宏全(9939)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　122.50
0
0%		123.00
0.5
0.41%		123.50
0.5
0.41%		123.00
-0.5
-0.4%		 　124.00
1
0.81%		127.50
3.5
2.82%		125.50
-2
-1.57%		127.00
1.5
1.2%		125.50
-1.5
-1.18%		 　127.00
1.5
1.2%		129.50
2.5
1.97%		129.50
0
0%		127.00
-2.5
-1.93%		127.50
0.5
0.39%		 　130.50
3
2.35%		133.50
3
2.3%		131.00
-2.5
-1.87%		129.00
-2
-1.53%		131.50
2.5
1.94%		 　137.50
6
4.56%		137.00
-0.5
-0.36%		139.50
2.5
1.82%		128.87
2 月137.50
-2
-1.43%		136.00
-1.5
-1.09%		 　137.50
1.5
1.1%		 　　　　　　　　143.00
5.5
4%		142.00
-1
-0.7%		 　140.50
-1.5
-1.06%		142.00
1.5
1.07%		141.00
-1
-0.7%		142.50
1.5
1.06%		141.00
-1.5
-1.05%		 　145.00
4
2.84%		146.00
1
0.69%		 145.50
-0.5
-0.34%		 142.15
3 月146.00
0.5
0.34%		 　146.00
0
0%		148.50
2.5
1.71%		149.50
1
0.67%		149.00
-0.5
-0.33%		146.00
-3
-2.01%		 　146.00
0
0%		145.00
-1
-0.68%		143.50
-1.5
-1.03%		144.00
0.5
0.35%		143.00
-1
-0.69%		 　143.50
0.5
0.35%		143.50
0
0%		142.50
-1
-0.7%		146.00
3.5
2.46%		144.00
-2
-1.37%		 　146.00
2
1.39%		147.50
1.5
1.03%		147.00
-0.5
-0.34%		146.00
-1
-0.68%		144.00
-2
-1.37%		 145.59
4 月146.50
2.5
1.74%		147.50
1
0.68%		146.50
-1
-0.68%		 　　　152.00
5.5
3.75%		149.00
-3
-1.97%		149.00
0
0%		152.00
3
2.01%		155.00
3
1.97%		 　154.50
-0.5
-0.32%		152.50
-2
-1.29%		155.50
3
1.97%		160.00
4.5
2.89%		159.00
-1
-0.63%		 　161.00
2
1.26%		155.00
-6
-3.73%		155.50
0.5
0.32%		158.50
3
1.93%		158.00
-0.5
-0.32%		 　160.00
2
1.27%		159.00
-1
-0.63%		 155.04
5 月　162.50
3.5
2.2%		168.00
5.5
3.38%		 　167.50
-0.5
-0.3%		167.00
-0.5
-0.3%		171.00
4
2.4%		171.00
0
0%		175.50
4.5
2.63%		 　172.50
-3
-1.71%		172.00
-0.5
-0.29%		167.00
-5
-2.91%		164.00
-3
-1.8%		160.50
-3.5
-2.13%		 　162.50
2
1.25%		159.00
-3.5
-2.15%		160.00
1
0.63%		160.00
0
0%		160.00
0
0%		 　161.00
1
0.63%		162.50
1.5
0.93%		160.50
-2
-1.23%		160.50
0
0%		163.00
2.5
1.56%		165.04
6 月 　161.00
-2
-1.23%		161.50
0.5
0.31%		166.00
4.5
2.79%		 166.50
0.5
0.3%		 　　163.50
-3
-1.8%		162.50
-1
-0.61%		164.00
1.5
0.92%		162.00
-2
-1.22%		 　162.00
0
0%		162.00
0
0%		165.50
3.5
2.16%		164.00
-1.5
-0.91%		170.00
6
3.66%		 　165.00
-5
-2.94%		166.50
1.5
0.91%		 167.00
0.5
0.3%		171.50
4.5
2.69%		 165.62
7 月173.50
2
1.17%		173.00
-0.5
-0.29%		171.00
-2
-1.16%		 165.50
-5.5
-3.22%		 　166.50
1
0.6%		165.50
-1
-0.6%		 　　　　　162.50
-3
-1.81%		164.50
2
1.23%		 　　　165.50
1
0.61%		 　　161.50
-4
-2.42%		 　　157.00
-4.5
-2.79%		156.50
-0.5
-0.32%		164.5
8 月 162.00
5.5
3.51%		 　　156.50
-5.5
-3.4%		162.00
5.5
3.51%		154.50
-7.5
-4.63%		155.50
1
0.65%		 　156.00
0.5
0.32%		160.00
4
2.56%		 　166.50
6.5
4.06%		 　165.00
-1.5
-0.9%		161.50
-3.5
-2.12%		 158.00
-3.5
-2.17%		158.00
0
0%		 　　　　157.50
-0.5
-0.32%		161.00
3.5
2.22%		 159.93
9 月　163.00
2
1.24%		 　157.00
-6
-3.68%		 　　159.50
2.5
1.59%		 　　　　　　　　　160.50
1
0.63%		 160.44
10 月　　　　　　　161.00
0.5
0.31%		158.00
-3
-1.86%		 156.00
-2
-1.27%		　　　　　　　　　　　　　　　　　　　　157.75

說明:最高漲幅:4.56%最低跌幅:-4.63% 最高價:175.50最低價:122.50平均價:153.75,灰色底表示週末,漲114天(252)元,跌82天(-191)元,平盤16天
5%=2,4%=10,3%=9,2%=23,1%=41,0%=45,-0%=1,-1%=3,-2%=9,-3%=17,-4%=21,-5%=31,

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 9939 515000 363 63591000 124.50 125.00 122.50 122.50 2.50 0% 122.50 34 123.00 9 15.22
2024-01-03 9939 564000 410 69369500 123.00 124.00 121.50 123.00 0.50 0.41% 122.50 13 123.00 2 15.28
2024-01-04 9939 688000 505 84600000 123.00 124.00 122.00 123.50 0.50 0.41% 123.00 5 123.50 22 15.34
2024-01-05 9939 246000 215 30393500 123.50 124.00 122.50 123.00 0.50 -0.4% 123.00 34 123.50 9 15.28
2024-01-08 9939 594000 500 73548000 122.50 124.50 122.00 124.00 1.00 0.81% 124.00 10 124.50 51 15.40
2024-01-09 9939 1943000 1400 247004500 124.50 129.00 124.00 127.50 3.50 2.82% 127.50 28 128.00 21 15.84
2024-01-10 9939 705000 563 88614000 127.00 127.00 125.00 125.50 2.00 -1.57% 125.00 52 126.00 12 15.59
2024-01-11 9939 931000 695 118671500 127.50 129.00 126.00 127.00 1.50 1.2% 127.00 12 127.50 15 15.78
2024-01-12 9939 490000 369 61474000 125.50 126.50 124.50 125.50 1.50 -1.18% 125.00 16 125.50 15 15.59
2024-01-15 9939 507000 401 64176000 125.50 128.00 125.00 127.00 1.50 1.2% 127.00 4 127.50 24 15.78
2024-01-16 9939 1185000 772 152698000 126.50 130.00 126.00 129.50 2.50 1.97% 129.50 19 130.00 42 16.09
2024-01-17 9939 1186000 911 153312000 130.00 131.50 128.00 129.50 0.00 0% 129.00 23 129.50 15 16.09
2024-01-18 9939 621000 407 78807000 128.50 129.00 125.50 127.00 2.50 -1.93% 127.00 6 127.50 48 15.78
2024-01-19 9939 915000 652 116117500 126.00 128.00 125.50 127.50 0.50 0.39% 127.50 4 128.00 9 15.84
2024-01-22 9939 1085000 649 140530500 127.00 131.00 126.50 130.50 3.00 2.35% 130.50 4 131.00 90 16.21
2024-01-23 9939 1415000 1075 187136500 130.50 133.50 129.00 133.50 3.00 2.3% 133.00 1 133.50 29 16.58
2024-01-24 9939 672000 512 88955000 134.00 134.00 131.00 131.00 2.50 -1.87% 131.00 25 131.50 14 16.27
2024-01-25 9939 791000 585 102305500 131.00 131.00 128.50 129.00 2.00 -1.53% 129.00 14 129.50 5 16.02
2024-01-26 9939 964000 570 126814000 129.50 132.50 129.00 131.50 2.50 1.94% 131.50 5 132.00 8 16.34
2024-01-29 9939 1622000 1127 220272500 131.50 138.00 131.50 137.50 6.00 4.56% 137.50 14 138.00 63 17.08
2024-01-30 9939 1121000 869 154619000 136.50 140.00 136.50 137.00 0.50 -0.36% 137.00 79 137.50 1 17.02
2024-01-31 9939 1212000 788 168048500 137.00 139.50 137.00 139.50 2.50 1.82% 139.00 3 139.50 33 17.33
2024-02-01 9939 1204000 924 166217500 140.00 140.50 136.50 137.50 2.00 -1.43% 137.50 52 138.00 1 17.08
2024-02-02 9939 1980000 1458 269050000 139.00 139.00 134.50 136.00 1.50 -1.09% 135.50 31 136.00 15 16.89
2024-02-05 9939 562000 413 76923500 136.00 138.00 134.50 137.50 1.50 1.1% 137.50 11 138.00 43 17.08
2024-02-15 9939 2084000 1438 293954000 138.00 143.00 138.00 143.00 5.50 4% 142.50 22 143.00 17 17.76
2024-02-16 9939 1314000 953 185116000 143.50 143.50 139.00 142.00 1.00 -0.7% 141.50 14 142.00 25 17.64
2024-02-19 9939 990000 779 140219000 142.00 143.50 140.00 140.50 1.50 -1.06% 140.50 6 141.00 20 17.45
2024-02-20 9939 1524000 1168 214527000 140.50 142.00 139.00 142.00 1.50 1.07% 141.50 13 142.00 6 17.64
2024-02-21 9939 757000 541 107131500 142.00 143.00 140.50 141.00 1.00 -0.7% 141.00 5 141.50 5 17.52
2024-02-22 9939 429000 377 60804000 141.00 143.00 140.50 142.50 1.50 1.06% 142.50 11 143.00 48 17.70
2024-02-23 9939 500000 398 70733000 142.50 142.50 141.00 141.00 1.50 -1.05% 141.00 40 141.50 6 17.52
2024-02-26 9939 1473000 1150 212699000 141.00 146.50 140.50 145.00 4.00 2.84% 144.50 56 145.00 6 18.01
2024-02-27 9939 1092000 823 159570500 146.50 148.00 144.50 146.00 1.00 0.69% 145.50 39 146.00 9 18.14
2024-02-29 9939 805000 579 117581000 145.50 147.00 145.50 145.50 0.50 -0.34% 145.50 53 146.50 26 18.07
2024-03-01 9939 858000 668 124561000 145.50 147.00 144.00 146.00 0.50 0.34% 145.50 16 146.00 3 18.14
2024-03-04 9939 656000 449 95333000 145.00 146.00 144.50 146.00 0.00 0% 145.50 1 146.00 38 18.14
2024-03-05 9939 1477000 1015 219790000 146.00 150.00 145.50 148.50 2.50 1.71% 148.50 5 149.00 17 18.45
2024-03-06 9939 1247000 686 186842000 148.00 151.00 148.00 149.50 1.00 0.67% 149.50 10 150.00 17 18.57
2024-03-07 9939 622000 529 92851000 150.00 150.50 148.50 149.00 0.50 -0.33% 149.00 13 149.50 3 18.51
2024-03-08 9939 2207000 1316 321148500 148.50 149.50 143.00 146.00 3.00 -2.01% 146.00 51 146.50 33 18.14
2024-03-11 9939 1953000 1214 281778000 143.50 146.50 142.00 146.00 0.00 0% 145.50 19 146.00 29 18.14
2024-03-12 9939 893000 646 129545000 145.00 146.50 143.50 145.00 1.00 -0.68% 144.50 3 145.00 2 18.01
2024-03-13 9939 818000 502 117466000 144.50 145.00 142.50 143.50 1.50 -1.03% 143.50 20 144.00 47 17.83
2024-03-14 9939 579000 341 83388500 143.50 145.00 143.00 144.00 0.50 0.35% 143.50 7 144.00 24 17.89
2024-03-15 9939 287000 231 41165500 144.00 144.50 143.00 143.00 1.00 -0.69% 143.00 11 143.50 23 16.63
2024-03-18 9939 616000 444 89009000 143.50 146.00 143.00 143.50 0.50 0.35% 143.50 28 144.00 5 16.69
2024-03-19 9939 629000 466 90670500 144.50 145.50 143.50 143.50 0.00 0% 143.50 14 144.00 5 16.69
2024-03-20 9939 1033000 796 148580500 145.00 145.50 142.00 142.50 1.00 -0.7% 142.50 20 143.00 4 16.57
2024-03-21 9939 742000 585 107450500 144.50 146.00 143.00 146.00 3.50 2.46% 145.50 5 146.00 25 16.98
2024-03-22 9939 591000 426 85175500 146.00 146.00 143.00 144.00 2.00 -1.37% 143.50 47 144.00 12 16.74
2024-03-25 9939 598000 411 87033000 144.50 146.50 143.50 146.00 2.00 1.39% 146.00 1 146.50 68 16.98
2024-03-26 9939 678000 480 99484000 146.00 147.50 145.00 147.50 1.50 1.03% 147.00 12 147.50 64 17.15
2024-03-27 9939 498000 331 73379000 147.50 148.00 146.50 147.00 0.50 -0.34% 147.00 2 147.50 1 17.09
2024-03-28 9939 322000 272 47135000 147.00 148.00 146.00 146.00 1.00 -0.68% 146.00 6 146.50 23 16.98
2024-03-29 9939 561000 420 80957500 146.00 146.00 143.50 144.00 2.00 -1.37% 144.00 16 145.00 67 16.74
2024-04-01 9939 650000 547 94938500 144.50 147.50 143.50 146.50 2.50 1.74% 146.00 1 146.50 46 17.03
2024-04-02 9939 741000 534 109274000 146.50 148.50 146.50 147.50 1.00 0.68% 147.00 6 147.50 9 17.15
2024-04-03 9939 318000 258 46584500 147.50 147.50 145.50 146.50 1.00 -0.68% 145.50 27 146.50 1 17.03
2024-04-08 9939 1221000 774 183133500 146.00 152.00 146.00 152.00 5.50 3.75% 151.50 2 152.00 54 17.67
2024-04-09 9939 476000 407 71241000 152.00 152.00 149.00 149.00 3.00 -1.97% 149.00 45 149.50 9 17.33
2024-04-10 9939 545000 369 81009500 148.50 149.50 147.50 149.00 0.00 0% 148.50 1 149.00 35 17.33
2024-04-11 9939 836000 640 126126500 148.50 152.00 148.50 152.00 3.00 2.01% 151.50 6 152.00 51 17.67
2024-04-12 9939 1635000 1162 255592500 152.00 159.00 152.00 155.00 3.00 1.97% 155.00 42 155.50 28 18.02
2024-04-15 9939 541000 427 83693000 156.50 156.50 153.50 154.50 0.50 -0.32% 154.00 12 154.50 1 17.97
2024-04-16 9939 893000 677 136560500 155.50 155.50 152.00 152.50 2.00 -1.29% 152.50 8 153.00 8 17.73
2024-04-17 9939 690000 544 106185000 152.50 155.50 152.50 155.50 3.00 1.97% 155.00 2 155.50 12 18.08
2024-04-18 9939 2003000 1396 317982000 157.00 160.50 154.00 160.00 4.50 2.89% 159.50 2 160.00 71 18.60
2024-04-19 9939 2250404 1926 356499811 159.00 160.50 155.00 159.00 1.00 -0.63% 159.00 2 159.50 9 18.49
2024-04-22 9939 2859000 2039 458548500 159.00 163.00 155.00 161.00 2.00 1.26% 160.50 5 161.00 42 18.72
2024-04-23 9939 2881000 2133 449758000 160.50 160.50 153.00 155.00 6.00 -3.73% 155.00 30 155.50 12 18.02
2024-04-24 9939 1834000 1182 285443500 157.00 157.00 154.00 155.50 0.50 0.32% 155.50 14 156.00 30 18.08
2024-04-25 9939 1257000 826 199998000 157.00 160.00 156.50 158.50 3.00 1.93% 158.50 17 159.00 28 18.43
2024-04-26 9939 623000 475 98327000 158.50 159.00 156.50 158.00 0.50 -0.32% 157.50 24 158.50 2 18.37
2024-04-29 9939 574000 445 91428500 158.50 160.00 158.00 160.00 2.00 1.27% 160.00 3 160.50 46 18.60
2024-04-30 9939 406000 335 64538000 159.00 159.50 158.50 159.00 1.00 -0.63% 158.50 31 159.00 5 18.49
2024-05-02 9939 843000 592 135874000 159.50 163.00 159.00 162.50 3.50 2.2% 162.00 1 162.50 11 18.90
2024-05-03 9939 1761000 1278 292878500 165.00 169.50 163.00 168.00 5.50 3.38% 167.50 1 168.00 18 19.53
2024-05-06 9939 589000 446 98730500 170.50 170.50 165.50 167.50 0.50 -0.3% 167.00 7 167.50 1 19.48
2024-05-07 9939 543000 445 90789500 167.00 169.00 166.00 167.00 0.50 -0.3% 167.00 11 167.50 5 19.42
2024-05-08 9939 1128000 798 191904500 168.00 172.50 166.00 171.00 4.00 2.4% 171.00 6 171.50 29 19.88
2024-05-09 9939 1195679 2250 206897984 173.00 177.00 171.00 171.00 0.00 0% 171.00 9 171.50 14 19.88
2024-05-10 9939 1791000 1174 314116000 173.00 178.50 172.50 175.50 4.50 2.63% 175.00 15 175.50 29 20.41
2024-05-13 9939 878000 689 151914000 175.50 176.00 170.00 172.50 3.00 -1.71% 172.50 20 173.00 10 20.06
2024-05-14 9939 738000 536 127158000 172.50 175.00 171.00 172.00 0.50 -0.29% 171.50 12 172.50 4 17.94
2024-05-15 9939 2025183 2757 340920189 173.50 173.50 166.00 167.00 5.00 -2.91% 167.00 11 167.50 6 17.41
2024-05-16 9939 1671000 1204 276418000 168.00 168.50 164.00 164.00 3.00 -1.8% 164.00 54 164.50 16 17.10
2024-05-17 9939 2999000 1902 482799000 165.00 165.00 160.00 160.50 3.50 -2.13% 160.00 14 160.50 30 16.74
2024-05-20 9939 868000 694 140351500 160.50 163.50 159.50 162.50 2.00 1.25% 162.00 2 162.50 20 16.94
2024-05-21 9939 826000 685 132276000 162.50 162.50 158.50 159.00 3.50 -2.15% 159.00 5 159.50 3 16.58
2024-05-22 9939 844000 642 134867500 158.50 161.00 158.00 160.00 1.00 0.63% 160.00 1 160.50 6 16.68
2024-05-23 9939 1177000 875 188004000 162.00 162.50 157.00 160.00 0.00 0% 160.00 13 160.50 13 16.68
2024-05-24 9939 355000 284 56854500 160.00 161.00 158.50 160.00 0.00 0% 160.00 86 160.50 3 16.68
2024-05-27 9939 622000 494 100346500 159.50 162.50 159.50 161.00 1.00 0.63% 161.00 4 161.50 6 16.79
2024-05-28 9939 443000 372 71909500 162.00 163.50 161.00 162.50 1.50 0.93% 162.00 127 162.50 5 16.94
2024-05-29 9939 545000 428 87820000 163.50 163.50 160.50 160.50 2.00 -1.23% 160.50 25 161.00 4 16.74
2024-05-30 9939 515000 420 82665500 159.50 162.00 158.00 160.50 0.00 0% 160.50 38 161.50 9 16.74
2024-05-31 9939 918708 748 149256568 162.00 163.50 160.50 163.00 2.50 1.56% 162.50 17 163.00 1 17.00
2024-06-03 9939 665000 566 107623000 163.00 163.50 161.00 161.00 2.00 -1.23% 161.00 134 161.50 6 16.79
2024-06-04 9939 612000 555 98830000 161.00 163.00 160.00 161.50 0.50 0.31% 161.50 15 162.00 20 16.84
2024-06-05 9939 1180000 868 194633500 162.50 167.00 161.00 166.00 4.50 2.79% 166.00 19 166.50 2 17.31
2024-06-07 9939 1314000 874 219560500 165.50 169.50 164.00 166.50 1.50 0.3% 166.50 61 167.00 10 17.36
2024-06-11 9939 874000 741 143575500 166.50 166.50 163.00 163.50 3.00 -1.8% 163.50 7 164.00 9 17.05
2024-06-12 9939 682000 541 111101000 164.50 165.00 162.00 162.50 1.00 -0.61% 162.50 5 163.00 3 16.94
2024-06-13 9939 778000 540 127160500 162.50 165.00 162.00 164.00 1.50 0.92% 164.00 6 164.50 11 17.10
2024-06-14 9939 615000 454 100463500 164.00 166.00 162.00 162.00 2.00 -1.22% 162.00 110 162.50 7 16.89
2024-06-17 9939 486000 375 79255000 162.00 164.50 162.00 162.00 0.00 0% 162.00 55 162.50 3 16.89
2024-06-18 9939 509000 392 83086000 164.50 164.50 162.00 162.00 0.00 0% 162.00 88 162.50 1 16.89
2024-06-19 9939 1377751 1316 227622083 163.00 167.00 163.00 165.50 3.50 2.16% 165.00 11 165.50 2 17.26
2024-06-20 9939 638000 473 105080500 165.50 166.00 164.00 164.00 1.50 -0.91% 164.00 26 164.50 5 17.10
2024-06-21 9939 1749000 1242 294896000 164.00 170.00 164.00 170.00 6.00 3.66% 169.50 12 170.00 37 17.73
2024-06-24 9939 1204000 909 200801500 170.00 171.00 165.00 165.00 5.00 -2.94% 165.00 56 166.00 11 17.21
2024-06-25 9939 813000 661 135101500 166.00 167.50 164.00 166.50 1.50 0.91% 166.50 13 167.00 8 17.36
2024-06-27 9939 846000 694 142529000 166.50 170.00 166.50 167.00 0.50 0.3% 166.50 46 167.00 2 17.41
2024-06-28 9939 1196000 880 204694000 168.00 173.00 167.50 171.50 4.50 2.69% 171.50 4 172.00 20 17.88
2024-07-01 9939 1374772 2323 239766419 173.00 176.00 171.00 173.50 2.00 1.17% 173.50 7 174.00 18 18.09
2024-07-02 9939 1155000 881 201484500 174.00 175.50 173.00 173.00 0.50 -0.29% 173.00 64 173.50 11 18.04
2024-07-03 9939 1292000 1047 221659500 174.00 174.00 170.00 171.00 2.00 -1.16% 171.00 16 171.50 11 17.83
2024-07-05 9939 1347000 987 225239000 169.00 170.00 165.50 165.50 2.00 -3.22% 165.50 40 166.00 13 17.26
2024-07-08 9939 1450000 1055 239927000 166.00 167.00 164.00 166.50 1.00 0.6% 165.50 2 166.50 11 17.36
2024-07-09 9939 806168 1019 133912407 168.00 168.00 165.00 165.50 1.00 -0.6% 165.50 1 166.00 4 17.26
2024-07-16 9939 1130000 874 184379500 164.00 164.50 162.50 162.50 0.00 -1.81% 162.50 31 163.00 1 16.94
2024-07-17 9939 1536000 1011 252302500 163.00 165.50 163.00 164.50 2.00 1.23% 164.50 2 165.00 54 17.15
2024-07-22 9939 1848231 6622 307981402 172.00 172.00 164.00 165.50 5.50 0.61% 165.50 3 166.00 17 17.26
2024-07-26 9939 1881588 4514 305882353 169.00 169.00 161.00 161.50 7.50 -2.42% 161.50 14 162.00 6 16.84
2024-07-30 9939 1397424 1907 216212483 155.50 157.50 152.50 157.00 1.00 -2.79% 156.50 3 157.00 9 16.37
2024-07-31 9939 1262379 1219 196795062 157.00 157.50 154.00 156.50 0.50 -0.32% 156.00 26 156.50 26 16.32
2024-08-02 9939 1289000 893 211230500 161.00 167.00 159.50 162.00 0.50 3.51% 162.00 18 163.00 26 16.89
2024-08-06 9939 1243788 1406 193115775 158.00 159.00 150.50 156.50 2.00 -3.4% 156.00 7 156.50 14 16.32
2024-08-07 9939 1149330 970 185209051 155.00 163.50 155.00 162.00 5.50 3.51% 161.50 5 162.00 19 16.89
2024-08-08 9939 1484000 1012 230982000 159.00 159.50 153.00 154.50 7.50 -4.63% 154.00 31 154.50 33 16.11
2024-08-09 9939 1169000 775 182945000 156.00 158.00 155.00 155.50 1.00 0.65% 155.00 45 155.50 1 16.21
2024-08-12 9939 1389000 1020 216505000 158.00 159.00 154.50 156.00 0.50 0.32% 155.50 1 156.00 4 16.27
2024-08-13 9939 1632000 1179 258709500 158.00 160.00 156.00 160.00 4.00 2.56% 159.50 4 160.00 90 16.68
2024-08-16 9939 832000 563 137814500 166.00 167.00 164.00 166.50 1.50 4.06% 165.00 9 166.50 16 16.78
2024-08-19 9939 393000 329 65045000 167.00 167.00 164.50 165.00 1.50 -0.9% 164.50 7 165.00 4 16.63
2024-08-20 9939 1049000 719 171426000 165.50 166.50 161.50 161.50 3.50 -2.12% 161.50 16 162.00 1 16.28
2024-08-22 9939 632873 1109 100378217 161.00 161.50 157.50 158.00 3.00 -2.17% 158.00 6 158.50 6 15.93
2024-08-23 9939 352000 301 55566000 158.00 159.00 157.00 158.00 0.00 0% 158.00 27 158.50 10 15.93
2024-08-29 9939 315000 263 49747000 158.50 159.00 157.00 157.50 1.50 -0.32% 157.50 17 158.00 3 15.88
2024-08-30 9939 872000 556 139447000 158.00 161.00 157.50 161.00 3.50 2.22% 159.50 2 161.00 8 16.23
2024-09-02 9939 615000 422 100002000 163.50 164.00 161.50 163.00 2.00 1.24% 161.50 10 163.00 34 16.43
2024-09-05 9939 550000 452 86550000 157.50 159.00 156.00 157.00 0.50 -3.68% 156.50 11 157.00 7 15.83
2024-09-09 9939 697000 525 109650000 153.50 159.50 153.00 159.50 4.50 1.59% 159.00 2 159.50 15 16.08
2024-09-20 9939 625363 525 100169024 161.50 161.50 159.00 160.50 0.50 0.63% 160.00 11 160.50 60 16.18
2024-10-08 9939 588000 493 94738000 163.50 163.50 160.00 161.00 2.50 0.31% 160.50 24 161.00 5 16.23
2024-10-09 9939 732000 510 116608500 162.50 162.50 158.00 158.00 3.00 -1.86% 158.00 134 159.00 10 15.93
2024-10-11 9939 948000 743 148657000 160.00 160.00 156.00 156.00 2.00 -1.27% 156.00 2 156.50 16 15.73