亞航(2630)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　17.50
0
0%		17.35
-0.15
-0.86%		 17.20
-0.15
-0.86%		17.10
-0.1
-0.58%		 　17.05
-0.05
-0.29%		16.80
-0.25
-1.47%		16.60
-0.2
-1.19%		16.55
-0.05
-0.3%		16.25
-0.3
-1.81%		 　16.40
0.15
0.92%		16.10
-0.3
-1.83%		15.80
-0.3
-1.86%		15.75
-0.05
-0.32%		16.30
0.55
3.49%		 　16.15
-0.15
-0.92%		15.80
-0.35
-2.17%		15.85
0.05
0.32%		15.95
0.1
0.63%		17.00
1.05
6.58%		 16.53
2 月　16.45
-0.55
-3.24%		16.10
-0.35
-2.13%		15.90
-0.2
-1.24%		 　　　　　　　　　　　16.45
0.55
3.46%		16.10
-0.35
-2.13%		16.10
0
0%		 　　16.60
0.5
3.11%		 17.55
0.95
5.72%		 16.86
3 月　17.45
-0.1
-0.57%		17.25
-0.2
-1.15%		17.25
0
0%		16.90
-0.35
-2.03%		 　16.90
0
0%		16.95
0.05
0.3%		17.35
0.4
2.36%		17.35
0
0%		17.35
0
0%		 　17.35
0
0%		17.40
0.05
0.29%		17.45
0.05
0.29%		17.45
0
0%		17.30
-0.15
-0.86%		 　17.65
0.35
2.02%		17.70
0.05
0.28%		17.55
-0.15
-0.85%		17.50
-0.05
-0.28%		17.45
-0.05
-0.29%		 　17.35
-0.1
-0.57%		17.55
0.2
1.15%		 17.35
4 月17.35
-0.2
-1.14%		 　　　17.35
0
0%		17.45
0.1
0.58%		17.60
0.15
0.86%		17.45
-0.15
-0.85%		 　17.60
0.15
0.86%		17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.45
-0.15
-0.85%		17.70
0.25
1.43%		 　19.45
1.75
9.89%		21.35
1.9
9.77%		23.45
2.1
9.84%		23.50
0.05
0.21%		21.45
-2.05
-8.72%		 　20.80
-0.65
-3.03%		20.00
-0.8
-3.85%		19.30
-0.7
-3.5%		18.45
-0.85
-4.4%		 18.96
5 月　　17.95
-0.5
-2.71%		17.35
-0.6
-3.34%		17.75
0.4
2.31%		17.75
0
0%		18.45
0.7
3.94%		 　18.80
0.35
1.9%		17.70
-1.1
-5.85%		16.00
-1.7
-9.6%		15.60
-0.4
-2.5%		15.45
-0.15
-0.96%		 　14.30
-1.15
-7.44%		15.35
1.05
7.34%		15.60
0.25
1.63%		15.25
-0.35
-2.24%		15.65
0.4
2.62%		 　17.20
1.55
9.9%		17.55
0.35
2.03%		17.80
0.25
1.42%		17.65
-0.15
-0.84%		17.70
0.05
0.28%		 17.30
-0.4
-2.26%		16.89
6 月17.50
0.2
1.16%		17.80
0.3
1.71%		19.55
1.75
9.83%		21.50
1.95
9.97%		 　20.35
-1.15
-5.35%		20.50
0.15
0.74%		19.25
-1.25
-6.1%		19.20
-0.05
-0.26%		19.05
-0.15
-0.78%		 　　19.25
0.2
1.05%		19.00
-0.25
-1.3%		20.50
1.5
7.89%		22.55
2.05
10%		 　24.80
2.25
9.98%		27.25
2.45
9.88%		24.55
-2.7
-9.91%		24.95
0.4
1.63%		24.10
-0.85
-3.41%		 　23.65
-0.45
-1.87%		22.00
-1.65
-6.98%		22.90
0.9
4.09%		 21.53
7 月21.65
-1.25
-5.46%		21.05
-0.6
-2.77%		 　20.70
-0.35
-1.66%		21.00
0.3
1.45%		20.80
-0.2
-0.95%		20.65
-0.15
-0.72%		20.35
-0.3
-1.45%		 　20.05
-0.3
-1.47%		19.20
-0.85
-4.24%		18.65
-0.55
-2.86%		20.50
1.85
9.92%		20.80
0.3
1.46%		 　20.25
-0.55
-2.64%		19.70
-0.55
-2.72%		19.20
-0.5
-2.54%		19.10
-0.1
-0.52%		19.50
0.4
2.09%		 　19.30
-0.2
-1.03%		18.80
-0.5
-2.59%		18.60
-0.2
-1.06%		19.45
0.85
4.57%		18.70
-0.75
-3.86%		 19.89
8 月　18.75
0.05
0.27%		18.70
-0.05
-0.27%		18.90
0.2
1.07%		18.60
-0.3
-1.59%		18.65
0.05
0.27%		 　20.50
1.85
9.92%		20.50
0
0%		19.10
-1.4
-6.83%		19.30
0.2
1.05%		19.05
-0.25
-1.3%		 　18.50
-0.55
-2.89%		18.15
-0.35
-1.89%		18.70
0.55
3.03%		18.50
-0.2
-1.07%		18.10
-0.4
-2.16%		 　18.85
0.75
4.14%		18.80
-0.05
-0.27%		19.10
0.3
1.6%		18.85
-0.25
-1.31%		18.65
-0.2
-1.06%		 　18.80
0.15
0.8%		18.70
-0.1
-0.53%		18.94
9 月18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		18.40
-0.15
-0.81%		 　18.15
-0.25
-1.36%		18.20
0.05
0.28%		17.95
-0.25
-1.37%		17.75
-0.2
-1.11%		17.75
0
0%		 　17.90
0.15
0.85%		17.80
-0.1
-0.56%		17.80
0
0%		17.75
-0.05
-0.28%		17.85
0.1
0.56%		 　　　17.45
-0.4
-2.24%		17.60
0.15
0.86%		17.90
0.3
1.7%		 　18.15
0.25
1.4%		18.00
-0.15
-0.83%		17.70
-0.3
-1.67%		18.10
0.4
2.26%		 17.95
10 月17.75
-0.35
-1.93%		 　17.60
-0.15
-0.85%		17.85
0.25
1.42%		17.65
-0.2
-1.12%		18.00
0.35
1.98%		17.80
-0.2
-1.11%		 　　17.30
-0.5
-2.81%		17.40
0.1
0.58%		17.45
0.05
0.29%		17.55
0.1
0.57%		 　17.50
-0.05
-0.28%		17.65
0.15
0.86%		17.55
-0.1
-0.57%		17.40
-0.15
-0.85%		17.40
0
0%		 　17.45
0.05
0.29%		17.50
0.05
0.29%		17.45
-0.05
-0.29%		17.55
0.1
0.57%		17.65
0.1
0.57%		 17.58
11 月17.90
0.25
1.42%		18.00
0.1
0.56%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.20
0.05
0.28%		 　18.85
0.65
3.57%		19.10
0.25
1.33%		19.90
0.8
4.19%		20.40
0.5
2.51%		19.85
-0.55
-2.7%		 　19.60
-0.25
-1.26%		21.10
1.5
7.65%		21.15
0.05
0.24%		20.60
-0.55
-2.6%		19.85
-0.75
-3.64%		 　19.75
-0.1
-0.5%		19.70
-0.05
-0.25%		20.45
0.75
3.81%		20.35
-0.1
-0.49%		19.40
-0.95
-4.67%		 　18.95
-0.45
-2.32%		18.90
-0.05
-0.26%		 19.42
12 月19.05
0.15
0.79%		18.75
-0.3
-1.57%		18.90
0.15
0.8%		 　19.05
0.15
0.79%		19.15
0.1
0.52%		19.20
0.05
0.26%		19.50
0.3
1.56%		19.35
-0.15
-0.77%		 　19.20
-0.15
-0.78%		18.65
-0.55
-2.86%		18.90
0.25
1.34%		18.70
-0.2
-1.06%		18.65
-0.05
-0.27%		 　18.75
0.1
0.54%		18.75
0
0%		18.60
-0.15
-0.8%		18.75
0.15
0.81%		18.75
0
0%		 　18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.85
0.2
1.07%		18.75
-0.1
-0.53%		　18.9

說明:最高漲幅:10%最低跌幅:-9.91% 最高價:27.25最低價:14.30平均價:18.46,灰色底表示週末,漲123天(61.75)元,跌160天(-60.4)元,平盤19天
10%=15,8%=2,7%=2,6%=2,5%=1,4%=8,3%=8,2%=16,1%=50,0%=38,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=6,-6%=21,-7%=25,-8%=26,-9%=68,

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
2021-01-04 2630 52748 51 924849 17.40 17.70 17.40 17.50 0.15 0% 17.50 3 17.55 2 47.30
2021-01-05 2630 67132 46 1170430 17.55 17.65 16.70 17.35 0.15 -0.86% 17.40 5 17.45 1 46.89
2021-01-07 2630 16288 16 279333 17.05 17.25 17.00 17.20 0.10 -0.86% 17.15 5 17.30 3 46.49
2021-01-08 2630 28993 29 495732 17.10 17.20 17.00 17.10 0.10 -0.58% 17.10 4 17.20 5 46.22
2021-01-11 2630 39515 31 673226 17.05 17.10 17.00 17.05 0.05 -0.29% 17.00 1 17.05 4 46.08
2021-01-12 2630 57704 53 960339 16.80 17.00 16.50 16.80 0.25 -1.47% 16.80 2 16.85 6 45.41
2021-01-13 2630 40170 37 665653 16.80 16.80 16.30 16.60 0.20 -1.19% 16.40 3 16.60 12 44.86
2021-01-14 2630 15110 17 249309 16.55 16.55 16.40 16.55 0.05 -0.3% 16.50 4 16.60 5 44.73
2021-01-15 2630 38235 24 625778 16.25 16.50 16.25 16.25 0.30 -1.81% 16.30 2 16.40 2 43.92
2021-01-18 2630 38944 33 622094 16.00 16.40 15.80 16.40 0.15 0.92% 16.00 1 16.40 9 44.32
2021-01-19 2630 8574 18 137907 16.00 16.35 16.00 16.10 0.30 -1.83% 16.10 1 16.15 1 43.51
2021-01-20 2630 71716 61 1130768 16.10 16.10 15.60 15.80 0.30 -1.86% 15.80 4 15.85 7 42.70
2021-01-21 2630 18497 13 292152 15.80 15.80 15.75 15.75 0.05 -0.32% 15.65 1 15.90 8 42.57
2021-01-22 2630 30162 31 477623 15.70 16.30 15.70 16.30 0.55 3.49% 16.05 1 16.30 2 44.05
2021-01-25 2630 10517 12 168276 16.20 16.20 15.80 16.15 0.15 -0.92% 16.05 2 16.15 3 43.65
2021-01-26 2630 33486 23 529597 16.00 16.00 15.70 15.80 0.35 -2.17% 15.85 1 15.90 3 42.70
2021-01-27 2630 6656 10 105796 15.90 15.90 15.85 15.85 0.05 0.32% 15.80 17 16.00 3 42.84
2021-01-28 2630 27092 11 426203 15.80 15.95 15.45 15.95 0.10 0.63% 15.80 9 15.95 5 43.11
2021-01-29 2630 75625 59 1192133 15.95 17.50 15.05 17.00 1.05 6.58% 15.85 2 17.00 1 45.95
2021-02-02 2630 76249 50 1263703 16.50 16.70 16.45 16.45 0.15 -3.24% 16.45 3 16.50 2 44.46
2021-02-03 2630 30000 23 482750 16.45 16.45 16.00 16.10 0.35 -2.13% 16.10 2 16.20 3 43.51
2021-02-04 2630 12004 13 191115 15.90 15.95 15.90 15.90 0.20 -1.24% 15.90 3 16.00 1 42.97
2021-02-17 2630 44422 41 707195 16.00 16.45 15.50 16.45 0.55 3.46% 15.95 2 16.00 1 44.46
2021-02-18 2630 28000 23 449150 16.00 16.15 16.00 16.10 0.35 -2.13% 16.10 3 16.15 9 43.51
2021-02-19 2630 31100 27 500480 16.10 16.20 16.05 16.10 0.00 0% 16.05 1 16.10 8 43.51
2021-02-23 2630 53493 44 881913 16.35 16.65 16.15 16.60 0.25 3.11% 16.50 8 16.60 5 44.86
2021-02-25 2630 359946 239 6349883 17.30 18.00 17.05 17.55 0.55 5.72% 17.50 5 17.60 1 54.84
2021-03-02 2630 135980 86 2384615 17.25 18.00 17.20 17.45 0.20 -0.57% 17.25 1 17.35 5 54.53
2021-03-03 2630 29179 26 505369 17.40 17.45 17.20 17.25 0.20 -1.15% 17.20 7 17.25 6 53.91
2021-03-04 2630 51144 36 874434 17.45 17.50 16.95 17.25 0.00 0% 17.00 12 17.35 1 53.91
2021-03-05 2630 46916 26 798338 17.10 17.10 16.80 16.90 0.35 -2.03% 16.90 10 16.95 3 52.81
2021-03-08 2630 22687 18 386042 16.95 17.00 16.90 16.90 0.00 0% 16.80 6 16.90 1 52.81
2021-03-09 2630 35284 31 596953 16.95 17.00 16.75 16.95 0.05 0.3% 16.95 1 17.00 17 52.97
2021-03-10 2630 30420 28 523228 16.95 17.40 16.95 17.35 0.40 2.36% 17.00 2 17.40 31 54.22
2021-03-11 2630 28499 17 494778 17.30 17.40 17.30 17.35 0.00 0% 17.25 1 17.40 8 54.22
2021-03-12 2630 11100 9 191450 17.10 17.35 17.10 17.35 0.00 0% 17.30 1 17.40 3 54.22
2021-03-15 2630 25214 19 435597 17.35 17.35 17.25 17.35 0.00 0% 17.30 7 17.40 8 54.22
2021-03-16 2630 168677 73 2951604 17.35 17.60 17.05 17.40 0.05 0.29% 17.35 5 17.45 2 54.38
2021-03-17 2630 35450 32 619174 17.45 17.50 17.25 17.45 0.05 0.29% 17.30 1 17.45 3 54.53
2021-03-18 2630 26110 20 456109 17.50 17.55 17.35 17.45 0.00 0% 17.40 1 17.45 5 54.53
2021-03-19 2630 45341 44 786670 17.45 17.50 17.30 17.30 0.15 -0.86% 17.30 4 17.50 8 54.06
2021-03-22 2630 115505 71 2029842 17.35 17.70 17.35 17.65 0.35 2.02% 17.60 7 17.70 22 55.16
2021-03-23 2630 41397 37 732554 17.75 17.85 17.55 17.70 0.05 0.28% 17.60 4 17.70 2 55.31
2021-03-24 2630 32944 32 578088 17.80 17.80 17.45 17.55 0.15 -0.85% 17.50 4 17.60 1 54.84
2021-03-25 2630 16739 25 294375 17.60 17.80 17.50 17.50 0.05 -0.28% 17.50 4 17.55 2 54.69
2021-03-26 2630 8430 13 148014 17.60 17.60 17.45 17.45 0.05 -0.29% 17.40 3 17.50 5 54.53
2021-03-29 2630 34644 27 602923 17.50 17.60 17.20 17.35 0.10 -0.57% 17.35 6 17.50 1 54.22
2021-03-30 2630 48708 30 850974 17.50 17.55 17.40 17.55 0.20 1.15% 17.50 2 17.55 4 54.84
2021-04-01 2630 20015 22 348152 17.55 17.55 17.35 17.35 0.20 -1.14% 17.35 12 17.55 2 54.22
2021-04-06 2630 34236 26 594065 17.45 17.50 17.30 17.35 0.00 0% 17.35 5 17.40 12 54.22
2021-04-07 2630 15130 11 262719 17.35 17.45 17.35 17.45 0.10 0.58% 17.35 1 17.45 5 54.53
2021-04-08 2630 55506 44 974883 17.45 17.60 17.45 17.60 0.15 0.86% 17.60 1 17.65 3 55.00
2021-04-09 2630 34200 18 599800 17.60 17.60 17.45 17.45 0.15 -0.85% 17.45 3 17.50 1 54.53
2021-04-12 2630 68281 41 1197962 17.50 17.60 17.50 17.60 0.15 0.86% 17.55 2 17.60 4 55.00
2021-04-13 2630 100502 75 1773746 17.65 17.70 17.60 17.70 0.10 0.57% 17.65 11 17.70 23 55.31
2021-04-14 2630 138759 93 2458441 17.60 18.00 17.40 17.60 0.10 -0.56% 17.50 3 17.55 3 55.00
2021-04-15 2630 68938 38 1200556 17.80 17.80 17.20 17.45 0.15 -0.85% 17.45 17 17.55 10 54.53
2021-04-16 2630 178619 60 3129912 17.50 17.70 17.35 17.70 0.25 1.43% 17.65 16 17.70 19 55.31
2021-04-19 2630 688768 437 13270608 17.80 19.45 17.80 19.45 1.75 9.89% 19.45 166 0.00 0 60.78
2021-04-20 2630 892801 539 19030392 21.30 21.35 21.00 21.35 1.90 9.77% 21.35 400 0.00 0 66.72
2021-04-21 2630 725539 368 16968862 23.30 23.45 23.00 23.45 2.10 9.84% 23.45 2363 0.00 0 73.28
2021-04-22 2630 3323424 1712 82465061 25.75 25.75 23.35 23.50 0.05 0.21% 23.50 8 23.60 10 73.44
2021-04-23 2630 2233571 1213 48683441 23.75 24.40 21.15 21.45 2.05 -8.72% 21.45 10 21.50 32 67.03
2021-04-26 2630 3151616 1544 67460196 21.00 22.35 20.45 20.80 0.65 -3.03% 20.80 24 20.85 12 65.00
2021-04-27 2630 2099302 1109 42617879 21.05 21.25 19.95 20.00 0.80 -3.85% 19.95 40 20.00 12 62.50
2021-04-28 2630 1589764 858 30815778 20.00 20.00 19.05 19.30 0.70 -3.5% 19.25 12 19.30 3 60.31
2021-04-29 2630 1181240 640 22113379 19.30 19.30 18.40 18.45 0.85 -4.4% 18.45 15 18.50 8 57.66
2021-05-03 2630 918989 526 16603462 18.45 18.45 17.80 17.95 0.50 -2.71% 17.90 5 17.95 1 56.09
2021-05-04 2630 1380735 645 24894967 18.20 18.95 17.20 17.35 0.60 -3.34% 17.30 40 17.35 2 54.22
2021-05-05 2630 790679 430 14091611 17.40 18.10 17.40 17.75 0.40 2.31% 17.75 3 17.80 22 55.47
2021-05-06 2630 386412 229 6924111 17.75 18.40 17.50 17.75 0.00 0% 17.70 6 17.75 1 26.49
2021-05-07 2630 503140 251 9082738 17.75 18.45 17.65 18.45 0.70 3.94% 18.40 10 18.45 11 27.54
2021-05-10 2630 676709 332 12689840 18.95 18.95 18.30 18.80 0.35 1.9% 18.75 24 18.85 11 28.06
2021-05-11 2630 640463 339 11505475 18.60 18.60 17.65 17.70 1.10 -5.85% 17.65 20 17.70 1 26.42
2021-05-12 2630 1347067 507 21885598 17.70 17.70 15.95 16.00 1.70 -9.6% 16.00 9 16.05 2 23.88
2021-05-13 2630 498147 263 7766978 15.30 16.00 14.80 15.60 0.40 -2.5% 15.60 1 15.90 2 23.28
2021-05-14 2630 317539 184 4925300 15.80 16.00 15.20 15.45 0.15 -0.96% 15.45 9 15.50 6 23.06
2021-05-17 2630 282163 195 4088147 14.30 14.95 14.30 14.30 1.15 -7.44% 14.25 11 14.30 2 21.34
2021-05-18 2630 336250 218 5097404 14.35 15.70 14.35 15.35 1.05 7.34% 15.35 3 15.50 5 22.91
2021-05-19 2630 203602 156 3162778 15.70 15.90 15.20 15.60 0.25 1.63% 15.60 7 15.70 1 23.28
2021-05-20 2630 99000 68 1514250 15.60 15.60 15.15 15.25 0.35 -2.24% 15.25 2 15.35 1 22.76
2021-05-21 2630 196160 130 3080076 15.45 16.10 15.30 15.65 0.40 2.62% 15.65 2 15.80 2 23.36
2021-05-24 2630 617824 334 10366636 15.65 17.20 15.20 17.20 1.55 9.9% 17.20 96 0.00 0 25.67
2021-05-25 2630 911524 500 16370307 17.90 18.50 17.20 17.55 0.35 2.03% 17.50 2 17.60 6 26.19
2021-05-26 2630 299233 196 5290820 17.90 18.25 17.00 17.80 0.25 1.42% 17.60 1 17.80 1 26.57
2021-05-27 2630 356083 239 6328827 17.70 18.15 17.30 17.65 0.15 -0.84% 17.65 3 17.75 1 26.34
2021-05-28 2630 438163 248 7674253 18.00 18.00 17.20 17.70 0.05 0.28% 17.65 13 17.70 3 26.42
2021-05-31 2630 309592 189 5416412 17.80 17.80 17.25 17.30 0.40 -2.26% 17.30 1 17.40 3 25.82
2021-06-01 2630 171549 103 3003451 17.40 17.75 17.30 17.50 0.20 1.16% 17.50 2 17.55 2 26.12
2021-06-02 2630 524544 332 9403740 17.60 18.20 17.60 17.80 0.30 1.71% 17.75 9 17.80 1 26.57
2021-06-03 2630 1286112 517 24844828 18.30 19.55 18.30 19.55 1.75 9.83% 19.55 8454 0.00 0 29.18
2021-06-04 2630 7676811 2623 163753429 21.50 21.50 20.50 21.50 1.95 9.97% 21.50 162 0.00 0 32.09
2021-06-07 2630 8730398 4311 194760097 23.50 23.60 20.35 20.35 1.15 -5.35% 20.30 12 20.35 80 30.37
2021-06-08 2630 2247869 1303 46946445 20.30 21.80 20.25 20.50 0.15 0.74% 20.45 37 20.50 4 30.60
2021-06-09 2630 1449631 910 28453252 20.50 20.75 19.20 19.25 1.25 -6.1% 19.25 12 19.30 1 28.73
2021-06-10 2630 754943 425 14356390 19.25 19.40 18.70 19.20 0.05 -0.26% 19.10 2 19.20 2 28.66
2021-06-11 2630 636016 432 12288556 19.20 19.95 18.80 19.05 0.15 -0.78% 19.05 22 19.15 6 28.43
2021-06-15 2630 488221 332 9398005 19.05 19.60 19.00 19.25 0.20 1.05% 19.25 3 19.35 4 28.73
2021-06-16 2630 566038 360 11000983 19.80 19.80 19.00 19.00 0.25 -1.3% 19.00 28 19.05 2 28.36
2021-06-17 2630 1314316 814 26404428 19.05 20.60 18.90 20.50 1.50 7.89% 20.45 35 20.50 38 30.60
2021-06-18 2630 5681362 3235 125836948 20.50 22.55 19.80 22.55 2.05 10% 22.55 130 0.00 0 33.66
2021-06-21 2630 5033660 2473 123381360 23.05 24.80 23.05 24.80 2.25 9.98% 24.80 1243 0.00 0 37.01
2021-06-22 2630 5839628 2621 158908756 27.25 27.25 26.25 27.25 2.45 9.88% 27.25 1654 0.00 0 40.67
2021-06-23 2630 6818976 3895 171922545 27.50 27.50 24.55 24.55 2.70 -9.91% 0.00 0 24.55 473 36.64
2021-06-24 2630 14790636 7022 365994966 22.80 26.30 22.10 24.95 0.40 1.63% 24.95 4 25.00 44 37.24
2021-06-25 2630 6924297 3832 171676634 25.85 25.85 23.95 24.10 0.85 -3.41% 24.10 15 24.15 9 35.97
2021-06-28 2630 8338090 4294 198006077 24.05 25.15 22.65 23.65 0.45 -1.87% 23.65 15 23.75 1 35.30
2021-06-29 2630 4567045 2551 103267107 23.55 23.55 22.00 22.00 1.65 -6.98% 22.00 162 22.05 4 32.84
2021-06-30 2630 3352322 1952 76290898 22.00 23.50 22.00 22.90 0.90 4.09% 22.80 3 22.90 17 34.18
2021-07-01 2630 3835454 2159 85204493 22.85 23.05 21.65 21.65 1.25 -5.46% 21.60 48 21.70 47 32.31
2021-07-02 2630 1802544 1111 38774235 21.70 22.25 21.00 21.05 0.60 -2.77% 21.05 7 21.15 9 31.42
2021-07-05 2630 1881193 1134 38588655 21.00 21.15 19.75 20.70 0.35 -1.66% 20.70 2 20.75 45 30.90
2021-07-06 2630 2583532 1437 55458941 20.80 22.00 20.80 21.00 0.30 1.45% 21.00 42 21.10 23 31.34
2021-07-07 2630 1367532 867 28895061 21.00 21.75 20.75 20.80 0.20 -0.95% 20.75 14 20.80 21 31.04
2021-07-08 2630 1046506 610 21712336 20.90 21.40 20.35 20.65 0.15 -0.72% 20.65 14 20.70 12 30.82
2021-07-09 2630 628245 415 12869251 20.65 20.85 20.35 20.35 0.30 -1.45% 20.35 27 20.40 6 30.37
2021-07-12 2630 875311 550 17707810 20.55 20.70 20.00 20.05 0.30 -1.47% 20.05 12 20.10 13 29.93
2021-07-13 2630 994658 676 19423243 20.10 20.20 19.00 19.20 0.85 -4.24% 19.15 2 19.20 5 28.66
2021-07-14 2630 1280141 734 23962699 19.20 19.50 18.20 18.65 0.55 -2.86% 18.60 26 18.65 2 27.84
2021-07-15 2630 1638298 1075 32758218 18.85 20.50 18.85 20.50 1.85 9.92% 20.50 188 0.00 0 30.60
2021-07-16 2630 2555959 1559 53361672 20.75 21.50 20.15 20.80 0.30 1.46% 20.80 26 20.85 5 31.04
2021-07-19 2630 672050 447 13807451 20.80 21.20 20.20 20.25 0.55 -2.64% 20.20 59 20.25 1 30.22
2021-07-20 2630 671481 456 13171226 20.00 20.00 19.40 19.70 0.55 -2.72% 19.65 4 19.75 1 29.40
2021-07-21 2630 423334 339 8271700 20.50 20.50 19.10 19.20 0.50 -2.54% 19.15 28 19.20 17 28.66
2021-07-22 2630 417000 261 8006550 19.35 19.55 19.00 19.10 0.10 -0.52% 19.05 37 19.10 5 28.51
2021-07-23 2630 592270 341 11598160 19.20 19.95 19.20 19.50 0.40 2.09% 19.50 8 19.60 5 29.10
2021-07-26 2630 358464 254 6975511 19.70 20.00 19.20 19.30 0.20 -1.03% 19.25 6 19.35 3 28.81
2021-07-27 2630 518220 337 9867803 19.20 19.40 18.80 18.80 0.50 -2.59% 18.80 54 18.85 7 28.06
2021-07-28 2630 476531 275 8891161 18.80 19.05 18.35 18.60 0.20 -1.06% 18.60 1 18.70 2 27.76
2021-07-29 2630 652269 393 12554521 19.00 19.65 18.80 19.45 0.85 4.57% 19.40 3 19.45 6 29.03
2021-07-30 2630 487718 331 9217608 19.10 19.40 18.60 18.70 0.75 -3.86% 18.70 19 18.75 3 27.91
2021-08-02 2630 445016 245 8252348 18.70 18.95 18.25 18.75 0.05 0.27% 18.70 8 18.75 2 27.99
2021-08-03 2630 127644 88 2388210 18.90 18.95 18.55 18.70 0.05 -0.27% 18.65 10 18.70 1 27.91
2021-08-04 2630 195767 125 3689465 18.70 19.00 18.70 18.90 0.20 1.07% 18.90 18 18.95 11 28.21
2021-08-05 2630 175538 117 3294788 18.95 19.05 18.60 18.60 0.30 -1.59% 18.60 14 18.65 2 27.76
2021-08-06 2630 323160 240 6111679 18.60 19.30 18.55 18.65 0.05 0.27% 18.60 20 18.70 3 27.84
2021-08-09 2630 3281547 1531 66820690 19.10 20.50 19.10 20.50 1.85 9.92% 20.50 532 0.00 0 30.60
2021-08-10 2630 4055297 1907 82330072 20.80 20.80 19.40 20.50 0.00 0% 20.00 1 20.50 41 30.60
2021-08-11 2630 644947 386 12599986 20.30 20.30 19.05 19.10 1.40 -6.83% 19.10 12 19.30 1 28.51
2021-08-12 2630 376380 237 7322745 19.40 19.90 19.25 19.30 0.20 1.05% 19.30 12 19.35 5 28.81
2021-08-13 2630 602499 386 11791505 19.45 20.00 19.05 19.05 0.25 -1.3% 19.05 10 19.20 5 28.43
2021-08-16 2630 492653 294 9183499 19.00 19.00 18.35 18.50 0.55 -2.89% 18.50 5 18.70 4 27.61
2021-08-17 2630 421023 239 7753585 18.50 18.65 18.05 18.15 0.35 -1.89% 18.10 19 18.20 1 27.09
2021-08-18 2630 752326 430 13822594 17.85 19.45 17.65 18.70 0.55 3.03% 18.70 1 18.75 1 27.91
2021-08-19 2630 348340 263 6483710 18.80 19.15 18.30 18.50 0.20 -1.07% 18.45 6 18.60 2 27.61
2021-08-20 2630 294731 182 5425047 18.80 18.80 18.10 18.10 0.40 -2.16% 18.10 28 18.20 2 27.01
2021-08-23 2630 947914 600 18222100 18.35 19.65 18.35 18.85 0.75 4.14% 18.85 1 19.00 9 28.13
2021-08-24 2630 512256 296 9787029 19.50 19.50 18.80 18.80 0.05 -0.27% 18.80 13 18.90 4 28.06
2021-08-25 2630 267224 160 5057193 19.10 19.25 18.55 19.10 0.30 1.6% 19.10 8 19.15 2 28.51
2021-08-26 2630 621924 379 11989389 19.80 19.95 18.85 18.85 0.25 -1.31% 18.80 48 18.95 6 28.13
2021-08-27 2630 298612 191 5622659 18.65 19.15 18.60 18.65 0.20 -1.06% 18.65 12 18.70 1 27.84
2021-08-30 2630 222791 132 4176058 18.80 18.95 18.65 18.80 0.15 0.8% 18.70 5 18.85 1 28.06
2021-08-31 2630 153688 110 2882942 18.90 18.90 18.65 18.70 0.10 -0.53% 18.65 14 18.75 1 27.91
2021-09-01 2630 124196 100 2310623 18.85 18.90 18.50 18.60 0.10 -0.53% 18.60 2 18.65 1 27.76
2021-09-02 2630 148209 98 2753556 18.70 18.85 18.50 18.55 0.05 -0.27% 18.50 20 18.60 8 27.69
2021-09-03 2630 152682 114 2819356 18.50 18.55 18.35 18.40 0.15 -0.81% 18.35 27 18.40 4 27.46
2021-09-06 2630 246123 123 4489905 18.40 18.40 18.15 18.15 0.25 -1.36% 18.15 9 18.25 2 27.09
2021-09-07 2630 179535 140 3303872 18.25 18.85 18.15 18.20 0.05 0.28% 18.20 14 18.25 1 27.16
2021-09-08 2630 276716 150 4994691 18.15 18.30 17.95 17.95 0.25 -1.37% 17.95 15 18.00 2 26.79
2021-09-09 2630 161103 116 2861908 17.95 17.95 17.60 17.75 0.20 -1.11% 17.75 23 17.80 6 26.49
2021-09-10 2630 111511 78 1979960 17.95 17.95 17.60 17.75 0.00 0% 17.70 16 17.80 1 26.49
2021-09-13 2630 84100 56 1507730 17.75 18.00 17.75 17.90 0.15 0.85% 17.85 8 17.90 1 26.72
2021-09-14 2630 78439 72 1406104 18.00 18.20 17.80 17.80 0.10 -0.56% 17.80 4 17.85 2 26.57
2021-09-15 2630 80122 60 1425844 17.90 17.95 17.70 17.80 0.00 0% 17.75 13 17.90 1 26.57
2021-09-16 2630 56012 43 997313 17.80 18.05 17.75 17.75 0.05 -0.28% 17.70 32 17.75 3 26.49
2021-09-17 2630 77000 50 1368600 17.75 17.85 17.70 17.85 0.10 0.56% 17.80 2 17.85 3 26.64
2021-09-22 2630 181397 116 3172614 17.70 17.70 17.35 17.45 0.40 -2.24% 17.45 10 17.50 1 26.04
2021-09-23 2630 89600 58 1580956 17.70 17.70 17.60 17.60 0.15 0.86% 17.60 7 17.65 2 26.27
2021-09-24 2630 98830 95 1771344 17.90 18.10 17.65 17.90 0.30 1.7% 17.80 12 17.95 8 26.72
2021-09-27 2630 200314 132 3673279 18.50 18.50 18.15 18.15 0.25 1.4% 18.15 4 18.20 1 27.09
2021-09-28 2630 112288 75 2026569 18.15 18.15 18.00 18.00 0.15 -0.83% 18.00 12 18.10 1 26.87
2021-09-29 2630 118593 96 2114636 18.00 18.00 17.70 17.70 0.30 -1.67% 17.70 5 17.75 3 26.42
2021-09-30 2630 139712 117 2533665 17.90 18.30 17.90 18.10 0.40 2.26% 18.10 2 18.15 1 27.01
2021-10-01 2630 250857 176 4497327 17.80 18.15 17.70 17.75 0.35 -1.93% 17.75 14 17.80 9 26.49
2021-10-04 2630 799028 395 14545354 18.30 18.95 17.30 17.60 0.15 -0.85% 17.60 6 17.75 6 26.27
2021-10-05 2630 160384 94 2838979 17.60 17.90 17.35 17.85 0.25 1.42% 17.75 2 17.85 4 26.64
2021-10-06 2630 108439 84 1920702 18.00 18.20 17.60 17.65 0.20 -1.12% 17.65 3 17.70 4 26.34
2021-10-07 2630 280654 174 5041893 17.70 18.20 17.70 18.00 0.35 1.98% 17.95 1 18.00 30 26.87
2021-10-08 2630 125733 82 2232929 17.90 17.90 17.65 17.80 0.00 -1.11% 17.80 1 17.85 4 26.57
2021-10-12 2630 195060 128 3392453 17.70 17.80 17.25 17.30 0.50 -2.81% 17.30 6 17.35 2 25.82
2021-10-13 2630 101152 72 1763489 17.90 17.90 17.30 17.40 0.10 0.58% 17.40 2 17.45 11 25.97
2021-10-14 2630 70600 53 1227499 17.40 17.45 17.35 17.45 0.05 0.29% 17.45 2 17.50 11 26.04
2021-10-15 2630 91060 49 1596903 17.50 17.65 17.50 17.55 0.10 0.57% 17.55 1 17.60 14 26.19
2021-10-18 2630 62402 49 1088404 17.50 17.55 17.35 17.50 0.05 -0.28% 17.50 2 17.55 5 26.12
2021-10-19 2630 73899 58 1298580 17.60 17.70 17.50 17.65 0.15 0.86% 17.60 1 17.65 6 26.34
2021-10-20 2630 67205 55 1182112 17.65 17.70 17.50 17.55 0.10 -0.57% 17.55 3 17.60 7 26.19
2021-10-21 2630 83131 58 1452486 17.55 17.60 17.35 17.40 0.15 -0.85% 17.40 1 17.50 3 25.97
2021-10-22 2630 62421 52 1083595 17.65 17.70 17.30 17.40 0.00 0% 17.35 1 17.45 3 25.97
2021-10-25 2630 84410 59 1465013 17.40 17.45 17.15 17.45 0.05 0.29% 17.40 9 17.45 1 26.04
2021-10-26 2630 76607 63 1336192 17.45 17.50 17.35 17.50 0.05 0.29% 17.45 2 17.50 4 26.12
2021-10-27 2630 51252 37 890828 17.40 17.45 17.30 17.45 0.05 -0.29% 17.40 3 17.50 18 26.04
2021-10-28 2630 75488 65 1325256 17.45 17.65 17.45 17.55 0.10 0.57% 17.55 2 17.60 3 26.19
2021-10-29 2630 97341 90 1710021 17.55 17.70 17.50 17.65 0.10 0.57% 17.60 1 17.65 1 26.34
2021-11-01 2630 377348 241 6787600 17.75 18.20 17.75 17.90 0.25 1.42% 17.90 15 17.95 6 26.72
2021-11-02 2630 806661 387 14685016 18.00 18.45 18.00 18.00 0.10 0.56% 18.00 25 18.10 14 37.50
2021-11-03 2630 374114 239 6790609 18.10 18.35 18.00 18.10 0.10 0.56% 18.05 15 18.10 5 37.71
2021-11-04 2630 596850 313 10999352 18.35 18.90 18.15 18.15 0.05 0.28% 18.10 34 18.20 5 37.81
2021-11-05 2630 228052 120 4137751 18.25 18.30 18.00 18.20 0.05 0.28% 18.20 12 18.25 21 37.92
2021-11-08 2630 1039999 589 19686178 18.35 19.40 18.35 18.85 0.65 3.57% 18.85 6 18.90 19 39.27
2021-11-09 2630 718884 430 13723990 18.80 19.30 18.60 19.10 0.25 1.33% 19.05 16 19.15 23 39.79
2021-11-10 2630 2450915 1141 48770599 19.50 20.20 19.50 19.90 0.80 4.19% 19.85 11 19.90 2 41.46
2021-11-11 2630 2444049 1337 50135129 19.70 21.30 19.60 20.40 0.50 2.51% 20.40 18 20.45 15 42.50
2021-11-12 2630 881690 567 17586909 20.40 20.60 19.60 19.85 0.55 -2.7% 19.85 16 20.00 37 41.35
2021-11-15 2630 777281 438 15098394 20.00 20.10 19.10 19.60 0.25 -1.26% 19.60 11 19.70 4 40.83
2021-11-16 2630 6453941 2808 136341891 19.90 21.55 19.65 21.10 1.50 7.65% 21.05 9 21.10 32 43.96
2021-11-17 2630 2485790 1322 52447690 21.15 21.60 20.85 21.15 0.05 0.24% 21.10 22 21.15 35 44.06
2021-11-18 2630 768850 502 15879883 21.05 21.05 20.50 20.60 0.55 -2.6% 20.60 19 20.65 2 42.92
2021-11-19 2630 899817 571 18084567 20.55 20.55 19.80 19.85 0.75 -3.64% 19.85 8 19.90 4 41.35
2021-11-22 2630 408565 272 8127942 19.90 20.20 19.70 19.75 0.10 -0.5% 19.70 35 19.75 3 41.15
2021-11-23 2630 255461 194 5056308 19.75 20.00 19.65 19.70 0.05 -0.25% 19.70 12 19.75 14 41.04
2021-11-24 2630 889401 521 17992131 19.70 20.50 19.70 20.45 0.75 3.81% 20.45 3 20.50 2 42.60
2021-11-25 2630 521104 372 10717070 20.85 20.90 20.25 20.35 0.10 -0.49% 20.35 11 20.40 9 42.40
2021-11-26 2630 659010 448 12920086 20.30 20.30 19.35 19.40 0.95 -4.67% 19.35 10 19.45 6 40.42
2021-11-29 2630 487869 328 9203560 19.00 19.10 18.60 18.95 0.45 -2.32% 18.95 1 19.00 15 39.48
2021-11-30 2630 421729 281 7995435 18.65 19.30 18.65 18.90 0.00 -0.26% 18.90 6 19.00 1 39.38
2021-12-01 2630 169611 110 3207787 18.55 19.05 18.50 19.05 0.15 0.79% 19.05 10 19.10 11 39.69
2021-12-02 2630 150904 115 2841210 19.00 19.00 18.65 18.75 0.30 -1.57% 18.75 7 18.80 1 39.06
2021-12-03 2630 249718 158 4749913 19.00 19.25 18.80 18.90 0.15 0.8% 18.90 4 18.95 2 39.38
2021-12-06 2630 189149 135 3628634 19.00 19.55 19.00 19.05 0.15 0.79% 19.05 8 19.10 10 39.69
2021-12-07 2630 237115 170 4552180 19.20 19.40 19.10 19.15 0.10 0.52% 19.15 2 19.25 26 39.90
2021-12-08 2630 156307 118 3009362 19.15 19.35 19.15 19.20 0.05 0.26% 19.20 4 19.25 6 40.00
2021-12-09 2630 515868 354 10171524 19.45 20.00 19.40 19.50 0.30 1.56% 19.50 15 19.60 19 40.62
2021-12-10 2630 233285 201 4542909 19.50 19.65 19.20 19.35 0.15 -0.77% 19.35 4 19.40 5 40.31
2021-12-13 2630 155358 117 2993891 19.40 19.45 19.15 19.20 0.15 -0.78% 19.15 11 19.20 2 40.00
2021-12-14 2630 198425 156 3730805 19.20 19.20 18.65 18.65 0.55 -2.86% 18.65 20 18.75 8 38.85
2021-12-15 2630 100446 67 1894454 18.70 19.00 18.70 18.90 0.25 1.34% 18.85 2 18.90 9 39.38
2021-12-16 2630 149299 104 2801718 18.90 18.90 18.70 18.70 0.20 -1.06% 18.70 21 18.80 14 38.96
2021-12-17 2630 129667 84 2421409 18.60 18.90 18.60 18.65 0.05 -0.27% 18.65 36 18.75 4 38.85
2021-12-20 2630 96179 75 1800748 18.70 18.90 18.60 18.75 0.10 0.54% 18.75 2 18.80 2 39.06
2021-12-21 2630 89289 64 1674533 18.80 18.95 18.65 18.75 0.00 0% 18.75 1 18.80 1 39.06
2021-12-22 2630 105691 110 1976818 18.75 19.10 18.60 18.60 0.15 -0.8% 18.60 23 18.70 10 38.75
2021-12-23 2630 137866 103 2567075 18.65 18.75 18.50 18.75 0.15 0.81% 18.70 2 18.75 10 39.06
2021-12-24 2630 99119 78 1855811 18.75 18.90 18.60 18.75 0.00 0% 18.75 7 18.80 13 39.06
2021-12-27 2630 133812 92 2494015 18.70 18.70 18.55 18.70 0.05 -0.27% 18.65 5 18.70 5 38.96
2021-12-28 2630 72219 62 1347645 18.70 18.75 18.60 18.65 0.05 -0.27% 18.65 7 18.70 1 38.85
2021-12-29 2630 158749 102 2976910 18.65 18.90 18.65 18.85 0.20 1.07% 18.85 4 18.90 15 39.27
2021-12-30 2630 104861 171 1969874 18.90 19.00 18.65 18.75 0.10 -0.53% 18.75 1 18.80 12 39.06