134157350 31.60 31.70 31.30 31.70 0.05 0.16% 31.60 98 31.70 206 11.96
2024-02-05 9904 4135000 1462 129241650 31.25 31.40 31.10 31.15 0.55 -1.74% 31.15 475 31.20 1 11.75
2024-02-15 9904 10059000 4523 307218200 30.90 30.95 30.30 30.50 0.65 -2.09% 30.50 18 30.55 133 11.51
2024-02-16 9904 7466000 2811 227791800 30.50 30.65 30.40 30.45 0.05 -0.16% 30.45 681 30.50 62 11.49
2024-02-19 9904 11041000 4075 334972050 30.50 30.55 30.25 30.35 0.10 -0.33% 30.35 21 30.40 25 11.45
2024-02-20 9904 9562000 3822 289624700 30.35 30.50 30.20 30.20 0.15 -0.49% 30.20 1106 30.25 129 11.40
2024-02-21 9904 6256000 2440 189686100 30.30 30.55 30.20 30.20 0.00 0% 30.20 541 30.25 51 11.40
2024-02-22 9904 9334000 4527 282192550 30.25 30.50 30.15 30.15 0.05 -0.17% 30.15 184 30.20 80 11.38
2024-02-23 9904 7236000 3642 218148950 30.15 30.35 30.05 30.05 0.10 -0.33% 30.05 265 30.10 40 11.34
2024-02-26 9904 6005000 2794 180679550 30.05 30.25 29.95 30.10 0.05 0.17% 30.10 330 30.15 1 11.36
2024-02-27 9904 7859000 3588 236925300 30.10 30.35 30.00 30.00 0.10 -0.33% 30.00 622 30.05 68 11.32
2024-02-29 9904 11694000 3672 354757150 30.00 30.50 30.00 30.50 0.50 1.67% 30.45 20 30.50 201 11.51
2024-03-01 9904 7791000 3958 237123800 30.45 30.60 30.15 30.60 0.10 0.33% 30.55 2 30.60 19 11.55
2024-03-04 9904 6091000 2769 185940200 30.55 30.65 30.30 30.65 0.05 0.16% 30.60 64 30.65 103 11.57
2024-03-05 9904 9898000 4112 303920600 30.65 31.10 30.50 30.60 0.05 -0.16% 30.60 5 30.65 53 11.55
2024-03-06 9904 5949000 3202 180730650 30.50 30.60 30.30 30.30 0.30 -0.98% 30.30 203 30.35 2 11.43
2024-03-07 9904 5983000 2742 181690400 30.30 30.50 30.25 30.45 0.15 0.5% 30.40 110 30.45 44 11.49
2024-03-08 9904 7969000 2673 242224950 30.25 30.55 30.25 30.45 0.00 0% 30.40 164 30.45 34 11.49
2024-03-11 9904 13147000 5582 406333000 30.45 31.15 30.45 31.15 0.70 2.3% 31.10 9 31.15 290 11.75
2024-03-12 9904 19689000 7183 622764900 31.20 31.95 31.20 31.95 0.80 2.57% 31.90 50 31.95 435 12.06
2024-03-13 9904 17205000 7166 552226850 32.00 32.35 31.75 32.20 0.25 0.78% 32.20 26 32.25 323 12.15
2024-03-14 9904 22436000 8397 732091700 32.25 33.20 32.00 33.20 1.00 3.11% 33.10 2 33.20 184 12.53
2024-03-15 9904 40502000 7528 1333216200 32.90 33.10 32.35 33.05 0.15 -0.45% 33.00 179 33.05 291 12.47
2024-03-18 9904 19940000 7895 669541500 33.15 33.80 33.10 33.80 0.75 2.27% 33.75 22 33.80 369 9.39
2024-03-19 9904 12799000 6118 428104000 33.50 33.75 33.20 33.45 0.35 -1.04% 33.45 88 33.50 57 9.29
2024-03-20 9904 18594000 7525 631623950 33.90 34.30 33.60 33.90 0.45 1.35% 33.90 155 33.95 11 9.42
2024-03-21 9904 28663000 9335 1000389700 34.15 35.30 33.95 35.30 1.40 4.13% 35.15 10 35.30 25 9.81
2024-03-22 9904 15209000 6780 530162150 35.30 35.30 34.40 35.10 0.20 -0.57% 35.00 5 35.10 22 9.75
2024-03-25 9904 11746000 5990 407389150 34.90 34.95 34.40 34.85 0.25 -0.71% 34.75 3 34.85 154 9.68
2024-03-26 9904 14454000 5608 502509000 34.80 35.10 34.30 34.85 0.00 0% 34.80 448 34.85 165 9.68
2024-03-27 9904 19377000 7125 687409400 34.60 36.00 34.60 36.00 1.15 3.3% 35.90 139 36.00 850 10.00
2024-03-28 9904 24372000 9473 881664500 36.10 36.60 35.80 36.25 0.25 0.69% 36.15 1 36.25 108 10.07
2024-03-29 9904 37443000 14415 1352832300 36.20 36.60 35.60 36.15 0.10 -0.28% 36.15 343 36.20 189 10.04
2024-04-01 9904 11390000 5143 406289350 36.00 36.05 35.35 35.80 0.35 -0.97% 35.80 37 35.85 82 9.94
2024-04-02 9904 10714000 5094 386597600 35.85 36.35 35.75 36.15 0.35 0.98% 36.10 72 36.15 45 10.04
2024-04-03 9904 14142000 5391 498025550 35.90 36.00 34.80 35.05 1.10 -3.04% 35.00 25 35.05 32 9.74
2024-04-08 9904 12688000 4551 448115750 34.90 35.65 34.80 35.60 0.55 1.57% 35.55 130 35.60 67 9.89
2024-04-09 9904 11794000 5178 425365000 35.70 36.30 35.60 36.10 0.50 1.4% 36.10 94 36.15 246 10.03
2024-04-10 9904 10382000 4394 371945600 36.25 36.30 35.60 35.80 0.30 -0.83% 35.75 76 35.80 13 9.94
2024-04-11 9904 6431000 2828 228317400 35.40 35.70 35.25 35.55 0.25 -0.7% 35.55 2 35.60 92 9.88
2024-04-12 9904 8663000 3538 306226500 35.40 35.50 35.10 35.35 0.20 -0.56% 35.30 160 35.35 19 9.82
2024-04-15 9904 11254000 4870 405330400 35.25 36.30 35.20 36.20 0.85 2.4% 36.15 103 36.20 524 10.06
2024-04-16 9904 20857000 7379 717611200 35.45 35.50 33.85 34.00 2.20 -6.08% 34.00 47 34.05 192 9.44
2024-04-17 9904 11317000 4154 388970400 34.20 34.55 34.00 34.50 0.50 1.47% 34.45 10 34.50 89 9.58
2024-04-18 9904 23275000 6646 820033200 34.60 35.65 34.45 35.60 1.10 3.19% 35.55 6 35.60 252 9.89
2024-04-19 9904 18400947 7206 649126502 35.50 35.90 34.85 35.30 0.30 -0.84% 35.10 2 35.30 45 9.81
2024-04-22 9904 11308000 3639 397649500 35.20 35.55 34.85 35.30 0.00 0% 35.15 72 35.30 173 9.81
2024-04-23 9904 15670000 5489 558050700 35.15 36.00 35.00 36.00 0.70 1.98% 35.90 20 36.00 325 10.00
2024-04-24 9904 15008000 5054 540010900 36.25 36.25 35.65 36.10 0.10 0.28% 36.05 11 36.10 1 10.03
2024-04-25 9904 7213000 2925 256450350 35.80 35.85 35.40 35.60 0.50 -1.39% 35.60 40 35.65 112 9.89
2024-04-26 9904 17270000 5289 623505100 35.70 36.45 35.70 36.05 0.45 1.26% 36.05 103 36.10 22 10.01
2024-04-29 9904 14221000 5522 515481950 36.20 36.60 35.95 36.30 0.25 0.69% 36.25 102 36.30 2 10.08
2024-04-30 9904 11260000 4650 407240550 36.30 36.35 35.95 36.15 0.15 -0.41% 36.15 162 36.20 224 10.04
2024-05-02 9904 9920000 3969 358698300 36.10 36.35 35.90 36.10 0.05 -0.14% 36.10 164 36.15 87 10.03
2024-05-03 9904 7805000 3529 281411050 36.30 36.35 35.90 35.90 0.20 -0.55% 35.90 220 36.00 13 9.97
2024-05-06 9904 15534000 6347 545446650 35.80 35.80 34.95 35.20 0.70 -1.95% 35.20 138 35.25 107 9.78
2024-05-07 9904 13659000 5599 490127100 35.30 36.20 35.30 36.20 1.00 2.84% 36.15 1 36.20 435 10.06
2024-05-08 9904 11766000 4729 427996450 36.30 36.80 35.95 36.60 0.40 1.1% 36.55 48 36.60 150 10.17
2024-05-09 9904 9741582 5980 359635441 36.80 37.35 36.45 36.50 0.10 -0.27% 36.50 64 36.55 3 10.14
2024-05-10 9904 11987000 4706 443730800 36.50 37.20 36.50 37.20 0.70 1.92% 37.15 13 37.20 502 10.33
2024-05-13 9904 14695000 5912 543356900 37.25 37.35 36.55 37.25 0.05 0.13% 37.20 27 37.25 69 10.35
2024-05-14 9904 34535000 12481 1328524950 37.55 39.10 37.50 38.30 1.05 2.82% 38.25 13 38.30 74 10.64
2024-05-15 9904 19280272 11947 743295741 38.25 39.40 37.80 38.40 0.10 0.26% 38.40 98 38.45 27 10.67
2024-05-16 9904 33777000 14390 1324316350 39.50 40.00 38.70 38.95 0.55 1.43% 38.90 18 38.95 174 8.03
2024-05-17 9904 23889000 9214 908812650 39.15 39.20 37.60 37.60 1.35 -3.47% 37.60 953 37.65 1 7.75
2024-05-20 9904 34115000 11558 1245819000 36.95 37.30 36.10 36.35 1.25 -3.32% 36.35 594 36.40 316 7.49
2024-05-21 9904 30151000 10642 1133463600 36.65 38.15 36.65 38.05 1.70 4.68% 38.00 21 38.05 489 7.85
2024-05-22 9904 23252000 9213 890829300 38.10 39.10 37.90 38.20 0.15 0.39% 38.15 1 38.20 407 7.88
2024-05-23 9904 19259000 6161 725530950 38.05 38.10 37.40 37.60 0.60 -1.57% 37.60 277 37.65 17 7.75
2024-05-24 9904 15728000 6350 584344500 37.50 37.55 37.00 37.05 0.55 -1.46% 37.05 100 37.10 12 7.64
2024-05-27 9904 8669000 4648 324060000 37.05 37.70 36.85 37.65 0.60 1.62% 37.65 193 37.70 133 7.76
2024-05-28 9904 17275000 7755 660839100 37.95 38.50 37.80 38.20 0.55 1.46% 38.15 189 38.20 72 7.88
2024-05-29 9904 12942000 6162 485404550 38.10 38.10 37.00 37.60 0.60 -1.57% 37.55 30 37.60 114 7.75
2024-05-30 9904 9927000 4477 369370850 37.30 37.60 36.85 37.00 0.60 -1.6% 36.95 71 37.00 26 7.63
2024-05-31 9904 13487998 3627 503911590 37.15 37.50 37.00 37.45 0.45 1.22% 37.35 321 37.45 644 7.72
2024-06-03 9904 6609000 3061 245765750 37.35 37.55 37.00 37.20 0.25 -0.67% 37.20 89 37.25 19 7.67
2024-06-04 9904 10384000 4948 386267050 37.00 37.50 36.55 37.50 0.30 0.81% 37.45 12 37.50 123 7.73
2024-06-05 9904 6055000 3129 225586900 37.25 37.45 37.10 37.20 0.30 -0.8% 37.20 32 37.25 51 7.67
2024-06-07 9904 12588000 2819 472227550 37.00 37.70 36.95 37.55 0.55 0.94% 37.50 30 37.55 69 7.74
2024-06-11 9904 6669000 3043 249336700 37.55 37.80 37.15 37.25 0.30 -0.8% 37.25 24 37.30 157 7.68
2024-06-12 9904 9904000 4477 364205450 37.15 37.25 36.55 36.55 0.70 -1.88% 36.55 293 36.60 5 7.54
2024-06-13 9904 9679000 4177 356839200 37.00 37.50 36.65 36.75 0.20 0.55% 36.70 97 36.75 32 7.58
2024-06-14 9904 8061000 4099 296958900 36.80 37.10 36.60 36.90 0.15 0.41% 36.85 11 36.90 267 7.61
2024-06-17 9904 12335000 4882 449100550 36.90 36.95 36.20 36.25 0.65 -1.76% 36.25 322 36.30 21 7.47
2024-06-18 9904 12973000 5631 473631550 36.30 36.85 36.10 36.45 0.20 0.55% 36.45 21 36.50 23 7.52
2024-06-19 9904 16249525 8252 596486984 36.65 37.15 36.35 36.40 0.05 -0.14% 36.35 282 36.40 299 7.51
2024-06-20 9904 14326000 6073 517404100 36.50 36.60 35.85 36.30 0.10 -0.27% 36.25 127 36.30 45 7.48
2024-06-21 9904 18302000 5102 672884500 36.40 37.00 36.25 36.70 0.40 1.1% 36.70 682 36.75 19 7.57
2024-06-24 9904 9070000 4083 333110450 36.80 36.90 36.50 36.75 0.05 0.14% 36.75 24 36.80 50 7.58
2024-06-25 9904 18289000 6525 681821150 36.90 37.60 36.75 37.60 0.85 2.31% 37.55 6 37.60 472 7.75
2024-06-27 9904 30402000 10839 1061544300 35.60 35.80 34.60 35.05 0.00 -6.78% 35.00 287 35.05 22 7.23
2024-06-28 9904 9943000 4466 348086350 35.10 35.20 34.80 35.00 0.05 -0.14% 35.00 347 35.10 1 7.22
2024-07-01 9904 18526083 7658 630496915 34.45 34.45 33.75 34.15 0.85 -2.43% 34.15 101 34.20 4 7.04
2024-07-02 9904 11912000 4320 410238900 34.00 34.70 33.95 34.65 0.50 1.46% 34.60 203 34.65 84 7.14
2024-07-03 9904 29640000 8269 1056608000 34.75 36.20 34.50 36.10 1.45 4.18% 36.05 253 36.10 202 7.44
2024-07-05 9904 4531000 2042 159853750 35.60 35.75 35.15 35.20 0.40 -2.49% 35.20 21 35.25 49 7.26
2024-07-08 9904 11590000 4477 401889100 35.20 35.20 34.50 34.50 0.70 -1.99% 34.50 548 34.60 1 7.11
2024-07-09 9904 15102818 5826 516762276 34.60 34.80 33.80 34.40 0.10 -0.29% 34.35 80 34.40 112 7.09
2024-07-16 9904 10960000 3414 377420900 34.60 34.70 34.20 34.40 0.05 0% 34.35 344 34.40 1 7.09
2024-07-17 9904 42418000 13832 1534957550 34.80 36.90 34.80 36.50 2.10 6.1% 36.50 206 36.55 39 7.53
2024-07-22 9904 14902813 5737 519066943 35.65 35.85 34.50 34.50 1.35 -5.48% 34.50 190 34.55 4 7.11
2024-07-26 9904 19469824 7876 692921085 35.15 36.30 34.50 35.25 0.00 2.17% 35.25 151 35.30 23 7.27
2024-07-30 9904 6446868 3599 228822224 35.60 35.80 35.15 35.80 0.00 1.56% 35.70 4 35.80 434 7.38
2024-07-31 9904 8007912 3868 288887201 35.75 36.25 35.65 36.10 0.30 0.84% 36.10 9 36.15 1 7.44
2024-08-02 9904 16700000 4368 609425050 36.45 36.80 36.10 36.70 0.35 1.66% 36.60 5 36.70 220 7.57
2024-08-06 9904 9943035 5222 331775966 35.00 35.00 32.05 33.35 0.15 -9.13% 33.30 43 33.35 34 6.88
2024-08-07 9904 6893755 2849 235738823 33.20 34.65 33.20 34.40 1.05 3.15% 34.35 31 34.40 18 7.09
2024-08-08 9904 5388000 2604 181228000 33.95 34.10 33.10 33.65 0.75 -2.18% 33.60 40 33.65 29 6.94
2024-08-09 9904 5476000 2780 187724000 33.85 34.65 33.80 33.90 0.25 0.74% 33.90 156 33.95 21 6.99
2024-08-12 9904 4236000 1881 145433450 34.25 34.50 34.10 34.50 0.60 1.77% 34.45 19 34.50 39 7.11
2024-08-13 9904 9424000 3698 329142750 34.95 35.30 34.50 34.95 0.45 1.3% 34.95 17 35.00 49 7.21
2024-08-16 9904 8948000 4157 322207850 36.00 36.50 35.65 35.80 0.40 2.43% 35.80 2 35.85 100 7.43
2024-08-19 9904 19119000 7480 662672450 35.90 35.90 34.20 34.25 1.55 -4.33% 34.25 228 34.30 80 7.11
2024-08-20 9904 8954000 4186 306236250 34.30 34.40 34.05 34.20 0.05 -0.15% 34.20 63 34.25 19 7.10
2024-08-22 9904 4578770 2541 156848588 34.30 34.40 34.05 34.40 0.05 0.58% 34.35 5 34.40 12 7.14
2024-08-23 9904 3406000 1644 116415350 34.20 34.40 34.00 34.15 0.25 -0.73% 34.15 179 34.20 3 7.09
2024-08-29 9904 4377000 1775 150798900 34.60 34.60 34.35 34.50 0.30 1.02% 34.45 36 34.50 98 7.16
2024-08-30 9904 10779000 1959 374082450 34.60 34.75 34.50 34.75 0.25 0.72% 34.70 25 34.75 32 7.21
2024-09-02 9904 8690000 3163 298908450 34.75 34.80 34.20 34.50 0.25 -0.72% 34.45 11 34.50 633 7.16
2024-09-05 9904 8884000 3229 303351650 33.60 34.40 33.55 34.15 0.90 -1.01% 34.10 2 34.15 144 7.09
2024-09-09 9904 6249000 2275 211437400 33.45 34.00 33.45 33.95 0.35 -0.59% 33.90 3 33.95 53 7.04
2024-09-20 9904 17359491 4747 611683564 35.00 35.45 34.90 35.25 0.55 3.83% 35.25 102 35.30 164 7.31
2024-10-08 9904 7089000 2784 253497750 35.85 36.30 35.30 35.75 0.50 1.42% 35.75 4 35.80 17 7.42
2024-10-09 9904 6047000 2087 215593300 35.95 35.95 35.40 35.60 0.15 -0.42% 35.55 76 35.60 4 7.39
2024-10-11 9904 6629000 2902 234917300 35.85 35.90 35.20 35.20 0.40 -1.12% 35.20 11 35.25 1 7.30