中鼎(9933)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　42.45
0
0%		42.15
-0.3
-0.71%		42.10
-0.05
-0.12%		42.25
0.15
0.36%		 　42.25
0
0%		42.10
-0.15
-0.36%		42.15
0.05
0.12%		42.15
0
0%		41.75
-0.4
-0.95%		 　42.75
1
2.4%		42.25
-0.5
-1.17%		42.05
-0.2
-0.47%		42.05
0
0%		42.25
0.2
0.48%		 　42.15
-0.1
-0.24%		42.10
-0.05
-0.12%		42.15
0.05
0.12%		42.05
-0.1
-0.24%		42.30
0.25
0.59%		 　42.25
-0.05
-0.12%		41.80
-0.45
-1.07%		42.30
0.5
1.2%		42.2
2 月42.30
0
0%		42.20
-0.1
-0.24%		 　42.00
-0.2
-0.47%		 　　　　　　　　41.90
-0.1
-0.24%		42.25
0.35
0.84%		 　42.90
0.65
1.54%		42.70
-0.2
-0.47%		43.25
0.55
1.29%		42.95
-0.3
-0.69%		42.65
-0.3
-0.7%		 　42.90
0.25
0.59%		42.80
-0.1
-0.23%		 42.95
0.15
0.35%		 42.69
3 月43.70
0.75
1.75%		 　43.55
-0.15
-0.34%		43.90
0.35
0.8%		44.25
0.35
0.8%		44.20
-0.05
-0.11%		44.70
0.5
1.13%		 　45.25
0.55
1.23%		44.65
-0.6
-1.33%		45.30
0.65
1.46%		44.90
-0.4
-0.88%		44.35
-0.55
-1.22%		 　44.80
0.45
1.01%		45.30
0.5
1.12%		45.45
0.15
0.33%		45.85
0.4
0.88%		45.75
-0.1
-0.22%		 　45.80
0.05
0.11%		45.50
-0.3
-0.66%		47.60
2.1
4.62%		47.30
-0.3
-0.63%		47.40
0.1
0.21%		 45.28
4 月46.80
-0.6
-1.27%		46.85
0.05
0.11%		47.70
0.85
1.81%		 　　　47.70
0
0%		48.55
0.85
1.78%		49.50
0.95
1.96%		49.20
-0.3
-0.61%		49.55
0.35
0.71%		 　48.90
-0.65
-1.31%		47.30
-1.6
-3.27%		48.45
1.15
2.43%		49.90
1.45
2.99%		50.20
0.3
0.6%		 　49.50
-0.7
-1.39%		49.80
0.3
0.61%		50.50
0.7
1.41%		51.40
0.9
1.78%		51.40
0
0%		 　51.80
0.4
0.78%		51.70
-0.1
-0.19%		 49.48
5 月　52.30
0.6
1.16%		53.90
1.6
3.06%		 　48.55
-5.35
-9.93%		48.15
-0.4
-0.82%		47.80
-0.35
-0.73%		47.55
-0.25
-0.52%		48.75
1.2
2.52%		 　47.55
-1.2
-2.46%		47.30
-0.25
-0.53%		47.25
-0.05
-0.11%		47.45
0.2
0.42%		47.95
0.5
1.05%		 　48.00
0.05
0.1%		47.95
-0.05
-0.1%		48.15
0.2
0.42%		47.40
-0.75
-1.56%		47.15
-0.25
-0.53%		 　47.30
0.15
0.32%		47.90
0.6
1.27%		47.65
-0.25
-0.52%		47.35
-0.3
-0.63%		48.20
0.85
1.8%		48.19
6 月 　48.30
0.1
0.21%		48.70
0.4
0.83%		48.50
-0.2
-0.41%		 48.80
0.3
0.62%		 　　48.00
-0.8
-1.64%		48.65
0.65
1.35%		49.05
0.4
0.82%		49.50
0.45
0.92%		 　49.95
0.45
0.91%		50.90
0.95
1.9%		52.40
1.5
2.95%		52.80
0.4
0.76%		52.60
-0.2
-0.38%		 　53.50
0.9
1.71%		52.40
-1.1
-2.06%		 52.90
0.5
0.95%		53.00
0.1
0.19%		 50.8
7 月53.10
0.1
0.19%		53.20
0.1
0.19%		53.40
0.2
0.38%		 54.60
1.2
2.25%		 　54.50
-0.1
-0.18%		53.20
-1.3
-2.39%		 　　　　　51.40
-1.8
-3.38%		51.40
0
0%		 　　　52.60
1.2
2.33%		 　　53.10
0.5
0.95%		 　　53.20
0.1
0.19%		53.60
0.4
0.75%		53.15
8 月 51.70
-1.9
-3.54%		 　　46.15
-5.55
-10.74%		48.05
1.9
4.12%		47.15
-0.9
-1.87%		47.25
0.1
0.21%		 　48.15
0.9
1.9%		47.80
-0.35
-0.73%		 　47.90
0.1
0.21%		 　48.30
0.4
0.84%		49.75
1.45
3%		 48.65
-1.1
-2.21%		48.30
-0.35
-0.72%		 　　　　48.60
0.3
0.62%		50.10
1.5
3.09%		 48.54
9 月　50.50
0.4
0.8%		 　48.80
-1.7
-3.37%		 　　49.10
0.3
0.61%		 　　　　　　　　　49.00
-0.1
-0.2%		 47.7
10 月　　　　　　　46.75
-2.25
-4.59%		45.85
-0.9
-1.93%		 45.95
0.1
0.22%		　　　　　　　　　　　　　　　　　　　　46.13

說明:最高漲幅:4.62%最低跌幅:-10.74% 最高價:54.60最低價:41.75平均價:47.41,灰色底表示週末,漲111天(57.45)元,跌91天(-87.6)元,平盤10天
5%=1,4%=1,3%=6,2%=22,1%=48,0%=43,-0%=2,-1%=2,-2%=2,-3%=5,-4%=11,-5%=12,-6%=28,-7%=29,

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 9933 970000 585 41056450 42.20 42.55 42.00 42.45 0.30 0% 42.45 13 42.50 17 19.47
2024-01-03 9933 636000 480 26845900 42.45 42.45 42.15 42.15 0.30 -0.71% 42.15 13 42.20 1 19.33
2024-01-04 9933 686000 451 28902400 42.05 42.40 42.05 42.10 0.05 -0.12% 42.10 9 42.15 5 19.31
2024-01-05 9933 543000 408 22930400 42.10 42.35 42.10 42.25 0.15 0.36% 42.20 11 42.25 8 19.38
2024-01-08 9933 504000 356 21308600 42.30 42.35 42.15 42.25 0.00 0% 42.25 1 42.30 7 19.38
2024-01-09 9933 678000 432 28587250 42.25 42.30 42.05 42.10 0.15 -0.36% 42.10 4 42.15 2 19.31
2024-01-10 9933 821000 550 34585350 42.15 42.20 42.00 42.15 0.05 0.12% 42.15 3 42.20 32 19.33
2024-01-11 9933 704000 496 29673900 42.15 42.20 42.10 42.15 0.00 0% 42.10 129 42.15 2 19.33
2024-01-12 9933 1507000 911 63189400 42.10 42.20 41.70 41.75 0.40 -0.95% 41.75 31 41.80 12 19.15
2024-01-15 9933 1869000 1193 79427750 41.80 42.80 41.80 42.75 1.00 2.4% 42.70 7 42.75 6 19.61
2024-01-16 9933 1282000 887 54401300 42.60 42.80 42.25 42.25 0.50 -1.17% 42.25 41 42.30 9 19.38
2024-01-17 9933 1504000 1032 63245300 41.85 42.30 41.85 42.05 0.20 -0.47% 42.00 8 42.10 35 19.29
2024-01-18 9933 754000 531 31777200 42.00 42.40 42.00 42.05 0.00 0% 42.00 82 42.05 12 19.29
2024-01-19 9933 955000 608 40339400 42.05 42.50 42.05 42.25 0.20 0.48% 42.25 515 42.30 14 19.38
2024-01-22 9933 927000 641 39065850 42.25 42.40 42.00 42.15 0.10 -0.24% 42.15 76 42.20 17 19.33
2024-01-23 9933 795000 575 33523450 42.20 42.30 42.00 42.10 0.05 -0.12% 42.10 12 42.15 6 19.31
2024-01-24 9933 670000 495 28297700 42.10 42.35 42.10 42.15 0.05 0.12% 42.15 32 42.20 8 19.33
2024-01-25 9933 739000 534 31141950 42.20 42.25 42.05 42.05 0.10 -0.24% 42.05 38 42.10 8 19.29
2024-01-26 9933 638000 436 26900550 42.05 42.35 41.90 42.30 0.25 0.59% 42.25 2 42.30 12 19.40
2024-01-29 9933 620000 403 26245150 42.30 42.50 42.20 42.25 0.05 -0.12% 42.25 2 42.30 40 19.38
2024-01-30 9933 1330000 765 55813050 42.25 42.35 41.80 41.80 0.45 -1.07% 41.80 90 41.85 13 19.17
2024-01-31 9933 1702000 903 71907500 41.80 42.55 41.75 42.30 0.50 1.2% 42.25 76 42.40 2 19.40
2024-02-01 9933 1083000 836 46001800 42.35 42.75 42.30 42.30 0.00 0% 42.30 50 42.40 11 19.40
2024-02-02 9933 667000 537 28217400 42.35 42.40 42.15 42.20 0.10 -0.24% 42.20 28 42.25 18 19.36
2024-02-05 9933 656000 475 27560400 42.10 42.15 41.90 42.00 0.20 -0.47% 42.00 1 42.05 36 19.27
2024-02-15 9933 1770000 1296 74209950 42.00 42.20 41.75 41.90 0.10 -0.24% 41.85 23 41.90 34 19.22
2024-02-16 9933 1310000 870 55303950 41.95 42.45 41.95 42.25 0.35 0.84% 42.25 10 42.30 27 19.38
2024-02-19 9933 1870000 1214 80120650 42.35 43.20 42.10 42.90 0.65 1.54% 42.90 12 42.95 22 19.68
2024-02-20 9933 1182000 815 50723100 43.05 43.15 42.70 42.70 0.20 -0.47% 42.70 10 42.75 1 19.59
2024-02-21 9933 1549000 1008 66704350 42.80 43.25 42.75 43.25 0.55 1.29% 43.20 21 43.25 13 19.84
2024-02-22 9933 943000 667 40592900 43.30 43.30 42.90 42.95 0.30 -0.69% 42.95 52 43.00 14 19.70
2024-02-23 9933 1174000 881 50173850 42.90 42.90 42.65 42.65 0.30 -0.7% 42.65 40 42.70 6 19.56
2024-02-26 9933 1357000 824 58180850 42.65 43.05 42.50 42.90 0.25 0.59% 42.85 64 42.90 8 19.68
2024-02-27 9933 1213000 666 52097100 42.90 43.10 42.75 42.80 0.10 -0.23% 42.80 29 42.85 15 19.63
2024-02-29 9933 1659000 850 71225450 42.95 43.15 42.65 42.95 0.15 0.35% 42.95 25 43.05 44 19.70
2024-03-01 9933 3183000 1960 139218500 43.10 44.10 43.10 43.70 0.75 1.75% 43.70 13 43.75 27 20.05
2024-03-04 9933 1481000 995 64471250 43.75 43.80 43.40 43.55 0.15 -0.34% 43.50 54 43.55 43 19.98
2024-03-05 9933 2688000 1552 117960500 43.60 44.10 43.50 43.90 0.35 0.8% 43.85 36 43.90 71 20.14
2024-03-06 9933 3499000 2123 155293700 44.20 44.70 44.10 44.25 0.35 0.8% 44.25 23 44.30 14 20.30
2024-03-07 9933 4287000 2219 188021350 44.00 44.25 43.50 44.20 0.05 -0.11% 44.15 8 44.20 33 20.28
2024-03-08 9933 4700000 2550 208671400 44.50 44.80 44.00 44.70 0.50 1.13% 44.65 34 44.70 45 18.94
2024-03-11 9933 4954000 2613 224492200 45.00 45.70 45.00 45.25 0.55 1.23% 45.20 20 45.25 107 19.17
2024-03-12 9933 3838000 2383 171596800 45.50 45.50 44.45 44.65 0.60 -1.33% 44.65 18 44.70 8 18.92
2024-03-13 9933 4317000 2430 194859300 44.65 45.45 44.60 45.30 0.65 1.46% 45.25 47 45.30 24 19.19
2024-03-14 9933 2345000 1572 105615150 45.35 45.60 44.80 44.90 0.40 -0.88% 44.90 28 44.95 2 19.03
2024-03-15 9933 4122000 1799 182461350 44.60 44.65 43.95 44.35 0.55 -1.22% 44.35 7 44.40 90 18.79
2024-03-18 9933 1676000 1069 74937300 44.45 45.00 44.30 44.80 0.45 1.01% 44.80 4 44.85 12 18.98
2024-03-19 9933 2162000 1306 97882250 44.80 45.60 44.80 45.30 0.50 1.12% 45.25 18 45.30 97 19.19
2024-03-20 9933 3787000 1977 172537050 45.30 45.85 45.25 45.45 0.15 0.33% 45.45 29 45.50 37 19.26
2024-03-21 9933 3179000 1786 145088200 45.45 45.85 45.15 45.85 0.40 0.88% 45.85 19 45.90 90 19.43
2024-03-22 9933 2016000 1343 92357650 46.00 46.00 45.55 45.75 0.10 -0.22% 45.75 15 45.80 62 19.39
2024-03-25 9933 1472000 1076 67169750 45.60 45.85 45.35 45.80 0.05 0.11% 45.80 23 45.85 27 19.41
2024-03-26 9933 3760000 2172 173829600 45.80 46.90 45.50 45.50 0.30 -0.66% 45.50 48 45.60 36 19.28
2024-03-27 9933 9309000 5003 440413900 45.95 47.90 45.95 47.60 2.10 4.62% 47.55 34 47.60 35 20.17
2024-03-28 9933 2551000 1509 121012250 47.90 48.00 47.10 47.30 0.30 -0.63% 47.30 7 47.35 24 20.04
2024-03-29 9933 1751000 1086 82901450 47.45 47.65 47.15 47.40 0.10 0.21% 47.35 24 47.40 9 20.08
2024-04-01 9933 2995000 1955 141323500 47.90 47.95 46.70 46.80 0.60 -1.27% 46.75 31 46.80 12 19.83
2024-04-02 9933 2742000 1786 127623600 46.80 46.95 46.20 46.85 0.05 0.11% 46.80 30 46.85 14 19.85
2024-04-03 9933 3581000 2514 170251900 46.90 47.80 46.90 47.70 0.85 1.81% 47.70 24 47.75 6 20.21
2024-04-08 9933 3124000 2065 149309700 48.00 48.20 47.35 47.70 0.00 0% 47.65 12 47.70 3 20.21
2024-04-09 9933 4928000 2767 239009850 47.95 48.90 47.80 48.55 0.85 1.78% 48.50 74 48.55 15 20.57
2024-04-10 9933 8512000 4639 422256250 49.50 50.00 48.95 49.50 0.95 1.96% 49.45 12 49.50 43 20.97
2024-04-11 9933 4488000 2696 220151550 50.00 50.00 48.65 49.20 0.30 -0.61% 49.15 8 49.20 1 20.85
2024-04-12 9933 3260000 2109 161027400 49.25 49.80 48.85 49.55 0.35 0.71% 49.50 44 49.55 14 21.00
2024-04-15 9933 3289000 1952 161593250 49.15 49.60 48.85 48.90 0.65 -1.31% 48.90 10 48.95 11 20.72
2024-04-16 9933 5499000 3038 262178700 48.50 48.50 47.15 47.30 1.60 -3.27% 47.25 23 47.50 7 20.04
2024-04-17 9933 3628000 2148 174894850 47.70 48.50 47.70 48.45 1.15 2.43% 48.45 25 48.55 15 20.53
2024-04-18 9933 15042000 8401 750840950 48.10 50.90 48.00 49.90 1.45 2.99% 49.85 14 49.90 38 21.14
2024-04-19 9933 15903042 10310 798870988 49.95 51.70 48.70 50.20 0.30 0.6% 50.10 9 50.20 62 21.27
2024-04-22 9933 10581000 5914 533431150 50.80 51.70 49.10 49.50 0.70 -1.39% 49.50 5 49.60 14 20.97
2024-04-23 9933 4232000 2473 209211300 50.10 50.30 48.70 49.80 0.30 0.61% 49.75 8 49.80 6 21.10
2024-04-24 9933 5202000 3326 261695600 50.30 50.80 49.30 50.50 0.70 1.41% 50.40 28 50.50 43 21.40
2024-04-25 9933 10110000 5560 521824100 51.00 52.40 50.80 51.40 0.90 1.78% 51.40 46 51.50 27 21.78
2024-04-26 9933 5141000 2858 263791200 51.80 51.90 50.80 51.40 0.00 0% 51.40 10 51.50 33 21.78
2024-04-29 9933 3792000 2400 194784300 51.40 51.80 50.90 51.80 0.40 0.78% 51.70 54 51.80 18 21.95
2024-04-30 9933 2626000 1648 135273800 51.80 51.80 51.20 51.70 0.10 -0.19% 51.60 32 51.70 20 21.91
2024-05-02 9933 5095000 2790 266469900 51.70 52.80 51.50 52.30 0.60 1.16% 52.30 77 52.40 34 22.16
2024-05-03 9933 7509000 4003 402332300 52.80 54.50 52.30 53.90 1.60 3.06% 53.80 95 53.90 25 22.84
2024-05-06 9933 29572000 15097 1446855900 51.10 51.90 48.55 48.55 5.35 -9.93% 48.55 691 48.60 61 20.57
2024-05-07 9933 13185000 7763 633658150 48.10 49.05 47.15 48.15 0.40 -0.82% 48.10 47 48.15 118 19.57
2024-05-08 9933 5800000 3818 278735850 48.50 48.70 47.65 47.80 0.35 -0.73% 47.80 21 47.85 21 19.43
2024-05-09 9933 4319412 3076 206728695 47.60 48.30 47.45 47.55 0.25 -0.52% 47.55 65 47.60 3 19.33
2024-05-10 9933 4918000 2947 238082150 47.95 48.75 47.90 48.75 1.20 2.52% 48.70 20 48.75 44 19.82
2024-05-13 9933 5363000 3401 255764650 48.55 48.55 47.30 47.55 1.20 -2.46% 47.50 23 47.55 41 19.33
2024-05-14 9933 3905000 2053 184903400 47.55 47.70 47.15 47.30 0.25 -0.53% 47.30 15 47.35 5 19.23
2024-05-15 9933 3236346 2151 153275269 47.40 47.65 47.15 47.25 0.05 -0.11% 47.25 46 47.45 13 19.21
2024-05-16 9933 4454000 2632 210548650 47.35 47.65 47.05 47.45 0.20 0.42% 47.40 1 47.45 34 19.29
2024-05-17 9933 2899000 1956 138125850 47.25 48.10 47.25 47.95 0.50 1.05% 47.95 13 48.00 29 19.49
2024-05-20 9933 4040000 2884 194889600 48.10 48.90 47.80 48.00 0.05 0.1% 48.00 15 48.05 9 19.51
2024-05-21 9933 2682000 1884 128167400 47.95 48.15 47.35 47.95 0.05 -0.1% 47.95 3 48.00 42 19.49
2024-05-22 9933 2097000 1337 101004250 48.20 48.40 48.00 48.15 0.20 0.42% 48.10 13 48.15 1 19.57
2024-05-23 9933 3467000 2333 164355650 47.80 47.80 47.20 47.40 0.75 -1.56% 47.40 24 47.45 44 19.27
2024-05-24 9933 3651000 2415 171104850 47.10 47.30 46.55 47.15 0.25 -0.53% 47.15 35 47.20 67 19.17
2024-05-27 9933 2509000 1797 118453450 47.25 47.45 46.90 47.30 0.15 0.32% 47.30 16 47.35 7 19.23
2024-05-28 9933 1843000 1279 88001750 47.40 47.95 47.35 47.90 0.60 1.27% 47.85 2 47.90 11 19.47
2024-05-29 9933 1918000 1288 91487750 47.90 47.90 47.50 47.65 0.25 -0.52% 47.65 22 47.70 6 19.37
2024-05-30 9933 1204000 919 57112850 47.55 47.60 47.25 47.35 0.30 -0.63% 47.35 9 47.40 13 19.25
2024-05-31 9933 2650598 1813 127104925 47.55 48.20 47.45 48.20 0.85 1.8% 48.00 2 48.20 94 19.59
2024-06-03 9933 2147000 1408 103750000 48.45 48.55 48.15 48.30 0.10 0.21% 48.25 1 48.30 27 19.63
2024-06-04 9933 3136000 1951 151973350 48.45 48.75 47.95 48.70 0.40 0.83% 48.65 1 48.70 58 19.80
2024-06-05 9933 2015000 1370 97969900 48.80 48.90 48.45 48.50 0.20 -0.41% 48.45 41 48.50 56 19.72
2024-06-07 9933 2963000 1759 144381950 48.00 48.90 48.00 48.80 0.60 0.62% 48.75 9 48.80 3 19.84
2024-06-11 9933 2410000 1582 116474150 48.80 48.80 48.00 48.00 0.80 -1.64% 48.00 63 48.05 5 19.51
2024-06-12 9933 2170000 1254 104935150 48.25 48.70 48.00 48.65 0.65 1.35% 48.60 1 48.65 14 19.78
2024-06-13 9933 3281000 1971 160435450 48.80 49.15 48.40 49.05 0.40 0.82% 49.00 15 49.05 24 19.94
2024-06-14 9933 3369000 1942 166583350 49.00 49.70 48.90 49.50 0.45 0.92% 49.45 45 49.50 11 20.12
2024-06-17 9933 3442000 2259 171597150 49.65 50.00 49.40 49.95 0.45 0.91% 49.90 1 49.95 48 20.30
2024-06-18 9933 5768000 3322 293088300 50.10 51.40 50.00 50.90 0.95 1.9% 50.90 3 51.00 29 20.69
2024-06-19 9933 11805128 6930 617772974 51.40 53.00 50.70 52.40 1.50 2.95% 52.30 10 52.40 148 21.30
2024-06-20 9933 9532000 4569 503518000 53.00 53.20 51.80 52.80 0.40 0.76% 52.70 12 52.80 38 21.46
2024-06-21 9933 11594000 3940 611126800 52.50 53.30 51.60 52.60 0.20 -0.38% 52.60 69 52.70 258 21.38
2024-06-24 9933 11517000 4754 613310300 52.60 53.60 51.70 53.50 0.90 1.71% 53.30 98 53.50 212 21.75
2024-06-25 9933 7919000 4189 417332300 53.50 53.60 52.30 52.40 1.10 -2.06% 52.40 84 52.50 8 21.30
2024-06-27 9933 4554000 2673 239354800 51.90 52.90 51.50 52.90 1.10 0.95% 52.80 11 52.90 73 21.50
2024-06-28 9933 3971000 1758 209284700 52.60 53.20 52.00 53.00 0.10 0.19% 52.90 7 53.00 52 21.54
2024-07-01 9933 2652979 2066 140326441 53.00 53.10 52.30 53.10 0.10 0.19% 52.90 1 53.10 94 21.59
2024-07-02 9933 3512000 2048 186957500 53.50 53.70 52.90 53.20 0.10 0.19% 53.10 46 53.20 101 21.63
2024-07-03 9933 2828000 1686 150761200 52.80 53.60 52.80 53.40 0.20 0.38% 53.40 16 53.50 158 21.71
2024-07-05 9933 5746000 2902 314862600 54.20 55.20 53.60 54.60 1.00 2.25% 54.60 82 54.70 58 22.20
2024-07-08 9933 4445000 2495 243276200 55.10 55.60 54.20 54.50 0.10 -0.18% 54.50 3 54.60 21 22.15
2024-07-09 9933 5638890 5258 300587390 54.60 54.60 52.40 53.20 1.30 -2.39% 53.10 23 53.20 110 21.63
2024-07-16 9933 5334000 3159 274241100 51.00 52.40 50.80 51.40 0.80 -3.38% 51.30 1 51.40 24 20.89
2024-07-17 9933 1772000 1338 90959800 51.80 51.90 51.00 51.40 0.00 0% 51.40 33 51.50 12 20.89
2024-07-22 9933 5250707 4293 275481671 53.70 54.10 51.50 52.60 0.50 2.33% 52.50 6 52.60 35 21.38
2024-07-26 9933 4362056 4939 231203417 52.60 53.50 52.30 53.10 0.50 0.95% 53.10 14 53.20 11 21.59
2024-07-30 9933 2866232 2302 150784239 52.30 53.20 52.00 53.20 0.30 0.19% 53.20 41 53.30 112 21.63
2024-07-31 9933 3071095 2076 164398395 53.00 54.00 52.70 53.60 0.40 0.75% 53.50 32 53.60 44 21.79
2024-08-02 9933 3002000 1626 158374500 52.80 53.80 51.70 51.70 1.80 -3.54% 51.70 32 51.80 1 21.02
2024-08-06 9933 5947570 4254 272934092 47.00 48.85 44.50 46.15 0.70 -10.74% 46.10 6 46.15 53 17.68
2024-08-07 9933 4159240 2445 198755320 46.10 48.60 46.10 48.05 1.90 4.12% 48.00 8 48.05 19 18.41
2024-08-08 9933 2692000 1623 126937650 47.15 47.80 46.60 47.15 0.90 -1.87% 47.15 5 47.20 32 18.07
2024-08-09 9933 1662000 1091 79291850 47.80 48.10 47.25 47.25 0.10 0.21% 47.25 15 47.30 21 18.10
2024-08-12 9933 1654000 958 79576400 47.80 48.35 47.60 48.15 0.90 1.9% 48.10 2 48.15 31 18.45
2024-08-13 9933 2052000 1323 98047200 48.00 48.05 47.50 47.80 0.35 -0.73% 47.80 18 47.85 7 18.31
2024-08-16 9933 1301000 887 62502900 48.25 48.40 47.85 47.90 0.20 0.21% 47.90 24 47.95 13 18.35
2024-08-19 9933 1427000 1060 68998850 47.95 48.80 47.50 48.30 0.40 0.84% 48.25 12 48.30 5 18.51
2024-08-20 9933 3813000 2658 189922900 48.80 50.30 48.80 49.75 1.45 3% 49.70 7 49.75 27 19.06
2024-08-22 9933 1183643 1210 57613414 49.10 49.20 48.40 48.65 0.15 -2.21% 48.60 30 48.65 1 18.64
2024-08-23 9933 1230000 867 59286250 48.25 48.40 47.95 48.30 0.35 -0.72% 48.20 5 48.30 2 18.51
2024-08-29 9933 1410000 895 68614500 48.20 48.90 48.20 48.60 0.00 0.62% 48.60 25 48.65 2 18.62
2024-08-30 9933 3213000 1664 159892950 48.85 50.20 48.75 50.10 1.50 3.09% 50.00 12 50.10 88 19.20
2024-09-02 9933 2214000 1392 111346600 50.30 50.50 49.95 50.50 0.40 0.8% 50.40 3 50.50 74 19.35
2024-09-05 9933 2009000 1243 98619200 49.60 49.90 48.70 48.80 0.20 -3.37% 48.75 9 48.80 3 18.70
2024-09-09 9933 1551000 1032 75689500 48.20 49.10 48.20 49.10 0.25 0.61% 49.00 12 49.10 55 18.81
2024-09-20 9933 1550551 1527 76252268 49.50 49.85 48.75 49.00 0.85 -0.2% 49.00 40 49.05 2 18.77
2024-10-08 9933 1491000 1003 69738750 47.10 47.70 46.50 46.75 0.60 -4.59% 46.75 5 46.90 12 17.91
2024-10-09 9933 2119000 1359 97788850 46.75 46.90 45.85 45.85 0.90 -1.93% 45.85 3 46.00 1 17.57
2024-10-11 9933 960000 616 44101900 45.90 46.35 45.75 45.95 0.10 0.22% 45.95 4 46.00 41 17.61