愛普(6531)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　174.00
0
0%		176.00
2
1.15%		175.00
-1
-0.57%		182.00
7
4%		 　186.50
4.5
2.47%		188.00
1.5
0.8%		190.00
2
1.06%		186.00
-4
-2.11%		183.00
-3
-1.61%		 　188.50
5.5
3.01%		187.50
-1
-0.53%		 　　　　　　　　　　　201.50
14
7.47%		210.00
8.5
4.22%		187.78
2 月219.00
9
4.29%		233.50
14.5
6.62%		247.50
14
6%		 　245.50
-2
-0.81%		244.00
-1.5
-0.61%		268.00
24
9.84%		262.00
-6
-2.24%		247.00
-15
-5.73%		 　244.00
-3
-1.21%		246.00
2
0.82%		235.50
-10.5
-4.27%		252.00
16.5
7.01%		260.00
8
3.17%		 　280.00
20
7.69%		281.50
1.5
0.54%		266.50
-15
-5.33%		289.50
23
8.63%		283.00
-6.5
-2.25%		 263.68
3 月　287.00
4
1.41%		283.00
-4
-1.39%		 　280.50
-2.5
-0.88%		281.50
1
0.36%		283.50
2
0.71%		295.00
11.5
4.06%		291.50
-3.5
-1.19%		 　297.00
5.5
1.89%		289.00
-8
-2.69%		295.00
6
2.08%		296.00
1
0.34%		303.50
7.5
2.53%		 　324.50
21
6.92%		325.00
0.5
0.15%		323.50
-1.5
-0.46%		334.50
11
3.4%		325.50
-9
-2.69%		 　316.50
-9
-2.76%		315.00
-1.5
-0.47%		306.00
-9
-2.86%		310.50
4.5
1.47%		324.00
13.5
4.35%		304.08
4 月 　　　　323.00
-1
-0.31%		324.50
1.5
0.46%		 　326.00
1.5
0.46%		320.00
-6
-1.84%		325.50
5.5
1.72%		311.00
-14.5
-4.45%		313.00
2
0.64%		 　315.00
2
0.64%		311.50
-3.5
-1.11%		303.50
-8
-2.57%		301.00
-2.5
-0.82%		291.00
-10
-3.32%		 　290.50
-0.5
-0.17%		272.00
-18.5
-6.37%		271.50
-0.5
-0.18%		273.50
2
0.74%		279.50
6
2.19%		 302.38
5 月　283.50
4
1.43%		275.50
-8
-2.82%		276.00
0.5
0.18%		283.00
7
2.54%		 　283.00
0
0%		277.50
-5.5
-1.94%		282.00
4.5
1.62%		278.00
-4
-1.42%		286.00
8
2.88%		 　276.00
-10
-3.5%		280.00
4
1.45%		284.00
4
1.43%		304.50
20.5
7.22%		311.50
7
2.3%		 　304.50
-7
-2.25%		310.00
5.5
1.81%		314.50
4.5
1.45%		317.50
3
0.95%		310.50
-7
-2.2%		 　328.50
18
5.8%		332.00
3.5
1.07%		340.00
8
2.41%		297.31
6 月348.50
8.5
2.5%		336.00
-12.5
-3.59%		 　328.50
-7.5
-2.23%		337.00
8.5
2.59%		339.00
2
0.59%		323.50
-15.5
-4.57%		325.50
2
0.62%		 　333.00
7.5
2.3%		337.00
4
1.2%		332.00
-5
-1.48%		337.50
5.5
1.66%		331.50
-6
-1.78%		 　332.50
1
0.3%		322.50
-10
-3.01%		311.50
-11
-3.41%		 　　　296.50
-15
-4.82%		292.50
-4
-1.35%		291.00
-1.5
-0.51%		300.00
9
3.09%		304.00
4
1.33%		 322.04
7 月　　301.00
-3
-0.99%		316.00
15
4.98%		323.50
7.5
2.37%		315.00
-8.5
-2.63%		310.00
-5
-1.59%		 　321.00
11
3.55%		320.50
-0.5
-0.16%		316.00
-4.5
-1.4%		324.50
8.5
2.69%		315.00
-9.5
-2.93%		 　　308.50
-6.5
-2.06%		316.50
8
2.59%		305.50
-11
-3.48%		307.50
2
0.65%		 　300.00
-7.5
-2.44%		310.50
10.5
3.5%		 345.00
34.5
11.11%		379.50
34.5
10%		 381.50
2
0.53%		326.18
8 月386.50
5
1.31%		348.00
-38.5
-9.96%		 343.00
-5
-1.44%		 　356.00
13
3.79%		351.00
-5
-1.4%		345.00
-6
-1.71%		327.00
-18
-5.22%		325.50
-1.5
-0.46%		 　314.50
-11
-3.38%		317.50
3
0.95%		321.00
3.5
1.1%		334.00
13
4.05%		315.50
-18.5
-5.54%		 　322.00
6.5
2.06%		329.00
7
2.17%		332.00
3
0.91%		328.50
-3.5
-1.05%		327.00
-1.5
-0.46%		 　321.00
-6
-1.83%		321.50
0.5
0.16%		330.50
9
2.8%		328.00
-2.5
-0.76%		332.61
9 月321.00
-7
-2.13%		 　353.00
32
9.97%		354.00
1
0.28%		351.50
-2.5
-0.71%		350.00
-1.5
-0.43%		339.00
-11
-3.14%		 　325.50
-13.5
-3.98%		327.00
1.5
0.46%		331.50
4.5
1.38%		348.00
16.5
4.98%		363.00
15
4.31%		 　371.50
8.5
2.34%		360.50
-11
-2.96%		373.50
13
3.61%		382.00
8.5
2.28%		386.00
4
1.05%		 　395.50
9.5
2.46%		385.50
-10
-2.53%		392.00
6.5
1.69%		383.00
-9
-2.3%		 363.94
10 月　396.00
13
3.39%		387.50
-8.5
-2.15%		386.00
-1.5
-0.39%		383.50
-2.5
-0.65%		379.00
-4.5
-1.17%		 　　　372.00
-7
-1.85%		389.50
17.5
4.7%		390.00
0.5
0.13%		 　372.50
-17.5
-4.49%		383.00
10.5
2.82%		370.00
-13
-3.39%		374.50
4.5
1.22%		377.50
3
0.8%		 　366.00
-11.5
-3.05%		368.50
2.5
0.68%		382.50
14
3.8%		368.00
-14.5
-3.79%		361.50
-6.5
-1.77%		 　375.50
14
3.87%		357.00
-18.5
-4.93%		376.08
11 月361.50
4.5
1.26%		397.50
36
9.96%		410.00
12.5
3.14%		 　416.00
6
1.46%		420.00
4
0.96%		411.00
-9
-2.14%		410.00
-1
-0.24%		409.50
-0.5
-0.12%		 　422.00
12.5
3.05%		432.50
10.5
2.49%		444.00
11.5
2.66%		435.00
-9
-2.03%		456.00
21
4.83%		 　449.50
-6.5
-1.43%		447.50
-2
-0.44%		452.50
5
1.12%		445.00
-7.5
-1.66%		447.00
2
0.45%		 　430.50
-16.5
-3.69%		444.50
14
3.25%		471.00
26.5
5.96%		468.00
-3
-0.64%		 432.13
12 月469.00
1
0.21%		 　460.00
-9
-1.92%		452.00
-8
-1.74%		436.50
-15.5
-3.43%		436.00
-0.5
-0.11%		440.50
4.5
1.03%		 　430.00
-10.5
-2.38%		443.50
13.5
3.14%		446.00
2.5
0.56%		460.50
14.5
3.25%		452.50
-8
-1.74%		 　449.50
-3
-0.66%		439.00
-10.5
-2.34%		439.00
0
0%		444.00
5
1.14%		457.50
13.5
3.04%		 　456.50
-1
-0.22%		462.00
5.5
1.2%		472.00
10
2.16%		465.50
-6.5
-1.38%		469.00
3.5
0.75%		　　451.06

說明:最高漲幅:11.11%最低跌幅:-9.96% 最高價:472.00最低價:174.00平均價:334.21,灰色底表示週末,漲164天(1409.5)元,跌132天(-975)元,平盤4天
11%=2,10%=5,9%=1,8%=2,7%=7,6%=4,5%=4,4%=16,3%=26,2%=26,1%=55,0%=20,-0%=1,-1%=3,-2%=6,-3%=12,-4%=18,-5%=22,-6%=34,-7%=36,

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
2023-01-03 6531 2142000 1745 365420000 165.00 174.00 165.00 174.00 9.00 0% 174.00 4 174.50 39 11.62
2023-01-04 6531 1650000 1271 288360500 173.50 176.00 172.50 176.00 2.00 1.15% 175.50 14 176.00 60 11.75
2023-01-05 6531 1715000 1294 302980500 177.00 179.50 174.50 175.00 1.00 -0.57% 175.00 33 175.50 18 11.68
2023-01-06 6531 2881000 2293 519167500 175.00 183.00 174.50 182.00 7.00 4% 182.00 9 182.50 24 12.15
2023-01-09 6531 3440000 2640 643139000 186.00 189.50 185.00 186.50 4.50 2.47% 186.50 1 187.00 23 12.45
2023-01-10 6531 3082000 2200 577332000 186.00 190.50 184.00 188.00 1.50 0.8% 188.00 24 188.50 35 12.55
2023-01-11 6531 3050000 2338 578021500 188.00 193.00 186.00 190.00 2.00 1.06% 189.50 9 190.00 23 12.68
2023-01-12 6531 2329000 1679 438585500 190.50 191.50 185.50 186.00 4.00 -2.11% 186.00 26 186.50 2 12.42
2023-01-13 6531 2020000 1465 374696500 189.00 190.50 182.00 183.00 3.00 -1.61% 183.00 17 183.50 18 12.22
2023-01-16 6531 1879000 1464 352315500 185.00 189.50 184.00 188.50 5.50 3.01% 188.50 2 189.00 49 12.58
2023-01-17 6531 1702000 1170 320700500 188.00 191.00 185.50 187.50 1.00 -0.53% 187.50 1 188.00 9 12.52
2023-01-30 6531 4842000 3328 971157500 202.50 203.50 196.00 201.50 14.00 7.47% 201.00 76 201.50 26 13.45
2023-01-31 6531 5341000 3723 1101218000 201.00 210.00 200.00 210.00 8.50 4.22% 209.50 6 210.00 171 14.02
2023-02-01 6531 7257000 5221 1558669500 212.00 222.00 207.50 219.00 9.00 4.29% 219.00 23 219.50 18 14.62
2023-02-02 6531 12108000 8527 2147483647 219.00 234.00 218.00 233.50 14.50 6.62% 233.00 6 233.50 27 15.59
2023-02-03 6531 14247000 10735 2147483647 235.00 253.50 232.00 247.50 14.00 6% 247.50 217 248.00 151 16.52
2023-02-06 6531 8602000 6544 2114318000 243.00 253.00 241.00 245.50 2.00 -0.81% 245.00 3 245.50 8 16.39
2023-02-07 6531 5917000 4442 1459123500 245.50 251.00 242.50 244.00 1.50 -0.61% 244.00 23 244.50 5 16.29
2023-02-08 6531 12684000 8634 2147483647 248.50 268.00 246.00 268.00 24.00 9.84% 268.00 75 0.00 0 17.89
2023-02-09 6531 13002000 9603 2147483647 266.50 272.50 260.00 262.00 6.00 -2.24% 262.00 107 262.50 14 17.49
2023-02-10 6531 9963000 7181 2147483647 260.00 264.00 243.50 247.00 15.00 -5.73% 247.00 82 247.50 3 16.49
2023-02-13 6531 8802000 6477 2147483647 246.50 257.50 244.00 244.00 3.00 -1.21% 244.00 42 244.50 3 16.29
2023-02-14 6531 5685000 4222 1403897000 248.00 252.00 244.00 246.00 2.00 0.82% 246.00 8 246.50 5 16.42
2023-02-15 6531 7759000 5425 1842506500 239.00 242.50 233.50 235.50 10.50 -4.27% 235.50 7 236.00 9 15.72
2023-02-16 6531 11001000 8054 2147483647 238.50 257.50 238.50 252.00 16.50 7.01% 252.00 350 252.50 21 16.82
2023-02-17 6531 15536000 11324 2147483647 248.50 264.00 246.50 260.00 8.00 3.17% 259.50 5 260.00 21 17.36
2023-02-20 6531 23315000 17160 2147483647 262.00 282.00 259.50 280.00 20.00 7.69% 279.50 3 280.00 64 18.69
2023-02-21 6531 18751000 14147 2147483647 283.00 290.00 276.00 281.50 1.50 0.54% 281.00 17 281.50 9 18.79
2023-02-22 6531 10832000 8005 2147483647 275.50 277.00 261.00 266.50 15.00 -5.33% 266.50 103 267.00 14 17.79
2023-02-23 6531 17429000 13110 2147483647 270.00 292.00 270.00 289.50 23.00 8.63% 289.50 77 290.00 32 19.33
2023-02-24 6531 16004000 12666 2147483647 294.50 298.00 277.00 283.00 6.50 -2.25% 283.00 144 283.50 35 18.89
2023-03-02 6531 9338000 6986 2147483647 290.50 294.50 286.50 287.00 3.00 1.41% 287.00 46 287.50 4 23.88
2023-03-03 6531 18045000 13644 2147483647 288.50 297.50 267.00 283.00 4.00 -1.39% 282.50 46 283.00 12 23.54
2023-03-06 6531 6306000 5035 1795421500 288.50 290.50 280.50 280.50 2.50 -0.88% 280.50 16 281.00 2 23.34
2023-03-07 6531 4880000 3958 1382642500 283.00 288.00 278.00 281.50 1.00 0.36% 281.00 66 281.50 6 23.42
2023-03-08 6531 5496000 4189 1554188000 280.00 287.00 277.00 283.50 2.00 0.71% 283.50 3 284.00 9 23.59
2023-03-09 6531 18773000 14423 2147483647 287.00 303.00 287.00 295.00 11.50 4.06% 295.00 45 295.50 156 24.54
2023-03-10 6531 10836000 8469 2147483647 290.50 299.00 287.50 291.50 3.50 -1.19% 291.00 88 291.50 80 24.25
2023-03-13 6531 12206000 9637 2147483647 292.00 297.00 278.50 297.00 5.50 1.89% 296.50 14 297.00 63 24.71
2023-03-14 6531 8789000 6964 2147483647 292.50 299.00 289.00 289.00 8.00 -2.69% 289.00 6 289.50 2 24.04
2023-03-15 6531 16320000 12812 2147483647 296.00 309.00 295.00 295.00 6.00 2.08% 295.00 3 295.50 3 24.54
2023-03-16 6531 13098000 10021 2147483647 293.00 301.50 291.00 296.00 1.00 0.34% 295.50 154 296.00 12 24.63
2023-03-17 6531 19237000 14466 2147483647 304.50 310.00 299.50 303.50 7.50 2.53% 303.00 86 303.50 9 25.25
2023-03-20 6531 20746000 15339 2147483647 306.50 328.00 304.50 324.50 21.00 6.92% 324.00 77 324.50 59 27.00
2023-03-21 6531 20242000 14828 2147483647 333.00 338.00 318.50 325.00 0.50 0.15% 325.00 2 325.50 25 27.04
2023-03-22 6531 9818000 7592 2147483647 330.50 333.00 322.50 323.50 1.50 -0.46% 323.50 58 324.00 42 26.91
2023-03-23 6531 11142000 8499 2147483647 326.50 334.50 323.50 334.50 11.00 3.4% 334.50 99 335.00 186 27.83
2023-03-24 6531 8634000 6637 2147483647 338.00 342.00 325.50 325.50 9.00 -2.69% 325.50 62 326.00 7 27.08
2023-03-27 6531 3817000 2922 1230111500 327.00 328.50 316.50 316.50 9.00 -2.76% 316.50 146 317.00 14 26.33
2023-03-28 6531 8395000 6623 2147483647 322.50 334.50 315.00 315.00 1.50 -0.47% 315.00 222 316.00 2 26.21
2023-03-29 6531 6515000 5189 2037201000 320.00 324.00 303.00 306.00 9.00 -2.86% 306.00 23 306.50 3 25.46
2023-03-30 6531 5064000 4076 1591819500 317.50 319.50 310.00 310.50 4.50 1.47% 310.50 75 311.00 4 25.83
2023-03-31 6531 8564000 6842 2147483647 313.00 324.50 309.00 324.00 13.50 4.35% 323.50 40 324.00 46 26.96
2023-04-06 6531 6287000 4919 2008838000 320.00 323.00 316.00 323.00 1.00 -0.31% 323.00 16 323.50 37 26.87
2023-04-07 6531 6854000 5499 2147483647 326.50 332.50 320.00 324.50 1.50 0.46% 324.50 70 325.00 57 27.00
2023-04-10 6531 5407000 4275 1774203500 330.00 333.00 325.00 326.00 1.50 0.46% 326.00 7 326.50 1 27.12
2023-04-11 6531 4416000 3577 1429932500 329.50 329.50 320.00 320.00 6.00 -1.84% 320.00 237 320.50 20 26.62
2023-04-12 6531 5742000 4540 1855859500 320.50 329.00 316.00 325.50 5.50 1.72% 325.00 42 325.50 18 27.08
2023-04-13 6531 6113000 4670 1933729500 321.50 323.00 310.00 311.00 14.50 -4.45% 310.50 114 311.00 6 25.87
2023-04-14 6531 5487000 4363 1719991000 314.00 317.50 307.00 313.00 2.00 0.64% 313.00 126 313.50 6 26.04
2023-04-17 6531 3309000 2661 1036996500 310.50 317.50 308.00 315.00 2.00 0.64% 314.50 2 315.00 20 26.21
2023-04-18 6531 4990000 3805 1571539500 317.00 322.00 309.00 311.50 3.50 -1.11% 311.00 20 311.50 4 25.92
2023-04-19 6531 4365000 3259 1339704500 310.00 313.00 301.50 303.50 8.00 -2.57% 303.00 34 303.50 5 25.25
2023-04-20 6531 5083000 3936 1537231500 301.50 308.50 297.00 301.00 2.50 -0.82% 301.00 47 301.50 7 25.04
2023-04-21 6531 6047000 4249 1775110000 302.50 304.00 286.00 291.00 10.00 -3.32% 290.50 25 291.00 16 24.21
2023-04-24 6531 5036000 3493 1464962000 291.00 297.00 286.00 290.50 0.50 -0.17% 290.00 49 290.50 8 24.17
2023-04-25 6531 8784000 6576 2147483647 292.00 293.00 267.50 272.00 18.50 -6.37% 272.00 174 272.50 2 22.63
2023-04-26 6531 6781000 5112 1827065000 269.00 274.00 263.50 271.50 0.50 -0.18% 271.50 26 272.00 18 22.59
2023-04-27 6531 4714000 3504 1285689500 269.50 278.50 265.50 273.50 2.00 0.74% 273.50 6 274.00 26 22.75
2023-04-28 6531 4746000 3385 1323845000 279.00 283.00 276.00 279.50 6.00 2.19% 279.00 34 279.50 48 23.25
2023-05-02 6531 4236000 3267 1200044000 278.00 288.00 275.00 283.50 4.00 1.43% 283.50 8 284.00 25 23.59
2023-05-03 6531 3005000 2292 835901500 280.00 282.50 275.00 275.50 8.00 -2.82% 275.00 115 275.50 5 30.82
2023-05-04 6531 2844000 2202 783644500 275.50 279.00 271.00 276.00 0.50 0.18% 275.50 90 276.00 87 30.87
2023-05-05 6531 8272000 6464 2147483647 282.50 291.50 279.00 283.00 7.00 2.54% 282.50 33 283.00 6 31.66
2023-05-08 6531 5665000 4415 1629048500 288.00 293.00 283.00 283.00 0.00 0% 283.00 121 283.50 5 31.66
2023-05-09 6531 3229000 2482 906230000 286.00 287.50 277.00 277.50 5.50 -1.94% 277.50 12 278.00 6 31.04
2023-05-10 6531 2792000 2150 776655000 277.50 282.00 273.00 282.00 4.50 1.62% 281.50 1 282.00 15 31.54
2023-05-11 6531 3773000 2947 1064523000 283.50 286.00 278.00 278.00 4.00 -1.42% 278.00 158 278.50 68 31.10
2023-05-12 6531 3905000 2927 1099028500 277.00 288.00 274.00 286.00 8.00 2.88% 285.50 25 286.00 14 31.99
2023-05-15 6531 3159000 2506 882445500 284.00 285.50 276.00 276.00 10.00 -3.5% 275.50 48 276.00 3 30.87
2023-05-16 6531 3497000 2713 988628000 280.50 286.50 280.00 280.00 4.00 1.45% 280.00 10 281.00 7 31.32
2023-05-17 6531 2404215 2496 680196757 279.50 285.00 279.50 284.00 4.00 1.43% 283.50 34 284.00 12 31.77
2023-05-18 6531 11701000 9202 2147483647 288.50 309.00 288.00 304.50 20.50 7.22% 304.00 21 304.50 80 34.06
2023-05-19 6531 11284000 8806 2147483647 315.00 315.00 305.00 311.50 7.00 2.3% 311.50 10 312.00 21 34.84
2023-05-22 6531 5848000 4743 1811079500 314.00 318.00 303.00 304.50 7.00 -2.25% 304.50 88 305.00 6 34.06
2023-05-23 6531 5274000 4332 1636363000 309.00 314.50 305.00 310.00 5.50 1.81% 309.50 13 310.00 40 34.68
2023-05-24 6531 4323000 3367 1342811000 307.50 314.50 306.00 314.50 4.50 1.45% 314.00 8 314.50 49 35.18
2023-05-25 6531 11668000 9127 2147483647 326.00 340.00 316.50 317.50 3.00 0.95% 317.50 47 318.00 23 35.51
2023-05-26 6531 7797000 6072 2147483647 324.00 327.00 306.00 310.50 7.00 -2.2% 310.50 127 311.00 23 34.73
2023-05-29 6531 9237000 7194 2147483647 316.00 329.50 315.50 328.50 18.00 5.8% 328.00 21 328.50 31 36.74
2023-05-30 6531 11380000 8787 2147483647 336.00 339.50 328.50 332.00 3.50 1.07% 332.00 68 332.50 13 37.14
2023-05-31 6531 25715000 18736 2147483647 335.00 363.50 333.00 340.00 8.00 2.41% 340.00 117 340.50 5 38.03
2023-06-01 6531 10139000 7979 2147483647 342.50 348.50 336.50 348.50 8.50 2.5% 348.00 10 348.50 40 38.98
2023-06-02 6531 11169000 8792 2147483647 355.50 357.50 331.00 336.00 12.50 -3.59% 335.50 1 336.00 5 37.58
2023-06-05 6531 4630000 3685 1543925500 338.00 339.50 328.50 328.50 7.50 -2.23% 328.50 76 329.00 23 36.74
2023-06-06 6531 8304000 6743 2147483647 332.50 343.50 331.50 337.00 8.50 2.59% 336.50 1 337.00 26 37.70
2023-06-07 6531 6781000 5510 2147483647 341.00 346.00 339.00 339.00 2.00 0.59% 339.00 54 339.50 1 37.92
2023-06-08 6531 6668000 5279 2147483647 340.00 341.00 319.50 323.50 15.50 -4.57% 323.50 62 324.00 30 36.19
2023-06-09 6531 3956000 3158 1299335500 329.00 332.50 325.00 325.50 2.00 0.62% 325.50 38 326.00 59 36.41
2023-06-12 6531 5224000 4105 1742301500 330.50 338.50 329.00 333.00 7.50 2.3% 333.00 55 333.50 6 37.25
2023-06-13 6531 7667000 5869 2147483647 339.50 344.50 335.50 337.00 4.00 1.2% 336.50 90 337.00 8 37.70
2023-06-14 6531 4197000 3285 1393421500 338.50 339.00 328.50 332.00 5.00 -1.48% 331.50 17 332.00 65 37.14
2023-06-15 6531 7761000 5591 2147483647 336.00 348.00 335.00 337.50 5.50 1.66% 337.50 60 338.00 2 37.75
2023-06-16 6531 3165000 2475 1062428500 339.50 342.50 331.50 331.50 6.00 -1.78% 331.50 3 332.00 3 37.08
2023-06-19 6531 2538000 1924 844336000 332.50 337.00 329.00 332.50 1.00 0.3% 332.50 2 333.00 14 37.19
2023-06-20 6531 3664000 2962 1203572500 329.50 336.00 322.50 322.50 0.00 -3.01% 322.00 81 322.50 1 36.07
2023-06-21 6531 3008000 2512 947735500 324.00 326.00 311.00 311.50 11.00 -3.41% 311.50 35 312.00 8 34.84
2023-06-26 6531 3956000 3205 1187291000 306.00 306.00 295.50 296.50 15.00 -4.82% 296.50 1 297.00 18 33.17
2023-06-27 6531 3080000 2378 908910500 296.50 300.00 291.00 292.50 4.00 -1.35% 292.50 11 293.00 3 32.72
2023-06-28 6531 2410000 1847 704264500 295.50 297.00 290.00 291.00 1.50 -0.51% 291.00 8 291.50 7 32.55
2023-06-29 6531 3923000 3068 1169296000 293.50 303.00 293.50 300.00 9.00 3.09% 299.50 12 300.00 6 33.56
2023-06-30 6531 2673000 2096 806573000 302.00 305.00 297.00 304.00 4.00 1.33% 303.50 4 304.00 2 34.00
2023-07-03 6531 2938000 2245 887709500 306.50 308.00 298.50 301.00 3.00 -0.99% 301.00 14 301.50 30 33.67
2023-07-04 6531 5369000 4239 1676733500 303.00 323.00 300.00 316.00 15.00 4.98% 316.00 22 316.50 83 35.35
2023-07-05 6531 6146000 4709 1957459000 319.00 323.50 309.50 323.50 7.50 2.37% 323.00 4 323.50 10 36.19
2023-07-06 6531 4845000 3706 1541924500 316.50 326.00 315.00 315.00 8.50 -2.63% 315.00 5 315.50 49 35.23
2023-07-07 6531 3253000 2637 1006479000 312.00 313.00 305.00 310.00 5.00 -1.59% 309.50 5 310.00 15 34.68
2023-07-10 6531 3346000 2707 1065113500 312.00 321.50 312.00 321.00 11.00 3.55% 320.50 9 321.00 1 35.91
2023-07-11 6531 4913000 3795 1593195500 327.00 330.50 318.50 320.50 0.50 -0.16% 320.00 7 320.50 3 35.85
2023-07-12 6531 4847000 3797 1555957000 323.00 329.00 314.00 316.00 4.50 -1.4% 316.00 23 316.50 31 35.35
2023-07-13 6531 6367000 4805 2065272000 321.00 328.50 320.50 324.50 8.50 2.69% 324.00 7 324.50 22 36.30
2023-07-14 6531 6144000 4724 1959739000 329.50 331.50 314.00 315.00 9.50 -2.93% 315.00 63 315.50 3 35.23
2023-07-18 6531 3235000 2529 1012049500 318.00 321.50 308.50 308.50 8.00 -2.06% 308.50 53 309.00 5 34.51
2023-07-19 6531 4464000 3408 1418127000 311.00 322.00 311.00 316.50 8.00 2.59% 316.50 40 317.00 57 35.40
2023-07-20 6531 4723000 3691 1461581500 316.50 318.00 305.00 305.50 11.00 -3.48% 305.50 51 306.00 1 34.17
2023-07-21 6531 3616000 2977 1086030500 298.00 308.50 292.00 307.50 2.00 0.65% 307.50 9 308.00 27 34.40
2023-07-24 6531 2850000 2110 860240000 307.50 308.00 298.00 300.00 7.50 -2.44% 300.00 6 301.00 29 33.56
2023-07-25 6531 4204000 3415 1303931000 300.00 316.00 300.00 310.50 10.50 3.5% 310.50 77 311.00 74 34.73
2023-07-27 6531 14944000 8979 2147483647 318.00 345.00 317.00 345.00 31.00 11.11% 345.00 10495 0.00 0 38.59
2023-07-28 6531 23953000 16725 2147483647 353.00 379.50 351.00 379.50 34.50 10% 379.50 4380 0.00 0 42.45
2023-07-31 6531 24536000 17858 2147483647 391.00 401.00 360.00 381.50 2.00 0.53% 381.50 139 382.00 10 42.67
2023-08-01 6531 12186000 9111 2147483647 395.00 396.00 371.00 386.50 5.00 1.31% 386.50 14 387.00 20 47.83
2023-08-02 6531 13013000 9949 2147483647 386.50 386.50 348.00 348.00 38.50 -9.96% 0.00 0 348.00 650 43.07
2023-08-04 6531 8663000 6828 2147483647 345.00 354.00 340.00 343.00 5.00 -1.44% 343.00 48 343.50 8 42.45
2023-08-07 6531 6047000 4738 2125782000 348.50 359.50 342.50 356.00 13.00 3.79% 355.50 2 356.00 3 44.06
2023-08-08 6531 4829000 3870 1704505500 353.00 360.00 348.00 351.00 5.00 -1.4% 351.00 21 351.50 33 43.44
2023-08-09 6531 6337000 4921 2147483647 348.50 362.00 342.00 345.00 6.00 -1.71% 344.50 8 345.00 1 42.70
2023-08-10 6531 7681000 5856 2147483647 345.00 353.00 319.00 327.00 18.00 -5.22% 327.00 6 327.50 31 40.47
2023-08-11 6531 3053000 2264 1002576500 332.50 333.50 324.00 325.50 1.50 -0.46% 325.00 33 325.50 33 40.28
2023-08-14 6531 3414000 2684 1077012500 321.50 323.50 308.50 314.50 11.00 -3.38% 314.50 69 315.00 11 38.92
2023-08-15 6531 3957000 3100 1260473000 325.00 328.00 313.50 317.50 3.00 0.95% 317.50 3 318.00 2 39.29
2023-08-16 6531 3514000 2798 1125055500 312.50 326.00 312.50 321.00 3.50 1.1% 321.00 24 321.50 4 39.73
2023-08-17 6531 7059000 5602 2147483647 318.50 344.50 317.50 334.00 13.00 4.05% 333.50 3 334.00 68 41.34
2023-08-18 6531 5752000 4462 1854727000 331.00 332.50 312.50 315.50 18.50 -5.54% 315.50 49 316.00 13 39.05
2023-08-21 6531 3719000 2763 1193549000 323.00 327.50 314.50 322.00 6.50 2.06% 321.50 5 322.00 10 39.85
2023-08-22 6531 7124000 5622 2147483647 332.00 339.50 328.00 329.00 7.00 2.17% 328.50 61 329.00 67 40.72
2023-08-23 6531 3948000 3233 1292821500 331.00 332.00 321.00 332.00 3.00 0.91% 331.50 10 332.00 38 41.09
2023-08-24 6531 4950000 3902 1652060000 339.00 342.00 326.50 328.50 3.50 -1.05% 328.00 44 328.50 30 40.66
2023-08-25 6531 3231000 2612 1061173000 321.00 335.00 320.00 327.00 1.50 -0.46% 327.00 14 327.50 53 40.47
2023-08-28 6531 3638000 2878 1171229000 330.00 330.00 316.00 321.00 6.00 -1.83% 320.50 5 321.00 33 39.73
2023-08-29 6531 2492000 1991 794800000 323.00 323.50 315.50 321.50 0.50 0.16% 321.00 20 321.50 13 39.79
2023-08-30 6531 4875000 3555 1607767500 326.00 334.00 325.00 330.50 9.00 2.8% 330.50 21 331.00 19 40.90
2023-08-31 6531 3259000 2580 1078888000 332.00 336.50 327.00 328.00 2.50 -0.76% 327.50 37 328.00 33 40.59
2023-09-01 6531 4229000 3295 1389025000 330.50 336.00 320.00 321.00 7.00 -2.13% 320.50 51 321.00 35 39.73
2023-09-04 6531 4372000 2695 1524149000 340.00 353.00 340.00 353.00 32.00 9.97% 353.00 9872 0.00 0 43.69
2023-09-05 6531 20623000 15638 2147483647 366.00 377.00 346.50 354.00 1.00 0.28% 354.00 19 354.50 10 43.81
2023-09-06 6531 8812000 6817 2147483647 357.00 364.00 347.50 351.50 2.50 -0.71% 351.00 65 351.50 4 43.50
2023-09-07 6531 4986000 3900 1755729500 350.00 356.50 349.50 350.00 1.50 -0.43% 350.00 186 350.50 5 43.32
2023-09-08 6531 5274000 3983 1813649000 349.50 352.00 338.50 339.00 11.00 -3.14% 339.00 112 339.50 49 41.96
2023-09-11 6531 5048000 3950 1666032000 340.50 341.50 323.00 325.50 13.50 -3.98% 325.00 94 325.50 36 40.28
2023-09-12 6531 3511000 2780 1152412500 327.50 335.00 322.50 327.00 1.50 0.46% 327.00 37 327.50 2 40.47
2023-09-13 6531 4328000 3323 1432122500 330.00 336.00 326.00 331.50 4.50 1.38% 331.00 32 331.50 40 41.03
2023-09-14 6531 7850000 6123 2147483647 334.50 349.00 334.50 348.00 16.50 4.98% 347.50 49 348.00 16 43.07
2023-09-15 6531 16337000 11959 2147483647 355.00 372.50 350.00 363.00 15.00 4.31% 362.50 4 363.00 19 44.93
2023-09-18 6531 15637000 12059 2147483647 360.00 378.00 359.50 371.50 8.50 2.34% 371.50 21 372.00 22 45.98
2023-09-19 6531 17757000 13428 2147483647 375.00 384.00 354.50 360.50 11.00 -2.96% 360.00 26 360.50 17 44.62
2023-09-20 6531 13757000 10203 2147483647 365.00 378.00 363.00 373.50 13.00 3.61% 373.00 11 373.50 17 46.23
2023-09-21 6531 17157000 13003 2147483647 369.00 383.50 367.50 382.00 8.50 2.28% 381.50 22 382.00 141 47.28
2023-09-22 6531 12985000 9589 2147483647 381.00 386.00 371.00 386.00 4.00 1.05% 385.50 9 386.00 78 47.77
2023-09-25 6531 14730000 10909 2147483647 387.50 401.00 382.00 395.50 9.50 2.46% 395.00 7 395.50 7 48.95
2023-09-26 6531 13507000 10575 2147483647 394.00 405.00 379.00 385.50 10.00 -2.53% 385.50 13 386.00 51 47.71
2023-09-27 6531 8258000 6298 2147483647 382.00 392.00 378.00 392.00 6.50 1.69% 391.50 2 392.00 90 48.51
2023-09-28 6531 8129000 6178 2147483647 393.50 396.50 381.50 383.00 9.00 -2.3% 382.50 82 383.00 60 47.40
2023-10-02 6531 8037000 6125 2147483647 388.50 401.50 388.50 396.00 13.00 3.39% 396.00 35 396.50 14 49.01
2023-10-03 6531 9837000 7347 2147483647 396.00 403.00 383.00 387.50 8.50 -2.15% 387.50 62 388.00 42 47.96
2023-10-04 6531 6810000 4935 2147483647 383.00 387.00 374.00 386.00 1.50 -0.39% 385.50 1 386.00 19 47.77
2023-10-05 6531 5978000 4661 2147483647 391.50 392.50 379.50 383.50 2.50 -0.65% 383.50 21 384.00 14 47.46
2023-10-06 6531 3532000 2782 1348889000 388.00 389.50 378.50 379.00 4.50 -1.17% 379.00 26 379.50 2 46.91
2023-10-11 6531 7819000 5918 2147483647 386.00 394.00 371.50 372.00 7.00 -1.85% 372.00 12 372.50 11 46.04
2023-10-12 6531 7623000 5727 2147483647 377.00 390.00 374.00 389.50 17.50 4.7% 388.50 8 389.50 15 48.21
2023-10-13 6531 6629000 5092 2147483647 390.50 393.00 380.00 390.00 0.50 0.13% 389.50 3 390.00 40 48.27
2023-10-16 6531 10322000 7597 2147483647 386.00 388.00 367.00 372.50 17.50 -4.49% 372.50 72 373.00 12 46.10
2023-10-17 6531 9523000 6982 2147483647 377.50 387.00 377.50 383.00 10.50 2.82% 382.50 82 383.00 28 47.40
2023-10-18 6531 7881000 5684 2147483647 384.00 386.50 368.50 370.00 13.00 -3.39% 370.00 151 372.00 59 45.79
2023-10-19 6531 5466000 4314 2027570000 369.50 376.00 363.00 374.50 4.50 1.22% 374.50 5 375.00 54 46.35
2023-10-20 6531 6198000 4782 2147483647 370.50 378.00 360.50 377.50 3.00 0.8% 376.50 1 377.50 9 46.72
2023-10-23 6531 3859000 3036 1430666500 373.00 378.00 365.00 366.00 11.50 -3.05% 366.00 6 366.50 3 45.30
2023-10-24 6531 4047000 3132 1483639000 368.50 372.00 362.00 368.50 2.50 0.68% 368.50 3 369.00 36 45.61
2023-10-25 6531 8194570 7190 2147483647 372.50 388.00 372.50 382.50 14.00 3.8% 382.50 5 383.00 18 47.34
2023-10-26 6531 5358000 4168 1995500000 374.00 378.00 368.00 368.00 14.50 -3.79% 368.00 10 368.50 50 45.54
2023-10-27 6531 4413000 3662 1611977000 370.50 373.00 360.00 361.50 6.50 -1.77% 361.00 18 361.50 41 44.74
2023-10-30 6531 5842000 4233 2147483647 364.00 377.50 361.50 375.50 14.00 3.87% 374.50 1 375.50 45 46.47
2023-10-31 6531 7124000 5410 2147483647 378.00 381.50 355.00 357.00 18.50 -4.93% 357.00 124 357.50 21 50.71
2023-11-01 6531 3412000 2569 1233264500 362.00 365.00 357.00 361.50 4.50 1.26% 361.50 5 362.00 9 51.35
2023-11-02 6531 16576000 11260 2147483647 372.00 397.50 371.00 397.50 36.00 9.96% 397.50 3892 0.00 0 56.46
2023-11-03 6531 23261000 17030 2147483647 390.00 410.50 385.50 410.00 12.50 3.14% 409.50 8 410.00 85 58.24
2023-11-06 6531 11688000 8661 2147483647 415.50 420.00 403.50 416.00 6.00 1.46% 415.50 116 416.00 37 59.09
2023-11-07 6531 6801000 5395 2147483647 411.00 421.50 410.00 420.00 4.00 0.96% 419.50 8 420.00 21 59.66
2023-11-08 6531 8121000 6378 2147483647 428.50 428.50 407.00 411.00 9.00 -2.14% 410.50 59 411.00 1 58.38
2023-11-09 6531 3937000 2999 1621429500 413.00 415.50 408.50 410.00 1.00 -0.24% 410.00 16 411.00 7 58.24
2023-11-10 6531 4641000 3540 1886096000 408.00 411.50 400.00 409.50 0.50 -0.12% 409.00 4 409.50 14 58.17
2023-11-13 6531 8151000 5996 2147483647 419.00 425.00 414.50 422.00 12.50 3.05% 421.50 7 422.00 12 59.94
2023-11-14 6531 6961000 5325 2147483647 423.50 435.00 418.00 432.50 10.50 2.49% 432.00 8 432.50 24 61.43
2023-11-15 6531 13091000 9776 2147483647 447.50 459.00 435.50 444.00 11.50 2.66% 443.00 7 444.00 38 63.07
2023-11-16 6531 5828000 4453 2147483647 444.00 445.00 430.50 435.00 9.00 -2.03% 434.50 3 435.00 42 61.79
2023-11-17 6531 11286000 8406 2147483647 435.00 459.00 433.50 456.00 21.00 4.83% 455.50 13 456.00 11 64.77
2023-11-20 6531 4273000 3396 1931979000 456.00 458.00 447.50 449.50 6.50 -1.43% 449.50 11 450.00 2 63.85
2023-11-21 6531 5878000 4581 2147483647 455.50 461.50 446.00 447.50 2.00 -0.44% 447.50 16 448.00 21 63.57
2023-11-22 6531 4626000 3755 2092056000 443.00 458.50 442.50 452.50 5.00 1.12% 452.50 3 453.00 6 64.28
2023-11-23 6531 4380000 3505 1954120500 457.00 457.00 440.00 445.00 7.50 -1.66% 444.50 1 445.00 11 63.21
2023-11-24 6531 2201000 1760 982145000 445.50 451.00 442.50 447.00 2.00 0.45% 446.50 3 447.00 17 63.49
2023-11-27 6531 3663000 2962 1596442500 446.00 448.50 429.50 430.50 16.50 -3.69% 430.50 15 431.00 11 61.15
2023-11-28 6531 4038000 3274 1776792500 431.00 448.00 428.50 444.50 14.00 3.25% 444.00 2 444.50 17 63.14
2023-11-29 6531 9763000 7253 2147483647 447.00 471.00 447.00 471.00 26.50 5.96% 470.50 6 471.00 9 66.90
2023-11-30 6531 5423000 3906 2147483647 468.00 473.00 465.00 468.00 3.00 -0.64% 467.50 12 468.00 14 66.48
2023-12-01 6531 4244000 3151 1990554000 467.50 474.00 466.00 469.00 1.00 0.21% 469.00 67 469.50 3 66.62
2023-12-04 6531 6005000 4535 2147483647 470.50 482.00 457.00 460.00 9.00 -1.92% 460.00 9 461.00 5 65.34
2023-12-05 6531 2980000 2158 1347951500 456.50 457.00 448.50 452.00 8.00 -1.74% 451.50 33 452.00 13 64.20
2023-12-06 6531 6685000 5186 2147483647 452.00 457.00 435.50 436.50 15.50 -3.43% 436.00 107 436.50 13 62.00
2023-12-07 6531 4966000 3867 2147483647 437.00 443.00 423.00 436.00 0.50 -0.11% 436.00 43 436.50 11 61.93
2023-12-08 6531 4347000 3507 1926632000 442.00 449.00 436.50 440.50 4.50 1.03% 440.50 77 442.00 22 62.57
2023-12-11 6531 5093000 3962 2147483647 442.00 443.50 427.00 430.00 10.50 -2.38% 430.00 2 430.50 2 61.08
2023-12-12 6531 8963000 6889 2147483647 437.50 453.50 436.00 443.50 13.50 3.14% 443.00 155 443.50 50 63.00
2023-12-13 6531 3259000 2613 1446395500 442.00 448.00 438.00 446.00 2.50 0.56% 446.00 2 446.50 38 63.35
2023-12-14 6531 7779000 6022 2147483647 453.00 462.50 452.00 460.50 14.50 3.25% 460.50 82 461.00 47 65.41
2023-12-15 6531 7237000 5501 2147483647 465.00 473.50 452.00 452.50 8.00 -1.74% 452.50 32 453.00 17 64.28
2023-12-18 6531 2709000 2224 1228606500 449.00 461.00 447.50 449.50 3.00 -0.66% 449.50 16 450.00 8 63.85
2023-12-19 6531 3562000 2905 1572012000 449.50 451.50 437.00 439.00 10.50 -2.34% 439.00 32 439.50 2 62.36
2023-12-20 6531 2197000 1786 972157500 442.50 448.00 438.50 439.00 0.00 0% 438.50 28 439.00 29 62.36
2023-12-21 6531 2194000 1818 962776000 431.50 445.00 430.50 444.00 5.00 1.14% 444.00 1 444.50 32 63.07
2023-12-22 6531 4259000 3405 1932791500 446.00 459.00 444.50 457.50 13.50 3.04% 457.00 4 457.50 16 64.99
2023-12-25 6531 3528000 2685 1619926500 461.00 465.00 454.50 456.50 1.00 -0.22% 456.50 6 457.00 2 64.84
2023-12-26 6531 3845000 2835 1779370000 459.50 467.50 458.50 462.00 5.50 1.2% 462.00 9 462.50 6 65.62
2023-12-27 6531 4705000 3555 2147483647 467.50 472.00 463.00 472.00 10.00 2.16% 471.50 7 472.00 23 67.05
2023-12-28 6531 3437000 2817 1607058000 475.00 476.50 463.50 465.50 6.50 -1.38% 465.50 22 466.00 2 66.12
2023-12-29 6531 2456000 1951 1151525000 468.50 472.00 463.50 469.00 3.50 0.75% 469.00 21 470.00 39 66.62