F-乙盛(5243)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  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　37.50
0
0%		36.70
-0.8
-2.13%		 　36.30
-0.4
-1.09%		36.10
-0.2
-0.55%		35.60
-0.5
-1.39%		36.55
0.95
2.67%		36.30
-0.25
-0.68%		 　36.85
0.55
1.52%		36.90
0.05
0.14%		37.00
0.1
0.27%		37.05
0.05
0.14%		38.00
0.95
2.56%		 　37.90
-0.1
-0.26%		 　　　　　　　　34.20
-3.7
-9.76%		34.40
0.2
0.58%		36.45
2 月 　32.35
-2.05
-5.96%		33.50
1.15
3.55%		33.20
-0.3
-0.9%		34.25
1.05
3.16%		33.60
-0.65
-1.9%		 　33.45
-0.15
-0.45%		33.95
0.5
1.49%		34.60
0.65
1.91%		34.15
-0.45
-1.3%		34.60
0.45
1.32%		 　33.95
-0.65
-1.88%		34.15
0.2
0.59%		34.75
0.6
1.76%		34.90
0.15
0.43%		34.40
-0.5
-1.43%		 　34.00
-0.4
-1.16%		33.90
-0.1
-0.29%		33.80
-0.1
-0.29%		33.15
-0.65
-1.92%		 33.69
3 月　32.80
-0.35
-1.06%		33.10
0.3
0.91%		33.15
0.05
0.15%		33.30
0.15
0.45%		32.95
-0.35
-1.05%		 　31.25
-1.7
-5.16%		31.10
-0.15
-0.48%		30.60
-0.5
-1.61%		28.95
-1.65
-5.39%		27.20
-1.75
-6.04%		 　26.10
-1.1
-4.04%		25.90
-0.2
-0.77%		25.15
-0.75
-2.9%		22.85
-2.3
-9.15%		25.05
2.2
9.63%		 　24.05
-1
-3.99%		25.20
1.15
4.78%		25.85
0.65
2.58%		26.25
0.4
1.55%		25.90
-0.35
-1.33%		 　25.90
0
0%		26.00
0.1
0.39%		27.92
4 月26.00
0
0%		 　　　26.55
0.55
2.12%		27.50
0.95
3.58%		27.90
0.4
1.45%		27.60
-0.3
-1.08%		27.95
0.35
1.27%		 　27.90
-0.05
-0.18%		28.60
0.7
2.51%		28.70
0.1
0.35%		28.50
-0.2
-0.7%		28.80
0.3
1.05%		 　28.85
0.05
0.17%		27.30
-1.55
-5.37%		27.50
0.2
0.73%		28.15
0.65
2.36%		28.15
0
0%		 　28.35
0.2
0.71%		29.15
0.8
2.82%		29.45
0.3
1.03%		29.85
0.4
1.36%		 28.14
5 月　　　29.15
-0.7
-2.35%		29.20
0.05
0.17%		29.10
-0.1
-0.34%		 29.90
0.8
2.75%		 　31.65
1.75
5.85%		31.35
-0.3
-0.95%		30.90
-0.45
-1.44%		31.00
0.1
0.32%		30.40
-0.6
-1.94%		 　30.10
-0.3
-0.99%		30.35
0.25
0.83%		30.40
0.05
0.16%		31.05
0.65
2.14%		30.55
-0.5
-1.61%		 　30.50
-0.05
-0.16%		30.95
0.45
1.48%		31.70
0.75
2.42%		31.10
-0.6
-1.89%		31.00
-0.1
-0.32%		 30.63
6 月31.60
0.6
1.94%		31.85
0.25
0.79%		33.15
1.3
4.08%		33.90
0.75
2.26%		33.65
-0.25
-0.74%		 　32.85
-0.8
-2.38%		33.10
0.25
0.76%		33.00
-0.1
-0.3%		32.20
-0.8
-2.42%		32.00
-0.2
-0.62%		 　31.50
-0.5
-1.56%		32.20
0.7
2.22%		32.15
-0.05
-0.16%		32.30
0.15
0.47%		32.30
0
0%		 　32.70
0.4
1.24%		32.55
-0.15
-0.46%		32.65
0.1
0.31%		 　　　32.00
-0.65
-1.99%		32.35
0.35
1.09%		 32.51
7 月33.65
1.3
4.02%		34.10
0.45
1.34%		33.75
-0.35
-1.03%		 　33.90
0.15
0.44%		35.40
1.5
4.42%		37.05
1.65
4.66%		36.55
-0.5
-1.35%		 　　35.20
-1.35
-3.69%		34.80
-0.4
-1.14%		34.50
-0.3
-0.86%		34.55
0.05
0.14%		34.50
-0.05
-0.14%		 　35.50
1
2.9%		35.85
0.35
0.99%		36.70
0.85
2.37%		36.25
-0.45
-1.23%		 　　35.05
-1.2
-3.31%		34.70
-0.35
-1%		36.00
1.3
3.75%		36.00
0
0%		33.90
-2.1
-5.83%		35.1
8 月 　33.20
-0.7
-2.06%		33.90
0.7
2.11%		35.65
1.75
5.16%		35.50
-0.15
-0.42%		34.60
-0.9
-2.54%		 　　35.00
0.4
1.16%		35.35
0.35
1%		34.95
-0.4
-1.13%		34.55
-0.4
-1.14%		 　34.85
0.3
0.87%		34.45
-0.4
-1.15%		34.15
-0.3
-0.87%		32.10
-2.05
-6%		32.55
0.45
1.4%		 　33.00
0.45
1.38%		33.50
0.5
1.52%		33.30
-0.2
-0.6%		33.40
0.1
0.3%		33.55
0.15
0.45%		 34.30
0.75
2.24%		34.1
9 月 34.30
0
0%		34.3
10 月 34.30
0
0%		34.3
11 月 34.30
0
0%		34.3
12 月 34.30
0
0%		34.3

說明:最高漲幅:9.63%最低跌幅:-9.76% 最高價:38.00最低價:22.85平均價:33,灰色底表示週末,漲94天(53.35)元,跌97天(-64.9)元,平盤131天
10%=1,6%=2,5%=3,4%=7,3%=10,2%=21,1%=30,0%=151,-0%=1,-1%=2,-2%=4,-3%=4,-4%=5,-5%=6,-6%=18,-7%=20,-8%=37,

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
2020-01-02 5243 970100 469 36260454 37.00 37.60 37.00 37.50 0.50 0% 37.45 4 37.50 12 11.98
2020-01-03 5243 794400 511 29376050 37.60 37.75 36.55 36.70 0.80 -2.13% 36.65 22 36.70 3 11.73
2020-01-06 5243 940218 673 34461507 36.70 37.00 36.30 36.30 0.40 -1.09% 36.30 14 36.35 1 11.60
2020-01-07 5243 452085 293 16331418 36.40 36.75 36.00 36.10 0.20 -0.55% 36.10 1 36.15 2 11.53
2020-01-08 5243 467135 330 16691495 35.70 36.00 35.55 35.60 0.50 -1.39% 35.60 43 35.75 5 11.37
2020-01-09 5243 1566450 940 57786964 36.20 37.50 36.15 36.55 0.95 2.67% 36.55 24 36.70 1 11.68
2020-01-10 5243 452000 295 16425050 36.50 37.20 36.05 36.30 0.25 -0.68% 36.30 1 36.35 3 11.60
2020-01-13 5243 432050 321 15891192 36.50 36.95 36.40 36.85 0.55 1.52% 36.80 12 36.85 7 11.77
2020-01-14 5243 907100 521 33756165 37.25 37.55 36.90 36.90 0.05 0.14% 36.90 7 37.05 1 11.79
2020-01-15 5243 482092 346 17886354 37.20 37.40 36.95 37.00 0.10 0.27% 36.95 8 37.00 21 11.82
2020-01-16 5243 291150 219 10796457 37.30 37.30 37.00 37.05 0.05 0.14% 37.05 9 37.10 22 11.84
2020-01-17 5243 3669565 2193 139162931 37.40 38.25 37.30 38.00 0.95 2.56% 38.00 40 38.05 5 12.14
2020-01-20 5243 2037500 1161 77190950 37.80 38.25 37.40 37.90 0.10 -0.26% 37.90 22 37.95 7 12.11
2020-01-30 5243 1641200 970 57070400 35.10 35.50 34.15 34.20 3.70 -9.76% 34.15 170 34.20 23 10.93
2020-01-31 5243 520000 364 17889000 34.40 34.85 33.85 34.40 0.20 0.58% 34.40 10 34.50 1 10.99
2020-02-03 5243 915800 631 29585179 32.80 33.00 31.50 32.35 2.05 -5.96% 32.35 19 32.40 3 10.34
2020-02-04 5243 437301 318 14617133 32.75 33.95 32.75 33.50 1.15 3.55% 33.50 10 33.55 3 10.70
2020-02-05 5243 506005 327 16883369 33.65 33.90 32.75 33.20 0.30 -0.9% 33.15 54 33.20 5 10.61
2020-02-06 5243 953100 568 32728279 33.30 35.10 33.30 34.25 1.05 3.16% 34.25 10 34.40 4 10.94
2020-02-07 5243 428190 298 14363342 34.00 34.00 33.25 33.60 0.65 -1.9% 33.60 56 33.65 4 10.73
2020-02-10 5243 315000 190 10442850 32.85 33.80 32.50 33.45 0.15 -0.45% 33.45 2 33.50 4 10.69
2020-02-11 5243 388005 267 13218621 34.20 34.55 33.85 33.95 0.50 1.49% 33.95 12 34.05 2 10.85
2020-02-12 5243 494050 328 17000069 33.95 34.65 33.95 34.60 0.65 1.91% 34.55 20 34.60 6 11.05
2020-02-13 5243 467000 285 16081650 34.75 34.90 34.05 34.15 0.45 -1.3% 34.15 30 34.20 2 10.91
2020-02-14 5243 223500 165 7697699 34.00 34.60 34.00 34.60 0.45 1.32% 34.55 4 34.60 2 11.05
2020-02-17 5243 484204 276 16427707 33.50 34.35 33.50 33.95 0.65 -1.88% 33.95 9 34.00 21 10.85
2020-02-18 5243 190050 119 6480680 33.95 34.35 33.95 34.15 0.20 0.59% 34.15 8 34.20 1 10.91
2020-02-19 5243 630000 401 21990900 34.25 35.30 34.25 34.75 0.60 1.76% 34.70 7 34.75 1 11.10
2020-02-20 5243 295262 194 10306242 35.10 35.15 34.75 34.90 0.15 0.43% 34.90 1 34.95 3 11.15
2020-02-21 5243 350000 202 12093500 34.90 34.90 34.40 34.40 0.50 -1.43% 34.40 16 34.45 5 10.99
2020-02-24 5243 302000 165 10284150 34.30 34.55 33.80 34.00 0.40 -1.16% 34.00 33 34.05 6 10.86
2020-02-25 5243 256203 167 8659629 33.50 34.05 33.30 33.90 0.10 -0.29% 33.90 19 34.00 16 10.83
2020-02-26 5243 226000 137 7645050 33.80 34.20 33.65 33.80 0.10 -0.29% 33.75 17 33.85 4 10.80
2020-02-27 5243 645100 292 21513779 33.80 33.85 33.05 33.15 0.65 -1.92% 33.10 9 33.15 1 10.59
2020-03-02 5243 271000 187 8898600 32.50 33.35 32.50 32.80 0.35 -1.06% 32.80 2 32.95 14 10.48
2020-03-03 5243 128000 88 4268950 33.25 33.55 33.05 33.10 0.30 0.91% 33.10 2 33.15 1 10.58
2020-03-04 5243 201120 154 6621618 33.05 33.30 32.60 33.15 0.05 0.15% 33.15 2 33.20 3 10.59
2020-03-05 5243 210100 161 7041779 33.45 33.75 33.30 33.30 0.15 0.45% 33.30 8 33.50 2 10.64
2020-03-06 5243 230000 146 7565700 32.90 33.15 32.80 32.95 0.35 -1.05% 32.90 3 32.95 1 10.53
2020-03-09 5243 761450 478 24131214 32.15 32.40 31.05 31.25 1.70 -5.16% 31.20 15 31.25 16 9.98
2020-03-10 5243 768000 375 23191600 29.70 31.15 29.60 31.10 0.15 -0.48% 31.05 7 31.15 4 9.94
2020-03-11 5243 399100 245 12335050 31.20 31.55 30.40 30.60 0.50 -1.61% 30.60 3 30.80 17 9.78
2020-03-12 5243 943530 553 27356435 30.10 30.20 28.40 28.95 1.65 -5.39% 28.95 6 29.00 3 9.25
2020-03-13 5243 1782000 814 46932250 26.70 27.60 26.10 27.20 1.75 -6.04% 27.15 7 27.20 5 8.69
2020-03-16 5243 637430 329 16946081 27.00 27.20 26.05 26.10 1.10 -4.04% 26.10 27 26.20 1 8.34
2020-03-17 5243 820660 412 20868142 24.60 26.40 24.60 25.90 0.20 -0.77% 25.90 10 25.95 2 8.27
2020-03-18 5243 999021 597 25524043 26.00 26.15 25.15 25.15 0.75 -2.9% 25.15 36 25.40 15 8.04
2020-03-19 5243 1399210 718 32924109 24.40 24.75 22.80 22.85 2.30 -9.15% 22.85 5 22.90 11 7.30
2020-03-20 5243 711650 414 17580629 23.65 25.10 23.65 25.05 2.20 9.63% 24.95 4 25.05 17 8.00
2020-03-23 5243 568226 339 13741457 24.00 25.00 23.60 24.05 1.00 -3.99% 24.05 6 24.10 5 8.12
2020-03-24 5243 369267 269 9329877 24.55 25.70 24.55 25.20 1.15 4.78% 25.15 4 25.20 4 8.51
2020-03-25 5243 608050 354 15888995 26.10 26.50 25.80 25.85 0.65 2.58% 25.80 19 25.85 8 8.73
2020-03-26 5243 311135 228 8039527 26.00 26.30 25.25 26.25 0.40 1.55% 26.20 17 26.30 2 8.87
2020-03-27 5243 766430 383 20343560 27.00 27.00 25.80 25.90 0.35 -1.33% 25.90 1 25.95 1 8.75
2020-03-30 5243 301202 192 7722413 25.20 26.10 25.20 25.90 0.00 0% 25.85 2 25.90 2 8.75
2020-03-31 5243 346003 259 8992833 26.25 26.30 25.80 26.00 0.10 0.39% 25.95 1 26.05 3 8.78
2020-04-01 5243 268335 168 7006711 26.00 26.30 25.90 26.00 0.00 0% 26.00 31 26.10 1 8.78
2020-04-06 5243 280113 174 7363851 26.10 26.70 25.80 26.55 0.55 2.12% 26.50 8 26.55 1 8.97
2020-04-07 5243 560110 324 15253874 27.15 27.65 26.80 27.50 0.95 3.58% 27.45 1 27.50 7 9.29
2020-04-08 5243 1202103 670 33131185 27.50 27.95 27.10 27.90 0.40 1.45% 27.85 1 27.90 5 9.43
2020-04-09 5243 483223 265 13415577 27.90 28.20 27.45 27.60 0.30 -1.08% 27.60 13 27.75 6 9.32
2020-04-10 5243 342000 193 9462550 27.55 28.00 27.20 27.95 0.35 1.27% 27.90 1 27.95 5 9.44
2020-04-13 5243 293050 172 8119294 27.75 28.00 27.35 27.90 0.05 -0.18% 27.80 3 27.90 10 9.43
2020-04-14 5243 517950 278 14659170 27.75 28.65 27.75 28.60 0.70 2.51% 28.60 1 28.65 26 9.66
2020-04-15 5243 585150 399 16875375 28.85 29.05 28.65 28.70 0.10 0.35% 28.70 13 28.80 1 9.70
2020-04-16 5243 410200 290 11647250 28.45 28.60 28.10 28.50 0.20 -0.7% 28.45 1 28.50 1 9.63
2020-04-17 5243 756600 422 21940768 28.85 29.40 28.65 28.80 0.30 1.05% 28.70 1 28.80 3 9.73
2020-04-20 5243 172140 123 4941538 28.50 28.90 28.40 28.85 0.05 0.17% 28.80 1 28.90 11 9.75
2020-04-21 5243 668000 425 18623400 28.50 28.75 27.20 27.30 1.55 -5.37% 27.30 3 27.45 2 9.22
2020-04-22 5243 309085 209 8392437 26.75 27.80 26.65 27.50 0.20 0.73% 27.50 4 27.75 4 9.29
2020-04-23 5243 268000 167 7530900 27.80 28.25 27.80 28.15 0.65 2.36% 28.10 11 28.20 2 9.51
2020-04-24 5243 338300 178 9539795 28.15 28.35 28.00 28.15 0.00 0% 28.15 3 28.20 3 9.51
2020-04-27 5243 419100 251 11873480 28.15 28.55 28.05 28.35 0.20 0.71% 28.35 12 28.45 8 9.58
2020-04-28 5243 478250 296 13820385 28.70 29.15 28.35 29.15 0.80 2.82% 29.10 7 29.15 29 9.85
2020-04-29 5243 524193 319 15395601 29.20 29.50 29.15 29.45 0.30 1.03% 29.40 2 29.45 1 9.95
2020-04-30 5243 711100 383 21176345 29.60 30.00 29.50 29.85 0.40 1.36% 29.85 10 29.90 1 10.08
2020-05-04 5243 394201 247 11444530 28.70 29.35 28.70 29.15 0.70 -2.35% 29.10 7 29.15 5 9.85
2020-05-05 5243 298070 203 8729679 29.20 29.55 29.00 29.20 0.05 0.17% 29.20 9 29.30 3 9.86
2020-05-06 5243 344000 230 10071450 29.40 29.65 29.05 29.10 0.10 -0.34% 29.10 8 29.20 1 9.83
2020-05-08 5243 462100 261 13686439 29.50 29.90 29.30 29.90 0.45 2.75% 29.75 4 29.90 5 10.10
2020-05-11 5243 1979373 1036 61443261 29.65 31.75 29.65 31.65 1.75 5.85% 31.60 5 31.65 2 10.69
2020-05-12 5243 3911000 2139 124109400 31.60 32.35 30.80 31.35 0.30 -0.95% 31.30 1 31.35 2 10.59
2020-05-13 5243 786000 497 24214050 31.10 31.10 30.50 30.90 0.45 -1.44% 30.80 1 30.90 2 10.44
2020-05-14 5243 1355000 670 42298850 30.75 31.65 30.70 31.00 0.10 0.32% 31.00 11 31.05 9 10.37
2020-05-15 5243 1990000 1000 61484900 31.30 31.60 30.15 30.40 0.60 -1.94% 30.35 4 30.40 2 10.17
2020-05-18 5243 438732 221 13222385 30.05 30.40 30.00 30.10 0.30 -0.99% 30.05 20 30.10 9 10.07
2020-05-19 5243 728000 362 22040450 30.20 30.50 30.10 30.35 0.25 0.83% 30.30 12 30.35 17 10.15
2020-05-20 5243 668000 390 20435300 30.35 31.20 30.30 30.40 0.05 0.16% 30.40 8 30.45 3 10.17
2020-05-21 5243 760000 445 23497350 30.50 31.10 30.50 31.05 0.65 2.14% 31.00 2 31.05 1 10.38
2020-05-22 5243 631000 330 19369850 31.00 31.00 30.50 30.55 0.50 -1.61% 30.55 2 30.60 1 10.22
2020-05-25 5243 462000 268 14021000 30.85 30.85 29.95 30.50 0.05 -0.16% 30.50 10 30.55 7 10.20
2020-05-26 5243 637500 444 19780299 30.55 31.30 30.55 30.95 0.45 1.48% 30.90 45 30.95 7 10.35
2020-05-27 5243 1214000 713 38322800 30.95 32.00 30.95 31.70 0.75 2.42% 31.70 3 31.75 4 10.60
2020-05-28 5243 811000 414 25459350 31.80 31.95 30.80 31.10 0.60 -1.89% 31.10 10 31.25 8 10.40
2020-05-29 5243 509000 192 15812800 31.00 31.35 30.90 31.00 0.10 -0.32% 30.95 9 31.00 4 10.37
2020-06-01 5243 503000 268 15810400 31.10 31.70 31.10 31.60 0.60 1.94% 31.50 2 31.65 3 10.57
2020-06-02 5243 1446670 734 46313539 31.65 32.30 31.65 31.85 0.25 0.79% 31.80 74 31.85 35 10.65
2020-06-03 5243 2443000 1084 79703150 32.10 33.15 32.10 33.15 1.30 4.08% 33.00 8 33.15 11 11.09
2020-06-04 5243 3888000 2120 132704800 34.60 34.80 33.75 33.90 0.75 2.26% 33.90 1 33.95 3 11.34
2020-06-05 5243 1083000 668 36314450 33.85 33.85 33.35 33.65 0.25 -0.74% 33.60 28 33.65 7 11.25
2020-06-08 5243 1046000 667 34566900 33.25 33.40 32.85 32.85 0.80 -2.38% 32.85 43 32.90 7 10.99
2020-06-09 5243 922000 500 30698700 33.00 33.60 32.80 33.10 0.25 0.76% 33.10 18 33.15 4 11.07
2020-06-10 5243 597000 423 19614250 33.05 33.10 32.60 33.00 0.10 -0.3% 32.95 8 33.00 3 11.04
2020-06-11 5243 515000 331 16794100 33.10 33.20 32.15 32.20 0.80 -2.42% 32.20 7 32.35 5 10.77
2020-06-12 5243 602000 360 18938900 31.50 32.00 31.00 32.00 0.20 -0.62% 31.95 9 32.00 18 10.70
2020-06-15 5243 409000 240 12928850 32.05 32.05 31.40 31.50 0.50 -1.56% 31.50 5 31.60 10 10.54
2020-06-16 5243 390000 236 12478900 31.80 32.25 31.80 32.20 0.70 2.22% 32.20 5 32.25 15 10.77
2020-06-17 5243 173000 120 5557050 32.45 32.45 31.90 32.15 0.05 -0.16% 32.15 10 32.20 9 10.75
2020-06-18 5243 331724 177 10687638 32.15 32.45 32.05 32.30 0.15 0.47% 32.30 1 32.40 65 10.80
2020-06-19 5243 317104 179 10256908 32.30 32.65 32.20 32.30 0.00 0% 32.25 17 32.30 2 10.80
2020-06-22 5243 355300 250 11597600 32.30 32.80 32.30 32.70 0.40 1.24% 32.70 1 32.75 4 10.94
2020-06-23 5243 241100 144 7866220 33.00 33.10 32.35 32.55 0.15 -0.46% 32.50 1 32.65 4 10.89
2020-06-24 5243 320720 172 10478743 32.80 32.80 32.45 32.65 0.10 0.31% 32.65 2 32.75 1 10.92
2020-06-29 5243 445550 226 14311027 32.30 32.50 31.90 32.00 0.65 -1.99% 32.00 4 32.05 1 10.70
2020-06-30 5243 312160 177 10127374 32.30 32.65 32.25 32.35 0.35 1.09% 32.35 10 32.40 4 10.82
2020-07-01 5243 1260590 666 42054729 32.65 33.75 32.40 33.65 1.30 4.02% 33.60 6 33.65 57 11.25
2020-07-02 5243 2970604 1581 101884686 33.90 34.65 33.80 34.10 0.45 1.34% 34.05 15 34.10 3 11.40
2020-07-03 5243 894102 472 30150149 34.05 34.20 33.40 33.75 0.35 -1.03% 33.70 3 33.75 9 11.29
2020-07-06 5243 846201 416 28714884 34.00 34.20 33.55 33.90 0.15 0.44% 33.90 20 33.95 18 11.34
2020-07-07 5243 3706997 1870 129244892 34.50 35.75 33.50 35.40 1.50 4.42% 35.35 5 35.40 104 11.84
2020-07-08 5243 7227669 3733 264550996 35.35 37.35 35.10 37.05 1.65 4.66% 37.00 9 37.05 4 12.39
2020-07-09 5243 2589980 1386 94505519 37.25 37.55 36.00 36.55 0.50 -1.35% 36.50 1 36.55 2 12.22
2020-07-13 5243 590725 359 20805417 35.35 35.40 35.10 35.20 0.20 -3.69% 35.20 44 35.25 11 11.77
2020-07-14 5243 582100 316 20429629 35.05 35.55 34.80 34.80 0.40 -1.14% 34.80 44 34.85 2 11.64
2020-07-15 5243 677483 371 23663962 35.10 35.40 34.40 34.50 0.30 -0.86% 34.50 11 34.55 3 11.54
2020-07-16 5243 399250 266 13840825 34.50 34.95 34.50 34.55 0.05 0.14% 34.55 8 34.60 1 11.56
2020-07-17 5243 409953 277 14205039 34.65 34.90 34.30 34.50 0.05 -0.14% 34.50 6 34.55 3 11.54
2020-07-20 5243 1525546 864 54389835 35.70 36.50 35.30 35.50 1.00 2.9% 35.50 17 35.55 15 11.87
2020-07-21 5243 807550 558 28909900 35.90 36.10 35.55 35.85 0.35 0.99% 35.80 1 35.85 10 11.99
2020-07-22 5243 3025946 1718 112168113 37.50 37.50 36.65 36.70 0.85 2.37% 36.70 19 36.80 5 12.27
2020-07-23 5243 960310 563 35027602 36.60 36.95 36.15 36.25 0.45 -1.23% 36.25 5 36.30 7 12.12
2020-07-27 5243 762869 509 26905407 36.10 36.15 34.95 35.05 1.00 -3.31% 35.05 1 35.20 11 11.72
2020-07-28 5243 959100 502 33447530 35.00 35.40 34.45 34.70 0.35 -1% 34.65 4 34.70 7 11.61
2020-07-29 5243 1376332 607 48698702 34.55 36.15 34.55 36.00 1.30 3.75% 35.90 4 36.00 27 12.04
2020-07-30 5243 1594540 658 57296293 36.10 36.30 35.60 36.00 0.00 0% 35.95 1 36.00 29 12.04
2020-07-31 5243 1191162 622 40028164 34.20 34.20 33.10 33.90 0.00 -5.83% 33.85 13 33.90 10 11.34
2020-08-03 5243 682900 409 22725580 33.60 33.65 32.90 33.20 0.70 -2.06% 33.10 1 33.20 19 11.10
2020-08-04 5243 719080 412 24371578 33.35 34.50 33.30 33.90 0.70 2.11% 33.90 13 34.00 2 11.34
2020-08-05 5243 2276624 1092 79880619 34.10 35.70 34.00 35.65 1.75 5.16% 35.60 13 35.65 11 11.92
2020-08-06 5243 4540906 2372 162842380 35.65 36.20 34.95 35.50 0.15 -0.42% 35.40 11 35.50 17 11.87
2020-08-07 5243 836100 577 29105540 35.50 35.50 34.45 34.60 0.90 -2.54% 34.55 14 34.60 2 11.57
2020-08-11 5243 427350 286 14971050 35.85 35.90 34.60 35.00 0.50 1.16% 35.00 10 35.15 6 11.71
2020-08-12 5243 604030 337 20937859 35.00 35.35 34.00 35.35 0.35 1% 35.05 1 35.35 7 11.82
2020-08-13 5243 966190 592 33814339 35.40 35.60 34.60 34.95 0.40 -1.13% 34.80 9 34.95 7 13.60
2020-08-14 5243 489046 278 16888198 34.15 34.80 34.15 34.55 0.40 -1.14% 34.50 48 34.60 17 13.44
2020-08-17 5243 357100 226 12507840 35.00 35.30 34.80 34.85 0.30 0.87% 34.85 6 34.90 1 13.56
2020-08-18 5243 446030 242 15443742 35.25 35.25 34.40 34.45 0.40 -1.15% 34.45 2 34.65 3 13.40
2020-08-19 5243 610145 343 20846459 34.80 34.80 33.95 34.15 0.30 -0.87% 34.15 2 34.20 2 13.29
2020-08-20 5243 1275503 653 41344594 33.80 33.85 31.55 32.10 2.05 -6% 32.10 11 32.15 14 12.49
2020-08-21 5243 475523 292 15507026 32.35 32.95 32.30 32.55 0.45 1.4% 32.55 3 32.70 6 12.67
2020-08-24 5243 184500 121 6068200 32.65 33.25 32.60 33.00 0.45 1.38% 32.90 3 33.00 8 12.84
2020-08-25 5243 325220 184 10877986 33.00 33.75 32.90 33.50 0.50 1.52% 33.40 9 33.50 1 13.04
2020-08-26 5243 395200 231 13281000 33.40 33.85 33.30 33.30 0.20 -0.6% 33.30 48 33.45 1 12.96
2020-08-27 5243 234000 142 7837700 33.30 33.70 33.20 33.40 0.10 0.3% 33.40 3 33.50 8 13.00
2020-08-28 5243 313000 178 10495500 33.50 33.80 33.15 33.55 0.15 0.45% 33.50 10 33.60 1 13.05
2020-08-31 5243 949617 508 32575270 33.60 34.85 33.60 34.30 0.75 2.24% 34.30 21 34.35 7 13.35
2020-08-31 5243 949617 508 32575270 33.60 34.85 33.60 34.30 0.75 0% 34.30 21 34.35 7 13.35
2020-09-01 5243 649553 405 22322743 34.70 34.90 34.00 34.30 0.00 0% 34.25 15 34.30 2 13.35
2020-09-02 5243 519274 314 17729588 34.50 34.50 33.95 34.15 0.15 -0.44% 34.10 19 34.15 17 13.29
2020-09-03 5243 2300200 1368 80893519 34.30 35.80 34.30 35.60 1.45 4.25% 35.60 7 35.65 6 13.85
2020-09-04 5243 1695377 937 59316231 34.80 35.55 34.60 35.05 0.55 -1.54% 35.05 1 35.10 14 13.64
2020-09-07 5243 2886150 1703 103203309 36.30 36.30 34.90 35.05 0.00 0% 35.05 9 35.10 2 13.64
2020-09-10 5243 563000 355 19792700 34.90 35.60 34.70 34.70 0.30 -1% 34.70 2 34.80 12 13.50
2020-09-11 5243 554740 341 18936607 34.55 34.70 33.80 33.95 0.75 -2.16% 33.90 18 33.95 9 13.21
2020-09-14 5243 826400 496 28837490 34.45 35.20 34.30 34.90 0.95 2.8% 34.80 36 34.90 6 13.58
2020-09-16 5243 451500 214 15650100 35.05 35.15 34.35 34.55 0.25 -1% 34.50 7 34.55 9 13.44
2020-09-17 5243 2568253 1583 91510643 35.35 35.95 35.05 35.75 1.20 3.47% 35.70 18 35.75 2 13.91
2020-09-18 5243 1189035 783 42620225 35.75 36.15 35.55 35.75 0.00 0% 35.70 26 35.75 9 13.91
2020-09-22 5243 483300 302 16935740 35.70 35.70 34.65 34.95 0.65 -2.24% 34.95 7 35.00 10 13.60
2020-09-24 5243 946314 570 32205206 34.65 34.65 33.75 33.75 0.90 -3.43% 33.75 13 33.80 1 13.13
2020-09-25 5243 760001 495 25156583 34.05 34.10 32.20 32.75 1.00 -2.96% 32.75 5 32.80 2 12.74
2020-09-29 5243 278440 143 9324000 33.55 33.80 33.35 33.45 0.00 2.14% 33.40 29 33.45 1 13.02
2020-09-30 5243 140300 99 4704770 33.50 33.75 33.30 33.55 0.10 0.3% 33.50 2 33.65 2 13.05
2020-10-06 5243 261528 178 8844352 33.80 33.95 33.60 33.85 0.40 0.89% 33.85 3 33.90 26 13.17
2020-10-08 5243 2298473 1283 81126659 34.70 35.70 34.40 35.50 1.30 4.87% 35.45 13 35.50 62 13.81
2020-10-12 5243 2211000 1278 78208600 35.65 35.80 34.85 35.10 0.40 -1.13% 35.05 7 35.10 11 13.66
2020-10-13 5243 423320 248 14774420 35.10 35.20 34.75 34.75 0.35 -1% 34.75 9 34.85 35 13.52
2020-10-14 5243 1549400 874 54929789 35.40 35.85 35.00 35.55 0.80 2.3% 35.50 15 35.55 8 13.83
2020-10-15 5243 2496641 1396 89484754 35.30 36.25 35.25 35.60 0.05 0.14% 35.55 15 35.60 14 13.85
2020-10-16 5243 4209000 2387 151457100 35.70 37.00 34.90 34.90 0.70 -1.97% 34.90 7 34.95 3 13.58
2020-10-20 5243 596000 357 20728150 35.00 35.15 34.60 34.60 0.40 -0.86% 34.60 26 34.65 1 13.46
2020-10-21 5243 385000 276 13332900 34.90 34.90 34.45 34.75 0.15 0.43% 34.75 1 34.80 12 13.52
2020-10-22 5243 245200 194 8459299 34.60 34.80 34.30 34.55 0.20 -0.58% 34.55 5 34.60 2 13.44
2020-10-23 5243 286175 210 9986107 34.95 35.05 34.65 34.90 0.35 1.01% 34.90 5 35.00 21 13.58
2020-10-26 5243 358000 217 12514850 35.00 35.20 34.70 34.80 0.10 -0.29% 34.80 5 34.90 4 13.54
2020-10-27 5243 443300 267 15448390 34.55 35.25 34.45 34.45 0.35 -1.01% 34.45 6 34.70 1 13.40
2020-10-28 5243 281200 208 9717650 34.70 35.15 34.35 34.35 0.10 -0.29% 34.35 9 34.40 6 13.37
2020-10-29 5243 514025 294 17405452 34.20 34.20 33.65 33.90 0.45 -1.31% 33.90 2 33.95 13 13.19
2020-10-30 5243 441526 286 14850246 33.90 34.00 33.35 33.35 0.55 -1.62% 33.35 2 33.40 19 12.98
2020-11-02 5243 247300 170 8232984 33.85 33.85 33.10 33.35 0.00 0% 33.35 1 33.45 3 12.98
2020-11-03 5243 134225 112 4528083 33.50 33.90 33.50 33.65 0.30 0.9% 33.60 12 33.65 3 13.09
2020-11-04 5243 246344 166 8308874 33.85 33.90 33.50 33.65 0.00 0% 33.65 8 33.70 14 13.09
2020-11-05 5243 140340 117 4741709 33.65 34.05 33.65 33.75 0.10 0.3% 33.75 9 33.80 18 13.13
2020-11-06 5243 221050 138 7456837 33.80 33.90 33.60 33.65 0.10 -0.3% 33.65 6 33.70 18 13.09
2020-11-09 5243 308378 223 10535746 34.00 34.40 33.95 34.15 0.50 1.49% 34.10 15 34.15 6 13.29
2020-11-10 5243 290225 202 9913888 34.40 34.60 33.75 34.05 0.10 -0.29% 34.00 16 34.10 22 13.25
2020-11-11 5243 8834506 4188 321186090 34.65 37.35 34.65 37.00 2.95 8.66% 37.00 189 37.05 26 14.40
2020-11-12 5243 3641827 1955 133559810 37.20 37.30 36.30 36.30 0.70 -1.89% 36.30 4 36.35 7 13.91
2020-11-13 5243 6802219 3400 253515390 36.30 38.15 36.20 37.40 1.10 3.03% 37.40 21 37.45 57 14.33
2020-11-16 5243 7158405 3624 273645786 37.55 39.15 37.05 38.85 1.45 3.88% 38.80 5 38.85 59 14.89
2020-11-18 5243 4704589 2456 184917551 38.80 39.75 38.60 39.15 0.40 0.77% 39.15 109 39.20 4 15.00
2020-11-19 5243 3926229 2065 156002475 39.50 40.25 39.30 39.40 0.25 0.64% 39.40 17 39.45 2 15.10
2020-11-23 5243 3585645 1735 143275224 40.35 40.80 39.50 39.80 0.65 1.02% 39.80 3 39.85 7 15.25
2020-11-24 5243 4898737 2016 196932362 39.85 40.60 39.85 40.30 0.50 1.26% 40.25 1 40.30 53 15.44
2020-11-25 5243 6864155 3290 281630295 40.30 41.70 40.20 40.95 0.65 1.61% 40.95 32 41.00 46 15.69
2020-11-26 5243 5070772 2672 211862276 41.40 42.30 41.05 42.30 1.35 3.3% 42.25 8 42.30 3 16.21
2020-11-27 5243 3521569 2094 147715073 42.00 42.50 41.65 41.85 0.45 -1.06% 41.85 22 41.95 8 16.03
2020-11-30 5243 2501499 1405 104682381 41.85 42.35 41.50 41.50 0.35 -0.84% 41.45 9 41.50 3 15.90
2020-12-01 5243 5454617 2709 233429087 42.00 43.50 41.30 43.15 1.65 3.98% 43.15 37 43.20 17 16.53
2020-12-02 5243 4203873 1990 181399834 43.15 43.75 42.60 43.70 0.55 1.27% 43.65 6 43.70 6 16.74
2020-12-04 5243 2470714 1305 107810825 43.55 43.95 43.30 43.50 0.05 -0.46% 43.50 45 43.55 14 16.67
2020-12-07 5243 5438644 2989 242807400 43.95 45.50 43.75 45.40 1.90 4.37% 45.30 1 45.40 1 17.39
2020-12-11 5243 3649168 1425 159888498 44.30 44.55 43.30 43.40 0.45 -4.41% 43.40 4 43.60 20 16.63
2020-12-16 5243 2199224 1253 96082616 43.00 44.35 43.00 43.70 1.20 0.69% 43.70 7 43.85 2 16.74
2020-12-18 5243 1810015 1126 79325515 44.50 44.85 43.35 43.35 1.15 -0.8% 43.30 29 43.35 6 16.61
2020-12-21 5243 3568909 2186 156665034 43.35 45.20 41.80 44.80 1.45 3.34% 44.80 4 44.85 8 17.16
2020-12-22 5243 6498241 2835 316920499 47.20 49.25 46.30 49.25 4.45 9.93% 49.25 7855 0.00 0 18.87
2020-12-25 5243 33941832 18452 1949267857 55.50 59.20 55.00 59.00 5.00 19.8% 58.90 15 59.00 34 22.61
2020-12-28 5243 28316041 17052 1703244378 60.40 62.00 58.20 60.50 1.50 2.54% 60.30 5 60.50 212 23.18
2020-12-29 5243 17044940 9415 1014879114 60.60 61.50 57.70 57.80 2.70 -4.46% 57.80 18 57.90 1 22.15
2020-12-30 5243 11101560 6588 648392273 58.40 59.80 56.90 57.60 0.20 -0.35% 57.60 56 57.70 56 22.07