迅杰(6243)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　　57.60
0
0%		56.50
-1.1
-1.91%		54.50
-2
-3.54%		54.10
-0.4
-0.73%		52.00
-2.1
-3.88%		 　53.20
1.2
2.31%		51.60
-1.6
-3.01%		51.20
-0.4
-0.78%		50.60
-0.6
-1.17%		49.50
-1.1
-2.17%		 　52.50
3
6.06%		50.90
-1.6
-3.05%		50.60
-0.3
-0.59%		50.30
-0.3
-0.59%		48.60
-1.7
-3.38%		 　48.35
-0.25
-0.51%		46.00
-2.35
-4.86%		46.70
0.7
1.52%		 50.68
2 月　　　　　　47.80
1.1
2.36%		49.70
1.9
3.97%		50.70
1
2.01%		49.75
-0.95
-1.87%		49.80
0.05
0.1%		 　47.50
-2.3
-4.62%		47.50
0
0%		48.80
1.3
2.74%		48.10
-0.7
-1.43%		47.75
-0.35
-0.73%		 　46.90
-0.85
-1.78%		45.60
-1.3
-2.77%		46.05
0.45
0.99%		43.10
-2.95
-6.41%		44.10
1
2.32%		 46.88
3 月45.10
1
2.27%		45.40
0.3
0.67%		45.70
0.3
0.66%		 　　42.55
-3.15
-6.89%		41.10
-1.45
-3.41%		42.30
1.2
2.92%		44.10
1.8
4.26%		43.10
-1
-2.27%		 　42.50
-0.6
-1.39%		41.10
-1.4
-3.29%		41.50
0.4
0.97%		44.45
2.95
7.11%		44.15
-0.3
-0.67%		 　45.50
1.35
3.06%		45.05
-0.45
-0.99%		46.30
1.25
2.77%		46.10
-0.2
-0.43%		45.85
-0.25
-0.54%		 　45.15
-0.7
-1.53%		46.45
1.3
2.88%		51.00
4.55
9.8%		53.90
2.9
5.69%		44.77
4 月52.90
-1
-1.86%		 　　　50.00
-2.9
-5.48%		49.05
-0.95
-1.9%		49.30
0.25
0.51%		 　46.50
-2.8
-5.68%		45.20
-1.3
-2.8%		46.50
1.3
2.88%		45.40
-1.1
-2.37%		43.50
-1.9
-4.19%		 　42.75
-0.75
-1.72%		43.55
0.8
1.87%		44.05
0.5
1.15%		44.75
0.7
1.59%		44.00
-0.75
-1.68%		 　41.75
-2.25
-5.11%		42.30
0.55
1.32%		40.90
-1.4
-3.31%		41.00
0.1
0.24%		41.70
0.7
1.71%		 44.8
5 月　　41.95
0.25
0.6%		42.20
0.25
0.6%		43.05
0.85
2.01%		41.30
-1.75
-4.07%		 　40.15
-1.15
-2.78%		40.25
0.1
0.25%		39.25
-1
-2.48%		38.05
-1.2
-3.06%		39.50
1.45
3.81%		 　39.70
0.2
0.51%		41.10
1.4
3.53%		41.00
-0.1
-0.24%		41.20
0.2
0.49%		40.70
-0.5
-1.21%		 　40.65
-0.05
-0.12%		39.10
-1.55
-3.81%		39.50
0.4
1.02%		38.95
-0.55
-1.39%		38.90
-0.05
-0.13%		 　41.00
2.1
5.4%		41.30
0.3
0.73%		40.41
6 月41.10
-0.2
-0.48%		41.30
0.2
0.49%		 　　40.45
-0.85
-2.06%		44.45
4
9.89%		44.10
-0.35
-0.79%		43.50
-0.6
-1.36%		44.40
0.9
2.07%		 　42.15
-2.25
-5.07%		42.10
-0.05
-0.12%		41.35
-0.75
-1.78%		39.80
-1.55
-3.75%		40.00
0.2
0.5%		 　38.20
-1.8
-4.5%		40.00
1.8
4.71%		39.30
-0.7
-1.75%		38.45
-0.85
-2.16%		38.80
0.35
0.91%		 　40.55
1.75
4.51%		39.65
-0.9
-2.22%		39.00
-0.65
-1.64%		36.40
-2.6
-6.67%		 40.36
7 月32.85
-3.55
-9.75%		 　32.00
-0.85
-2.59%		32.60
0.6
1.88%		30.80
-1.8
-5.52%		31.80
1
3.25%		32.55
0.75
2.36%		 　31.60
-0.95
-2.92%		29.00
-2.6
-8.23%		30.55
1.55
5.34%		31.65
1.1
3.6%		32.10
0.45
1.42%		 　32.50
0.4
1.25%		32.00
-0.5
-1.54%		32.30
0.3
0.94%		34.00
1.7
5.26%		33.45
-0.55
-1.62%		 　33.10
-0.35
-1.05%		31.50
-1.6
-4.83%		31.95
0.45
1.43%		31.75
-0.2
-0.63%		31.85
0.1
0.31%		 32
8 月31.40
-0.45
-1.41%		30.25
-1.15
-3.66%		29.90
-0.35
-1.16%		29.90
0
0%		30.90
1
3.34%		 　30.45
-0.45
-1.46%		31.30
0.85
2.79%		30.85
-0.45
-1.44%		31.00
0.15
0.49%		31.95
0.95
3.06%		 　32.80
0.85
2.66%		32.45
-0.35
-1.07%		32.70
0.25
0.77%		33.00
0.3
0.92%		33.50
0.5
1.52%		 　32.40
-1.1
-3.28%		32.15
-0.25
-0.77%		32.20
0.05
0.16%		32.80
0.6
1.86%		32.65
-0.15
-0.46%		 　31.40
-1.25
-3.83%		31.90
0.5
1.59%		32.50
0.6
1.88%		31.76
9 月31.65
-0.85
-2.62%		31.10
-0.55
-1.74%		 　30.00
-1.1
-3.54%		29.10
-0.9
-3%		28.60
-0.5
-1.72%		29.20
0.6
2.1%		 　　29.95
0.75
2.57%		30.45
0.5
1.67%		30.05
-0.4
-1.31%		30.15
0.1
0.33%		29.80
-0.35
-1.16%		 　29.05
-0.75
-2.52%		28.60
-0.45
-1.55%		28.00
-0.6
-2.1%		28.20
0.2
0.71%		27.55
-0.65
-2.3%		 　25.30
-2.25
-8.17%		25.80
0.5
1.98%		23.50
-2.3
-8.91%		24.30
0.8
3.4%		24.10
-0.2
-0.82%		 28.2
10 月　　24.45
0.35
1.45%		24.90
0.45
1.84%		25.50
0.6
2.41%		28.05
2.55
10%		28.00
-0.05
-0.18%		 　　25.50
-2.5
-8.93%		25.20
-0.3
-1.18%		23.00
-2.2
-8.73%		24.10
1.1
4.78%		 　24.60
0.5
2.07%		24.45
-0.15
-0.61%		24.80
0.35
1.43%		24.90
0.1
0.4%		23.65
-1.25
-5.02%		 　24.35
0.7
2.96%		23.90
-0.45
-1.85%		23.70
-0.2
-0.84%		24.80
1.1
4.64%		24.15
-0.65
-2.62%		 24.75
0.6
2.48%		24.83
11 月25.50
0.75
3.03%		27.40
1.9
7.45%		27.10
-0.3
-1.09%		26.90
-0.2
-0.74%		 　27.15
0.25
0.93%		26.70
-0.45
-1.66%		28.00
1.3
4.87%		27.20
-0.8
-2.86%		27.30
0.1
0.37%		 　27.65
0.35
1.28%		27.75
0.1
0.36%		28.70
0.95
3.42%		28.65
-0.05
-0.17%		28.50
-0.15
-0.52%		 　28.05
-0.45
-1.58%		27.70
-0.35
-1.25%		27.50
-0.2
-0.72%		28.20
0.7
2.55%		27.45
-0.75
-2.66%		 　27.25
-0.2
-0.73%		27.30
0.05
0.18%		28.30
1
3.66%		 27.59
12 月28.70
0.4
1.41%		28.85
0.15
0.52%		 　29.60
0.75
2.6%		28.10
-1.5
-5.07%		27.70
-0.4
-1.42%		30.45
2.75
9.93%		30.00
-0.45
-1.48%		 　29.35
-0.65
-2.17%		19.00
-10.35
-35.26%		29.00
10
52.63%		29.15
0.15
0.52%		28.50
-0.65
-2.23%		 50.90
22.4
78.6%		28.40
-22.5
-44.2%		27.65
-0.75
-2.64%		28.35
0.7
2.53%		28.65
0.3
1.06%		28.60
-0.05
-0.17%		 　28.40
-0.2
-0.7%		28.70
0.3
1.06%		27.85
-0.85
-2.96%		27.75
-0.1
-0.36%		27.85
0.1
0.36%		　29.99

說明:最高漲幅:78.6%最低跌幅:-44.2% 最高價:57.60最低價:19.00平均價:36.68,灰色底表示週末,漲143天(175.4)元,跌164天(-194.8)元,平盤3天
79%=2,53%=1,10%=4,7%=2,6%=3,5%=10,4%=6,3%=24,2%=39,1%=38,0%=17,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=4,-6%=4,-7%=11,-8%=12,-9%=14,-10%=26,-11%=36,-12%=47,

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
2022-01-03 6243 1659936 1349 95442790 58.00 58.90 57.00 57.60 1.40 0% 57.50 1 57.60 18 133.95
2022-01-04 6243 803393 652 45974583 57.60 58.30 56.50 56.50 1.10 -1.91% 56.50 16 56.60 4 131.40
2022-01-05 6243 1639673 1163 90908822 56.60 57.40 53.80 54.50 2.00 -3.54% 54.50 18 54.70 1 126.74
2022-01-06 6243 1079587 835 59038370 54.50 55.50 54.00 54.10 0.40 -0.73% 54.00 32 54.10 4 125.81
2022-01-07 6243 1145937 922 59947700 54.20 54.50 51.10 52.00 2.10 -3.88% 52.00 12 52.20 2 120.93
2022-01-10 6243 696442 654 36914479 51.20 53.80 51.20 53.20 1.20 2.31% 53.20 3 53.40 6 123.72
2022-01-11 6243 673747 675 35029592 53.20 53.20 51.30 51.60 1.60 -3.01% 51.50 13 51.60 1 120.00
2022-01-12 6243 502800 423 25733615 52.40 52.40 50.50 51.20 0.40 -0.78% 51.10 4 51.20 1 119.07
2022-01-13 6243 874273 724 44257116 51.20 51.50 49.70 50.60 0.60 -1.17% 50.60 3 50.70 17 117.67
2022-01-14 6243 1072784 1106 52638929 50.50 50.50 48.00 49.50 1.10 -2.17% 49.40 12 49.50 3 115.12
2022-01-17 6243 1119680 948 58017846 50.00 52.90 50.00 52.50 3.00 6.06% 52.50 1 52.60 5 122.09
2022-01-18 6243 677901 803 35055533 52.50 52.70 50.70 50.90 1.60 -3.05% 50.80 10 50.90 1 118.37
2022-01-19 6243 298231 291 15158403 50.10 51.40 50.10 50.60 0.30 -0.59% 50.60 2 50.70 1 117.67
2022-01-20 6243 431462 489 21644676 51.30 51.30 49.55 50.30 0.30 -0.59% 50.20 3 50.30 1 116.98
2022-01-21 6243 621930 514 30723425 49.60 50.80 48.60 48.60 1.70 -3.38% 48.55 3 48.60 1 113.02
2022-01-24 6243 654565 594 31279126 48.50 48.80 46.35 48.35 0.25 -0.51% 48.30 12 48.45 1 112.44
2022-01-25 6243 519536 804 24426618 48.35 48.60 46.00 46.00 2.35 -4.86% 46.00 12 46.10 2 106.98
2022-01-26 6243 424893 460 19806782 46.15 47.20 46.00 46.70 0.70 1.52% 46.60 44 46.70 2 108.60
2022-02-07 6243 391376 639 18436924 46.80 48.05 46.15 47.80 1.10 2.36% 47.75 3 47.80 6 111.16
2022-02-08 6243 463595 483 22833967 47.80 50.00 47.80 49.70 1.90 3.97% 49.70 8 49.85 2 115.58
2022-02-09 6243 575181 656 29179876 50.30 52.00 49.90 50.70 1.00 2.01% 50.70 4 50.80 1 117.91
2022-02-10 6243 402540 536 20158100 51.30 51.80 49.25 49.75 0.95 -1.87% 49.75 2 49.80 1 115.70
2022-02-11 6243 323398 388 16211878 49.75 50.80 49.65 49.80 0.05 0.1% 49.80 10 50.00 2 115.81
2022-02-14 6243 362175 632 17307343 49.50 49.50 47.30 47.50 2.30 -4.62% 47.45 1 47.50 7 110.47
2022-02-15 6243 219507 292 10554692 47.55 48.80 47.50 47.50 0.00 0% 47.50 1 47.55 1 110.47
2022-02-16 6243 374089 451 18242445 48.40 49.25 48.20 48.80 1.30 2.74% 48.55 3 48.80 5 113.49
2022-02-17 6243 344080 494 16774626 48.85 49.60 47.90 48.10 0.70 -1.43% 48.10 3 48.25 1 111.86
2022-02-18 6243 248085 431 11799085 48.10 48.10 47.00 47.75 0.35 -0.73% 47.75 2 47.85 1 111.05
2022-02-21 6243 286412 360 13462862 47.50 47.50 46.80 46.90 0.85 -1.78% 46.90 7 47.10 2 109.07
2022-02-22 6243 508727 509 23355313 46.90 46.90 45.35 45.60 1.30 -2.77% 45.55 4 45.75 1 106.05
2022-02-23 6243 174024 415 7996502 45.65 46.30 45.65 46.05 0.45 0.99% 46.00 12 46.10 1 107.09
2022-02-24 6243 695541 1159 30539741 45.70 45.70 42.85 43.10 2.95 -6.41% 43.10 1 43.20 2 100.23
2022-02-25 6243 297274 371 13081686 44.20 44.65 43.00 44.10 1.00 2.32% 44.05 3 44.15 1 102.56
2022-03-01 6243 214963 302 9697464 44.40 45.55 44.30 45.10 1.00 2.27% 45.05 6 45.10 2 104.88
2022-03-02 6243 209000 169 9393850 44.60 45.60 44.15 45.40 0.30 0.67% 45.25 1 45.40 1 105.58
2022-03-03 6243 320000 262 14693550 46.00 46.55 45.35 45.70 0.30 0.66% 45.70 1 45.80 3 106.28
2022-03-07 6243 486169 618 20715126 44.40 44.40 41.85 42.55 2.25 -6.89% 42.55 2 42.75 2 98.95
2022-03-08 6243 438315 516 18289362 40.80 43.10 40.80 41.10 1.45 -3.41% 41.10 12 41.25 5 95.58
2022-03-09 6243 279247 361 11788090 41.80 42.75 41.50 42.30 1.20 2.92% 42.30 12 42.45 2 98.37
2022-03-10 6243 344786 327 15058323 43.70 44.25 43.35 44.10 1.80 4.26% 44.00 1 44.10 4 102.56
2022-03-11 6243 161000 113 6968250 43.80 43.80 42.80 43.10 1.00 -2.27% 43.00 2 43.35 2 100.23
2022-03-14 6243 181000 153 7700950 43.70 43.70 42.05 42.50 0.60 -1.39% 42.50 1 42.60 2 98.84
2022-03-15 6243 330000 217 13669500 41.80 42.20 41.05 41.10 1.40 -3.29% 41.10 4 41.25 1 30.22
2022-03-16 6243 241000 158 9998550 42.20 42.20 41.10 41.50 0.40 0.97% 41.50 1 41.55 1 30.51
2022-03-17 6243 627000 454 27469250 42.50 44.45 42.50 44.45 2.95 7.11% 44.35 10 44.50 3 32.68
2022-03-18 6243 203000 160 8916650 44.30 44.30 43.10 44.15 0.30 -0.67% 44.15 1 44.20 2 32.46
2022-03-21 6243 407000 279 18468400 44.25 45.75 44.25 45.50 1.35 3.06% 45.50 5 45.55 3 33.46
2022-03-22 6243 214000 171 9641450 45.40 45.55 44.50 45.05 0.45 -0.99% 45.00 4 45.20 1 33.12
2022-03-23 6243 1572000 1118 74781900 45.60 48.90 45.60 46.30 1.25 2.77% 46.25 3 46.30 1 34.04
2022-03-24 6243 318000 253 14585350 46.30 46.30 45.40 46.10 0.20 -0.43% 46.10 3 46.20 2 33.90
2022-03-25 6243 461000 363 21301400 47.00 47.30 45.40 45.85 0.25 -0.54% 45.85 4 45.90 6 33.71
2022-03-28 6243 297000 233 13339300 45.65 45.65 44.35 45.15 0.70 -1.53% 45.15 5 45.40 2 33.20
2022-03-29 6243 521000 405 24156350 45.40 46.90 45.40 46.45 1.30 2.88% 46.40 6 46.45 4 34.15
2022-03-30 6243 3241000 2149 159756150 47.50 51.00 47.00 51.00 4.55 9.8% 50.90 38 51.00 189 37.50
2022-03-31 6243 6853000 4477 369694600 51.80 55.60 51.80 53.90 2.90 5.69% 53.90 3 54.00 5 39.63
2022-04-01 6243 5494000 3764 302434900 54.30 56.70 52.80 52.90 1.00 -1.86% 52.90 1 53.00 2 38.90
2022-04-06 6243 1329000 1018 67587900 52.90 52.90 50.00 50.00 2.90 -5.48% 50.00 69 50.20 1 36.76
2022-04-07 6243 1389404 1314 69132178 49.50 51.40 48.65 49.05 0.95 -1.9% 49.00 28 49.10 2 36.07
2022-04-08 6243 463000 350 22910450 49.50 50.30 49.20 49.30 0.25 0.51% 49.30 4 49.35 11 36.25
2022-04-11 6243 1010000 685 47767650 49.50 49.80 46.45 46.50 2.80 -5.68% 46.50 47 46.55 2 34.19
2022-04-12 6243 678000 418 31007950 46.40 46.75 45.00 45.20 1.30 -2.8% 45.20 2 45.40 10 33.24
2022-04-13 6243 615000 470 28764400 45.70 47.50 45.70 46.50 1.30 2.88% 46.50 7 46.60 1 34.19
2022-04-14 6243 491000 356 22542600 47.10 47.10 45.30 45.40 1.10 -2.37% 45.35 5 45.40 1 33.38
2022-04-15 6243 647000 477 28351900 45.40 45.40 43.20 43.50 1.90 -4.19% 43.50 5 43.60 1 31.99
2022-04-18 6243 344000 269 14761650 42.50 43.95 42.35 42.75 0.75 -1.72% 42.65 1 42.75 2 31.43
2022-04-19 6243 393015 277 17198275 43.65 44.20 43.30 43.55 0.80 1.87% 43.40 3 43.55 4 32.02
2022-04-20 6243 306000 235 13431050 44.10 44.30 43.15 44.05 0.50 1.15% 43.85 3 44.10 7 32.39
2022-04-21 6243 397592 279 17834078 44.40 45.25 44.20 44.75 0.70 1.59% 44.75 15 44.80 7 32.90
2022-04-22 6243 296000 218 12979700 43.95 44.20 43.50 44.00 0.75 -1.68% 43.80 5 44.00 9 32.35
2022-04-25 6243 515000 353 21419500 43.00 43.00 41.00 41.75 2.25 -5.11% 41.75 2 41.85 2 30.70
2022-04-26 6243 339000 238 14484050 44.50 44.50 42.20 42.30 0.55 1.32% 42.30 9 42.35 1 31.10
2022-04-27 6243 532936 410 21455639 40.00 41.20 39.00 40.90 1.40 -3.31% 40.90 4 40.95 1 30.07
2022-04-28 6243 242000 191 9981650 41.50 42.20 40.05 41.00 0.10 0.24% 41.00 12 41.10 1 30.15
2022-04-29 6243 294000 240 12506200 42.05 43.50 41.70 41.70 0.70 1.71% 41.60 1 41.85 2 30.66
2022-05-03 6243 164000 117 6886650 41.70 42.60 41.70 41.95 0.25 0.6% 41.90 2 42.20 1 30.85
2022-05-04 6243 130000 106 5514450 42.75 42.95 42.10 42.20 0.25 0.6% 42.10 1 42.20 5 31.03
2022-05-05 6243 287000 232 12447150 43.10 44.05 43.00 43.05 0.85 2.01% 43.00 15 43.05 5 31.65
2022-05-06 6243 264000 220 10921400 42.00 42.00 41.05 41.30 1.75 -4.07% 41.25 11 41.30 4 30.37
2022-05-09 6243 259571 257 10444679 41.00 41.00 39.75 40.15 1.15 -2.78% 40.10 1 40.35 4 23.90
2022-05-10 6243 302000 217 11844950 37.80 40.85 37.65 40.25 0.10 0.25% 40.25 2 40.55 3 23.96
2022-05-11 6243 274000 213 10821750 39.10 40.20 39.10 39.25 1.00 -2.48% 39.25 15 39.45 1 23.36
2022-05-12 6243 265000 194 10332250 39.30 40.10 38.05 38.05 1.20 -3.06% 38.05 10 38.20 1 22.65
2022-05-13 6243 161000 121 6365250 39.40 40.00 38.75 39.50 1.45 3.81% 39.50 6 39.65 1 23.51
2022-05-16 6243 260000 195 10499550 39.80 41.35 39.65 39.70 0.20 0.51% 39.70 1 40.00 9 23.63
2022-05-17 6243 259000 181 10548000 39.40 41.20 39.40 41.10 1.40 3.53% 41.05 7 41.10 1 24.46
2022-05-18 6243 139000 107 5744250 42.00 42.00 40.90 41.00 0.10 -0.24% 41.00 3 41.25 1 24.40
2022-05-19 6243 130000 100 5308700 40.60 41.45 39.90 41.20 0.20 0.49% 41.20 4 41.30 1 24.52
2022-05-20 6243 115000 69 4732550 41.25 41.50 40.70 40.70 0.50 -1.21% 40.60 2 40.80 6 24.23
2022-05-23 6243 75000 61 3066900 40.80 41.25 40.65 40.65 0.05 -0.12% 40.55 1 40.85 1 24.20
2022-05-24 6243 214583 221 8500519 40.75 40.75 39.00 39.10 1.55 -3.81% 39.10 21 39.15 1 23.27
2022-05-25 6243 159000 100 6263500 39.20 39.90 38.80 39.50 0.40 1.02% 39.50 3 39.55 1 23.51
2022-05-26 6243 194000 133 7589100 39.60 40.05 38.60 38.95 0.55 -1.39% 38.95 1 39.20 1 23.18
2022-05-27 6243 192000 159 7521500 40.00 40.00 38.70 38.90 0.05 -0.13% 38.90 11 38.95 1 23.15
2022-05-30 6243 425000 325 17279350 39.40 41.50 39.40 41.00 2.10 5.4% 41.00 13 41.05 1 24.40
2022-05-31 6243 138000 114 5674150 41.20 41.55 40.60 41.30 0.30 0.73% 41.25 2 41.30 1 24.58
2022-06-01 6243 227000 195 9440650 40.80 42.30 40.80 41.10 0.20 -0.48% 41.10 1 41.50 1 24.46
2022-06-02 6243 113000 97 4677900 41.00 41.65 41.00 41.30 0.20 0.49% 41.30 13 41.35 1 24.58
2022-06-06 6243 208000 147 8489200 41.50 41.60 40.40 40.45 0.85 -2.06% 40.40 6 40.45 4 24.08
2022-06-07 6243 743000 431 32680050 41.40 44.45 41.30 44.45 4.00 9.89% 44.45 4229 0.00 0 26.46
2022-06-08 6243 4475000 2986 208156000 47.30 48.60 44.10 44.10 0.35 -0.79% 44.10 26 44.20 5 26.25
2022-06-09 6243 793000 581 34411550 43.70 44.05 42.90 43.50 0.60 -1.36% 43.45 1 43.50 15 25.89
2022-06-10 6243 2173000 1522 97800850 43.25 46.30 43.00 44.40 0.90 2.07% 44.40 1 44.55 2 26.43
2022-06-13 6243 485000 406 20720200 43.80 43.80 42.10 42.15 2.25 -5.07% 42.15 5 42.20 1 25.09
2022-06-14 6243 409000 311 16939700 40.90 42.10 40.70 42.10 0.05 -0.12% 42.00 2 42.10 1 25.06
2022-06-15 6243 209000 176 8745350 41.75 42.65 41.30 41.35 0.75 -1.78% 41.30 7 41.35 1 24.61
2022-06-16 6243 287000 231 11731400 42.30 42.30 39.80 39.80 1.55 -3.75% 39.80 5 40.10 2 23.69
2022-06-17 6243 249000 210 9996750 39.45 40.95 39.05 40.00 0.20 0.5% 40.00 1 40.15 2 23.81
2022-06-20 6243 337084 268 13131332 40.90 40.90 38.05 38.20 1.80 -4.5% 38.15 1 38.30 1 22.74
2022-06-21 6243 238000 181 9393850 39.50 40.00 39.05 40.00 1.80 4.71% 39.95 2 40.00 4 23.81
2022-06-22 6243 329000 211 12822200 40.20 40.20 38.30 39.30 0.70 -1.75% 39.10 2 39.35 1 23.39
2022-06-23 6243 260749 193 10113975 39.00 39.50 38.20 38.45 0.85 -2.16% 38.45 3 38.65 2 22.89
2022-06-24 6243 196000 118 7632250 39.10 39.45 38.60 38.80 0.35 0.91% 38.80 1 39.00 2 23.10
2022-06-27 6243 220000 167 8847450 40.00 40.75 39.60 40.55 1.75 4.51% 40.50 7 40.55 1 24.14
2022-06-28 6243 159000 116 6348150 41.55 41.55 39.30 39.65 0.90 -2.22% 39.65 3 39.75 2 23.60
2022-06-29 6243 166000 123 6461250 39.50 39.50 38.65 39.00 0.65 -1.64% 38.95 1 39.00 5 23.21
2022-06-30 6243 329000 255 12248000 38.00 38.25 36.40 36.40 0.00 -6.67% 36.40 1 37.05 1 21.67
2022-07-01 6243 466287 398 15977742 36.00 36.40 32.80 32.85 3.55 -9.75% 32.80 33 32.85 4 19.55
2022-07-04 6243 287000 209 9291300 32.50 33.60 31.80 32.00 0.85 -2.59% 32.00 4 32.15 1 19.05
2022-07-05 6243 225000 158 7302750 32.90 33.30 31.75 32.60 0.60 1.88% 32.60 2 32.70 1 19.40
2022-07-06 6243 274234 230 8675779 32.80 32.80 30.70 30.80 1.80 -5.52% 30.80 9 30.85 2 18.33
2022-07-07 6243 293000 202 9151500 30.75 31.95 30.25 31.80 1.00 3.25% 31.75 2 31.90 4 18.93
2022-07-08 6243 288000 208 9425900 32.10 33.20 32.00 32.55 0.75 2.36% 32.55 7 32.60 4 19.38
2022-07-11 6243 140000 104 4462200 32.90 32.90 31.55 31.60 0.95 -2.92% 31.60 1 31.85 2 18.81
2022-07-12 6243 386000 254 11369300 30.55 30.70 28.80 29.00 2.60 -8.23% 28.90 1 29.00 2 17.26
2022-07-13 6243 257000 199 7860500 30.00 31.20 30.00 30.55 1.55 5.34% 30.50 1 30.65 4 18.18
2022-07-14 6243 251000 154 7865050 30.55 31.70 30.45 31.65 1.10 3.6% 31.55 1 31.65 1 18.84
2022-07-15 6243 144000 113 4622000 32.20 32.45 31.60 32.10 0.45 1.42% 32.10 2 32.15 1 19.11
2022-07-18 6243 161000 133 5248600 32.85 33.10 32.25 32.50 0.40 1.25% 32.50 2 32.55 1 19.35
2022-07-19 6243 83000 67 2671850 32.20 32.50 32.00 32.00 0.50 -1.54% 31.95 1 32.00 1 19.05
2022-07-20 6243 213000 175 6978600 32.90 33.20 32.30 32.30 0.30 0.94% 32.30 6 32.55 1 19.23
2022-07-21 6243 411000 312 13876700 32.85 34.40 32.55 34.00 1.70 5.26% 33.95 1 34.00 3 20.24
2022-07-22 6243 308292 267 10520041 34.40 35.00 33.45 33.45 0.55 -1.62% 33.40 3 33.65 2 19.91
2022-07-25 6243 87000 57 2883900 33.20 33.40 32.90 33.10 0.35 -1.05% 33.10 4 33.15 5 19.70
2022-07-26 6243 197000 160 6318250 32.50 32.85 31.50 31.50 1.60 -4.83% 31.50 4 31.60 2 18.75
2022-07-27 6243 125000 97 3946950 31.65 32.10 31.05 31.95 0.45 1.43% 31.90 2 32.00 2 19.02
2022-07-28 6243 156000 108 4998350 32.00 32.80 31.65 31.75 0.20 -0.63% 31.65 3 31.85 1 18.90
2022-07-29 6243 131000 94 4186050 31.85 32.20 31.70 31.85 0.10 0.31% 31.85 5 32.00 1 18.96
2022-08-01 6243 147000 120 4632150 32.10 32.15 31.30 31.40 0.45 -1.41% 31.40 5 31.50 5 18.69
2022-08-02 6243 143000 108 4336000 31.00 31.15 30.00 30.25 1.15 -3.66% 30.20 1 30.25 1 18.01
2022-08-03 6243 127000 86 3826900 30.20 30.50 29.50 29.90 0.35 -1.16% 29.90 8 30.05 5 17.80
2022-08-04 6243 144000 92 4292100 29.90 30.40 29.25 29.90 0.00 0% 29.85 1 29.90 2 17.80
2022-08-05 6243 141483 198 4352884 30.20 31.15 30.20 30.90 1.00 3.34% 30.70 2 30.90 2 18.39
2022-08-08 6243 58000 48 1767200 30.75 30.75 30.25 30.45 0.45 -1.46% 30.45 6 30.55 2 15.07
2022-08-09 6243 211000 145 6590950 30.45 31.85 30.45 31.30 0.85 2.79% 31.30 1 31.35 4 15.50
2022-08-10 6243 68233 93 2105481 30.95 31.00 30.75 30.85 0.45 -1.44% 30.85 6 30.90 2 15.27
2022-08-11 6243 134000 88 4181350 31.45 31.50 31.00 31.00 0.15 0.49% 31.00 1 31.05 2 15.35
2022-08-12 6243 154000 116 4885300 31.35 32.00 31.05 31.95 0.95 3.06% 31.90 1 31.95 2 15.82
2022-08-15 6243 212000 176 6913750 32.40 32.80 32.30 32.80 0.85 2.66% 32.80 1 32.85 3 16.24
2022-08-16 6243 167000 114 5491850 33.65 33.65 32.40 32.45 0.35 -1.07% 32.45 12 32.50 2 16.06
2022-08-17 6243 144000 89 4690900 32.50 32.95 32.30 32.70 0.25 0.77% 32.60 1 32.75 3 16.19
2022-08-18 6243 213000 139 7019400 32.70 33.60 32.25 33.00 0.30 0.92% 33.00 1 33.10 2 16.34
2022-08-19 6243 260000 170 8727300 33.95 33.95 33.20 33.50 0.50 1.52% 33.50 2 33.55 2 16.58
2022-08-22 6243 151371 158 4959960 33.50 33.50 32.40 32.40 1.10 -3.28% 32.40 1 32.55 1 16.04
2022-08-23 6243 50000 42 1597750 32.00 32.30 31.55 32.15 0.25 -0.77% 32.05 2 32.20 2 15.92
2022-08-24 6243 84000 67 2731500 32.40 32.90 32.20 32.20 0.05 0.16% 32.20 3 32.30 1 15.94
2022-08-25 6243 110000 92 3607750 32.25 33.10 32.20 32.80 0.60 1.86% 32.70 2 32.80 2 16.24
2022-08-26 6243 61000 56 2000950 32.90 33.10 32.65 32.65 0.15 -0.46% 32.65 9 32.80 2 16.16
2022-08-29 6243 117000 94 3677950 31.70 31.70 31.25 31.40 1.25 -3.83% 31.40 6 31.45 2 15.54
2022-08-30 6243 71000 54 2248200 31.25 32.00 31.15 31.90 0.50 1.59% 31.85 5 31.95 1 15.79
2022-08-31 6243 138000 115 4470400 31.80 32.75 31.80 32.50 0.60 1.88% 32.50 1 32.55 2 16.09
2022-09-01 6243 163370 172 5200597 32.50 32.50 31.45 31.65 0.85 -2.62% 31.65 1 31.70 2 15.67
2022-09-02 6243 143000 98 4466500 31.70 31.70 31.00 31.10 0.55 -1.74% 31.10 8 31.15 2 15.40
2022-09-05 6243 211000 155 6387400 31.10 31.10 29.95 30.00 1.10 -3.54% 30.00 12 30.10 2 14.85
2022-09-06 6243 231000 164 6812900 29.70 30.40 29.05 29.10 0.90 -3% 29.10 6 29.15 4 14.41
2022-09-07 6243 96000 54 2744350 29.10 29.10 28.15 28.60 0.50 -1.72% 28.60 2 28.70 2 14.16
2022-09-08 6243 71000 54 2072600 29.10 29.40 29.00 29.20 0.60 2.1% 29.20 2 29.25 2 14.46
2022-09-12 6243 66000 60 1977600 29.40 30.15 29.40 29.95 0.75 2.57% 29.90 1 29.95 2 14.83
2022-09-13 6243 109000 74 3326450 30.20 30.85 30.20 30.45 0.50 1.67% 30.30 8 30.45 2 15.07
2022-09-14 6243 77000 48 2313700 29.40 30.40 29.40 30.05 0.40 -1.31% 30.00 2 30.15 2 14.88
2022-09-15 6243 80000 54 2408500 30.05 30.35 29.85 30.15 0.10 0.33% 29.95 1 30.00 1 14.93
2022-09-16 6243 58000 51 1723250 29.55 30.00 29.55 29.80 0.35 -1.16% 29.70 11 29.90 1 14.75
2022-09-19 6243 67145 78 1975268 29.80 29.85 29.05 29.05 0.75 -2.52% 29.00 10 29.20 2 14.38
2022-09-20 6243 146000 113 4204700 29.20 29.45 28.55 28.60 0.45 -1.55% 28.55 7 28.60 7 14.16
2022-09-21 6243 104000 82 2919650 28.55 28.55 27.95 28.00 0.60 -2.1% 28.00 7 28.05 3 13.86
2022-09-22 6243 110000 79 3085150 27.95 28.25 27.50 28.20 0.20 0.71% 28.20 8 28.25 5 13.96
2022-09-23 6243 100000 79 2787850 28.05 28.50 27.50 27.55 0.65 -2.3% 27.50 11 27.60 1 13.64
2022-09-26 6243 260000 190 6664400 27.25 27.25 24.80 25.30 2.25 -8.17% 25.20 1 25.40 1 12.52
2022-09-27 6243 166000 130 4154200 24.50 25.80 24.35 25.80 0.50 1.98% 25.80 7 25.85 2 12.77
2022-09-28 6243 250000 189 5983200 25.60 25.60 23.45 23.50 2.30 -8.91% 23.45 6 23.50 1 11.63
2022-09-29 6243 177000 123 4273450 24.30 24.70 23.90 24.30 0.80 3.4% 24.30 1 24.40 1 12.03
2022-09-30 6243 176000 132 4174200 23.80 24.30 23.00 24.10 0.20 -0.82% 24.00 2 24.20 1 11.93
2022-10-03 6243 111000 89 2676500 23.95 24.55 23.35 24.45 0.35 1.45% 24.40 2 24.50 2 12.10
2022-10-04 6243 122460 100 3055749 25.00 25.35 24.70 24.90 0.45 1.84% 24.85 3 25.05 3 12.33
2022-10-05 6243 173000 128 4442700 25.15 26.15 25.15 25.50 0.60 2.41% 25.45 2 25.50 8 12.62
2022-10-06 6243 344000 142 9618550 27.80 28.05 27.60 28.05 2.55 10% 28.05 369 0.00 0 13.89
2022-10-07 6243 2360000 1601 68292200 27.95 29.80 27.85 28.00 0.05 -0.18% 28.00 1 28.35 2 13.86
2022-10-11 6243 462000 348 12097300 27.15 27.50 25.20 25.50 2.50 -8.93% 25.40 9 25.55 3 12.62
2022-10-12 6243 248000 170 6165150 25.90 25.90 24.20 25.20 0.30 -1.18% 25.10 4 25.20 3 12.48
2022-10-13 6243 381000 245 9054800 25.35 25.35 23.00 23.00 2.20 -8.73% 23.00 67 23.20 1 11.39
2022-10-14 6243 208000 153 5048250 24.60 24.60 24.00 24.10 1.10 4.78% 24.10 12 24.25 1 11.93
2022-10-17 6243 135000 107 3215350 23.85 24.60 23.20 24.60 0.50 2.07% 24.55 2 24.65 1 12.18
2022-10-18 6243 146000 93 3617600 25.20 25.40 24.25 24.45 0.15 -0.61% 24.45 4 24.60 4 12.10
2022-10-19 6243 210000 148 5244700 24.50 25.50 24.45 24.80 0.35 1.43% 24.60 1 24.80 8 12.28
2022-10-20 6243 98000 78 2385300 24.50 24.90 24.00 24.90 0.10 0.4% 24.80 2 24.90 2 12.33
2022-10-21 6243 209000 129 5122600 25.10 25.30 23.65 23.65 1.25 -5.02% 23.65 2 24.10 6 11.71
2022-10-24 6243 112000 96 2745100 24.35 24.75 24.25 24.35 0.70 2.96% 24.25 4 24.35 1 12.05
2022-10-25 6243 119000 84 2870800 24.40 24.55 23.80 23.90 0.45 -1.85% 23.80 2 23.90 2 11.83
2022-10-26 6243 196000 120 4641300 24.00 24.00 23.40 23.70 0.20 -0.84% 23.55 2 23.70 2 11.73
2022-10-27 6243 212000 161 5229350 24.00 25.15 24.00 24.80 1.10 4.64% 24.70 4 24.90 1 12.28
2022-10-28 6243 85014 78 2078186 24.80 24.95 24.10 24.15 0.65 -2.62% 24.15 2 24.20 1 11.96
2022-10-31 6243 63000 50 1563550 24.75 25.00 24.30 24.75 0.60 2.48% 24.70 1 24.80 1 12.25
2022-11-01 6243 192000 162 4912800 24.90 25.90 24.90 25.50 0.75 3.03% 25.50 1 25.70 1 12.62
2022-11-02 6243 1086000 648 29765100 25.70 28.05 25.60 27.40 1.90 7.45% 27.40 3 27.55 2 13.56
2022-11-03 6243 396000 281 10645400 26.95 27.25 26.60 27.10 0.30 -1.09% 26.95 3 27.10 6 13.42
2022-11-04 6243 248000 193 6707350 27.45 27.60 26.60 26.90 0.20 -0.74% 26.90 4 27.20 1 13.32
2022-11-07 6243 259000 194 7062150 27.25 27.75 26.90 27.15 0.25 0.93% 27.15 3 27.20 1 13.44
2022-11-08 6243 257000 193 6989250 27.15 27.70 26.60 26.70 0.45 -1.66% 26.65 12 26.70 4 13.22
2022-11-09 6243 363000 250 10052600 26.80 28.30 26.80 28.00 1.30 4.87% 27.90 16 28.00 13 13.86
2022-11-10 6243 246684 225 6893827 27.85 28.80 27.20 27.20 0.80 -2.86% 27.20 3 27.75 3 13.47
2022-11-11 6243 255000 179 7129300 28.35 28.55 27.20 27.30 0.10 0.37% 27.20 4 27.40 4 13.12
2022-11-14 6243 95000 59 2615900 27.20 27.70 27.20 27.65 0.35 1.28% 27.65 1 27.70 1 13.29
2022-11-15 6243 152000 81 4227100 27.80 28.20 27.45 27.75 0.10 0.36% 27.75 1 27.90 1 13.34
2022-11-16 6243 688000 450 19975800 28.20 30.05 27.60 28.70 0.95 3.42% 28.70 3 28.75 4 13.80
2022-11-17 6243 139000 120 4006050 28.75 29.15 28.65 28.65 0.05 -0.17% 28.65 2 28.70 1 13.77
2022-11-18 6243 258000 204 7497800 29.15 29.60 28.30 28.50 0.15 -0.52% 28.50 3 28.55 4 13.70
2022-11-21 6243 155000 108 4408650 28.40 28.95 28.05 28.05 0.45 -1.58% 28.05 3 28.20 1 13.49
2022-11-22 6243 183000 108 5129200 28.20 28.30 27.65 27.70 0.35 -1.25% 27.65 4 27.70 1 13.32
2022-11-23 6243 161000 104 4484600 28.00 28.35 27.50 27.50 0.20 -0.72% 27.50 9 27.55 1 13.22
2022-11-24 6243 199000 135 5552500 27.60 28.25 27.50 28.20 0.70 2.55% 28.20 2 28.35 1 13.56
2022-11-25 6243 121000 87 3341450 27.75 27.90 27.20 27.45 0.75 -2.66% 27.40 4 27.50 14 13.20
2022-11-28 6243 82000 74 2239200 26.85 27.70 26.85 27.25 0.20 -0.73% 27.25 3 27.30 3 13.10
2022-11-29 6243 113000 86 3049100 27.30 27.35 26.55 27.30 0.05 0.18% 27.25 1 27.30 3 13.12
2022-11-30 6243 306000 231 8670200 27.35 28.95 27.35 28.30 1.00 3.66% 28.30 2 28.40 1 13.61
2022-12-01 6243 343000 239 9937000 28.90 29.50 28.70 28.70 0.40 1.41% 28.70 10 28.75 1 13.80
2022-12-02 6243 183000 110 5299250 28.85 29.20 28.70 28.85 0.15 0.52% 28.80 13 29.00 1 13.87
2022-12-05 6243 405000 238 11981100 29.05 30.50 28.80 29.60 0.75 2.6% 29.55 1 29.60 2 14.23
2022-12-06 6243 322000 216 9230950 29.65 29.65 28.10 28.10 1.50 -5.07% 28.10 1 28.25 2 13.51
2022-12-07 6243 249000 168 6958400 28.05 28.55 27.30 27.70 0.40 -1.42% 27.65 3 27.70 1 13.32
2022-12-08 6243 1176000 623 35180850 28.30 30.45 28.25 30.45 2.75 9.93% 30.45 1766 0.00 0 14.64
2022-12-09 6243 3682000 2420 114414100 31.55 32.50 29.50 30.00 0.45 -1.48% 30.00 21 30.05 2 14.42
2022-12-12 6243 611000 407 17999750 29.50 29.75 29.10 29.35 0.65 -2.17% 29.35 8 29.45 3 14.11
2022-12-13 6243 309445 169 5901405 19.20 19.20 19.00 19.00 0.20 -35.26% 19.00 28 19.05 1 0.00
2022-12-14 6243 255000 175 7379400 28.80 29.15 28.75 29.00 0.25 52.63% 29.00 3 29.15 2 13.94
2022-12-15 6243 298000 155 8679950 28.90 29.40 28.80 29.15 0.15 0.52% 29.15 2 29.30 8 14.01
2022-12-16 6243 227000 159 6485600 28.55 29.15 28.40 28.50 0.65 -2.23% 28.50 2 28.55 1 13.70
2022-12-18 6243 677901 803 35055533 52.50 52.70 50.70 50.90 1.60 78.6% 50.80 10 50.90 1 118.37
2022-12-19 6243 140000 93 3966900 28.15 28.60 28.15 28.40 0.10 -44.2% 28.40 1 28.45 1 13.65
2022-12-20 6243 281000 182 7872700 28.35 28.80 27.15 27.65 0.75 -2.64% 27.60 5 27.65 5 13.29
2022-12-21 6243 199000 133 5585250 27.50 28.45 27.50 28.35 0.70 2.53% 28.35 9 28.40 4 13.63
2022-12-22 6243 185000 138 5354850 28.95 29.30 28.60 28.65 0.30 1.06% 28.65 3 28.70 1 13.77
2022-12-23 6243 76000 64 2148200 28.30 28.60 27.90 28.60 0.05 -0.17% 28.60 3 28.65 1 13.75
2022-12-26 6243 80000 54 2269000 28.60 28.60 28.20 28.40 0.20 -0.7% 28.35 2 28.50 2 13.65
2022-12-27 6243 74000 56 2127500 28.85 28.95 28.60 28.70 0.30 1.06% 28.65 2 28.70 1 13.80
2022-12-28 6243 133000 89 3734200 28.60 28.60 27.80 27.85 0.85 -2.96% 27.85 9 27.90 4 13.39
2022-12-29 6243 108000 75 2959700 27.40 27.75 27.20 27.75 0.10 -0.36% 27.60 1 27.75 3 13.34
2022-12-30 6243 56000 45 1572500 28.10 28.40 27.85 27.85 0.10 0.36% 27.80 4 28.20 10 13.39