中石化(1314)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　9.74
0
0%		9.70
-0.04
-0.41%		 　9.36
-0.34
-3.51%		9.24
-0.12
-1.28%		9.17
-0.07
-0.76%		9.19
0.02
0.22%		9.20
0.01
0.11%		 　9.11
-0.09
-0.98%		9.15
0.04
0.44%		9.10
-0.05
-0.55%		9.01
-0.09
-0.99%		8.88
-0.13
-1.44%		 　8.92
0.04
0.45%		 　　　　　　　　8.06
-0.86
-9.64%		8.10
0.04
0.5%		9.02
2 月 　7.93
-0.17
-2.1%		8.14
0.21
2.65%		8.18
0.04
0.49%		8.49
0.31
3.79%		8.28
-0.21
-2.47%		 　8.18
-0.1
-1.21%		8.25
0.07
0.86%		8.24
-0.01
-0.12%		8.22
-0.02
-0.24%		8.19
-0.03
-0.36%		 　8.09
-0.1
-1.22%		8.13
0.04
0.49%		8.26
0.13
1.6%		8.21
-0.05
-0.61%		8.23
0.02
0.24%		 　8.19
-0.04
-0.49%		8.14
-0.05
-0.61%		8.13
-0.01
-0.12%		8.10
-0.03
-0.37%		 8.16
3 月　8.11
0.01
0.12%		8.20
0.09
1.11%		8.20
0
0%		8.27
0.07
0.85%		8.21
-0.06
-0.73%		 　7.98
-0.23
-2.8%		7.86
-0.12
-1.5%		7.83
-0.03
-0.38%		7.25
-0.58
-7.41%		7.05
-0.2
-2.76%		 　6.92
-0.13
-1.84%		6.83
-0.09
-1.3%		6.82
-0.01
-0.15%		6.46
-0.36
-5.28%		6.82
0.36
5.57%		 　6.65
-0.17
-2.49%		6.81
0.16
2.41%		7.08
0.27
3.96%		7.09
0.01
0.14%		7.18
0.09
1.27%		 　7.14
-0.04
-0.56%		7.33
0.19
2.66%		7.34
4 月7.31
-0.02
-0.27%		 　　　7.35
0.04
0.55%		7.37
0.02
0.27%		7.41
0.04
0.54%		7.64
0.23
3.1%		7.84
0.2
2.62%		 　7.71
-0.13
-1.66%		7.80
0.09
1.17%		7.81
0.01
0.13%		7.68
-0.13
-1.66%		7.65
-0.03
-0.39%		 　7.60
-0.05
-0.65%		7.30
-0.3
-3.95%		7.33
0.03
0.41%		7.54
0.21
2.86%		7.56
0.02
0.27%		 　7.77
0.21
2.78%		7.71
-0.06
-0.77%		7.85
0.14
1.82%		8.09
0.24
3.06%		 7.63
5 月　　　7.90
-0.19
-2.35%		7.96
0.06
0.76%		8.15
0.19
2.39%		 8.17
0.02
0.25%		 　8.60
0.43
5.26%		8.42
-0.18
-2.09%		8.34
-0.08
-0.95%		8.18
-0.16
-1.92%		8.09
-0.09
-1.1%		 　8.18
0.09
1.11%		8.42
0.24
2.93%		8.39
-0.03
-0.36%		8.40
0.01
0.12%		8.30
-0.1
-1.19%		 　8.31
0.01
0.12%		8.34
0.03
0.36%		8.31
-0.03
-0.36%		8.23
-0.08
-0.96%		8.27
0.04
0.49%		 8.27
6 月8.30
0.03
0.36%		8.28
-0.02
-0.24%		8.44
0.16
1.93%		8.42
-0.02
-0.24%		8.51
0.09
1.07%		 　8.70
0.19
2.23%		8.66
-0.04
-0.46%		8.68
0.02
0.23%		8.35
-0.33
-3.8%		8.25
-0.1
-1.2%		 　8.18
-0.07
-0.85%		8.37
0.19
2.32%		8.33
-0.04
-0.48%		8.34
0.01
0.12%		8.36
0.02
0.24%		 　8.36
0
0%		8.32
-0.04
-0.48%		8.39
0.07
0.84%		 　　　8.30
-0.09
-1.07%		8.28
-0.02
-0.24%		 8.39
7 月8.30
0.02
0.24%		8.33
0.03
0.36%		8.30
-0.03
-0.36%		 　8.42
0.12
1.45%		8.39
-0.03
-0.36%		8.43
0.04
0.48%		8.32
-0.11
-1.3%		 　　8.21
-0.11
-1.32%		8.20
-0.01
-0.12%		8.20
0
0%		8.25
0.05
0.61%		8.22
-0.03
-0.36%		 　8.20
-0.02
-0.24%		8.21
0.01
0.12%		8.30
0.09
1.1%		8.28
-0.02
-0.24%		 　　8.04
-0.24
-2.9%		7.80
-0.24
-2.99%		8.00
0.2
2.56%		8.06
0.06
0.75%		8.08
0.02
0.25%		8.22
8 月 　8.38
0.3
3.71%		8.43
0.05
0.6%		8.41
-0.02
-0.24%		8.45
0.04
0.48%		8.40
-0.05
-0.59%		 　　8.51
0.11
1.31%		8.34
-0.17
-2%		8.26
-0.08
-0.96%		8.46
0.2
2.42%		 　9.11
0.65
7.68%		8.81
-0.3
-3.29%		8.70
-0.11
-1.25%		8.21
-0.49
-5.63%		8.38
0.17
2.07%		 　8.27
-0.11
-1.31%		8.36
0.09
1.09%		8.42
0.06
0.72%		8.39
-0.03
-0.36%		8.54
0.15
1.79%		 8.62
0.08
0.94%		8.5
9 月8.55
-0.07
-0.81%		8.50
-0.05
-0.58%		8.70
0.2
2.35%		8.72
0.02
0.23%		 　8.94
0.22
2.52%		 　8.98
0.04
0.45%		8.84
-0.14
-1.56%		 　8.82
-0.02
-0.23%		 8.76
-0.06
-0.68%		8.91
0.15
1.71%		8.97
0.06
0.67%		 　　8.70
-0.27
-3.01%		 8.39
-0.31
-3.56%		8.30
-0.09
-1.07%		 　　8.40
0.1
1.2%		8.37
-0.03
-0.36%		 8.68
10 月　　　　　8.51
0.14
1.67%		 8.47
-0.04
-0.47%		 　　8.34
-0.13
-1.53%		8.33
-0.01
-0.12%		8.41
0.08
0.96%		8.35
-0.06
-0.71%		8.33
-0.02
-0.24%		 　　8.31
-0.02
-0.24%		8.33
0.02
0.24%		8.35
0.02
0.24%		8.44
0.09
1.08%		 　8.68
0.24
2.84%		8.72
0.04
0.46%		8.60
-0.12
-1.38%		8.68
0.08
0.93%		8.55
-0.13
-1.5%		 8.47
11 月　8.60
0.05
0.58%		8.73
0.13
1.51%		8.77
0.04
0.46%		8.74
-0.03
-0.34%		8.74
0
0%		 　8.80
0.06
0.69%		8.95
0.15
1.7%		9.18
0.23
2.57%		8.96
-0.22
-2.4%		8.95
-0.01
-0.11%		 　8.76
-0.19
-2.12%		 8.71
-0.05
-0.57%		8.76
0.05
0.57%		 　　8.78
0.02
0.23%		8.78
0
0%		8.97
0.19
2.16%		8.98
0.01
0.11%		9.02
0.04
0.45%		 　9.10
0.08
0.89%		 8.86
12 月9.15
0.05
0.55%		9.39
0.24
2.62%		 9.24
-0.15
-1.6%		 　9.19
-0.05
-0.54%		 　　9.20
0.01
0.11%		 　　　9.43
0.23
2.5%		 9.33
-0.1
-1.06%		 　9.69
0.36
3.86%		10.15
0.46
4.75%		 　11.55
1.4
13.79%		 　11.50
-0.05
-0.43%		11.65
0.15
1.3%		11.45
-0.2
-1.72%		　10

說明:最高漲幅:13.79%最低跌幅:-9.64% 最高價:11.65最低價:6.46平均價:8.42,灰色底表示週末,漲144天(19.08)元,跌138天(-16.6)元,平盤7天
14%=2,8%=2,6%=1,5%=3,4%=6,3%=18,2%=18,1%=43,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=9,-6%=26,-7%=42,-8%=50,

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 1314 23429019 3903 228872672 9.80 9.80 9.74 9.74 0.06 0% 9.74 565 9.75 218 19.10
2020-01-03 1314 30393706 4283 295508424 9.72 9.80 9.67 9.70 0.04 -0.41% 9.70 285 9.71 23 19.02
2020-01-06 1314 54591036 11375 521343622 9.64 9.72 9.36 9.36 0.34 -3.51% 9.36 75 9.39 8 18.35
2020-01-07 1314 49007483 9027 452839244 9.20 9.34 9.16 9.24 0.12 -1.28% 9.23 377 9.24 689 18.12
2020-01-08 1314 24469265 4779 224776542 9.18 9.23 9.13 9.17 0.07 -0.76% 9.16 1127 9.17 13 17.98
2020-01-09 1314 20745405 3246 190963804 9.18 9.27 9.17 9.19 0.02 0.22% 9.19 841 9.20 8 18.02
2020-01-10 1314 24399551 3780 222868317 9.17 9.21 9.11 9.20 0.01 0.11% 9.19 167 9.20 66 18.04
2020-01-13 1314 30399829 5217 278820493 9.17 9.18 9.11 9.11 0.09 -0.98% 9.11 569 9.12 1069 17.86
2020-01-14 1314 29224972 4855 265821026 9.12 9.18 9.09 9.15 0.04 0.44% 9.14 17 9.15 196 17.94
2020-01-15 1314 22244776 4224 198474473 9.15 9.15 9.10 9.10 0.05 -0.55% 9.10 210 9.11 182 17.84
2020-01-16 1314 58438440 8219 529821778 9.08 9.10 8.99 9.01 0.09 -0.99% 9.01 282 9.02 161 17.67
2020-01-17 1314 96723718 17624 863111800 9.01 9.01 8.88 8.88 0.13 -1.44% 8.88 912 8.89 27 17.41
2020-01-20 1314 86971070 10508 777549407 8.83 9.05 8.83 8.92 0.04 0.45% 8.92 246 8.93 1003 17.49
2020-01-30 1314 88693115 14113 736501058 8.70 8.71 8.03 8.06 0.86 -9.64% 8.06 352 8.07 23 15.80
2020-01-31 1314 37665859 6496 306510831 8.10 8.26 8.06 8.10 0.04 0.5% 8.10 1459 8.11 2 15.88
2020-02-03 1314 36738089 7751 286064482 7.84 7.96 7.52 7.93 0.17 -2.1% 7.93 109 7.94 54 15.55
2020-02-04 1314 20294774 5060 164671131 8.05 8.19 7.97 8.14 0.21 2.65% 8.14 91 8.15 172 15.96
2020-02-05 1314 16336698 4046 133902589 8.23 8.25 8.11 8.18 0.04 0.49% 8.17 506 8.18 39 16.04
2020-02-06 1314 29544392 6230 248943245 8.23 8.57 8.22 8.49 0.31 3.79% 8.49 4 8.50 176 16.65
2020-02-07 1314 16327646 4136 135715009 8.45 8.45 8.25 8.28 0.21 -2.47% 8.28 22 8.29 13 16.24
2020-02-10 1314 8996983 2280 73694215 8.18 8.26 8.11 8.18 0.10 -1.21% 8.18 335 8.19 8 16.04
2020-02-11 1314 10832216 2425 89154558 8.22 8.28 8.20 8.25 0.07 0.86% 8.25 282 8.26 77 16.18
2020-02-12 1314 15536216 2929 127789223 8.25 8.26 8.20 8.24 0.01 -0.12% 8.23 241 8.24 12 16.16
2020-02-13 1314 19595000 3503 162045060 8.30 8.35 8.22 8.22 0.02 -0.24% 8.22 795 8.23 12 16.12
2020-02-14 1314 13686398 4814 112396757 8.22 8.26 8.19 8.19 0.03 -0.36% 8.19 245 8.20 10 16.06
2020-02-17 1314 15865762 5800 128654323 8.18 8.19 8.08 8.09 0.10 -1.22% 8.09 393 8.10 11 15.86
2020-02-18 1314 11563825 2406 93922564 8.09 8.16 8.09 8.13 0.04 0.49% 8.12 168 8.13 35 15.94
2020-02-19 1314 15989000 3251 131451840 8.13 8.28 8.12 8.26 0.13 1.6% 8.26 52 8.27 208 16.20
2020-02-20 1314 11213102 3185 92574239 8.30 8.31 8.20 8.21 0.05 -0.61% 8.21 447 8.24 17 16.10
2020-02-21 1314 5899000 1437 48584650 8.21 8.26 8.21 8.23 0.02 0.24% 8.23 347 8.24 12 16.14
2020-02-24 1314 8673000 2045 71326020 8.21 8.28 8.19 8.19 0.04 -0.49% 8.19 255 8.20 7 16.06
2020-02-25 1314 10734018 2101 87044025 8.07 8.15 8.07 8.14 0.05 -0.61% 8.13 137 8.14 172 15.96
2020-02-26 1314 6968000 1439 56542090 8.10 8.14 8.08 8.13 0.01 -0.12% 8.13 134 8.14 208 15.94
2020-02-27 1314 16463899 3366 133218603 8.15 8.19 8.02 8.10 0.03 -0.37% 8.08 10 8.10 201 15.88
2020-03-02 1314 18270307 4554 147791096 7.90 8.24 7.85 8.11 0.01 0.12% 8.11 168 8.12 6 15.90
2020-03-03 1314 15871000 3427 130406790 8.25 8.27 8.19 8.20 0.09 1.11% 8.20 37 8.21 54 16.08
2020-03-04 1314 7406960 2203 60613907 8.20 8.23 8.15 8.20 0.00 0% 8.20 90 8.21 125 16.08
2020-03-05 1314 12776547 2769 105525663 8.25 8.29 8.24 8.27 0.07 0.85% 8.26 587 8.27 97 16.22
2020-03-06 1314 8127000 2524 66837280 8.26 8.26 8.20 8.21 0.06 -0.73% 8.21 205 8.22 13 16.10
2020-03-09 1314 27042171 5670 217150868 8.14 8.14 7.95 7.98 0.23 -2.8% 7.98 436 7.99 137 15.65
2020-03-10 1314 24910704 5290 194701408 7.75 7.95 7.74 7.86 0.12 -1.5% 7.86 98 7.87 29 15.41
2020-03-11 1314 11321606 3553 89123831 7.96 7.96 7.80 7.83 0.03 -0.38% 7.83 6 7.84 81 15.35
2020-03-12 1314 31505451 7264 233095628 7.75 7.76 7.24 7.25 0.58 -7.41% 7.25 324 7.26 13 14.22
2020-03-13 1314 41250000 8122 275358240 6.60 7.05 6.54 7.05 0.20 -2.76% 7.01 8 7.05 10 13.82
2020-03-16 1314 18257393 4544 126239789 7.00 7.04 6.85 6.92 0.13 -1.84% 6.91 1 6.93 79 13.57
2020-03-17 1314 21491044 5689 146237207 6.61 6.90 6.61 6.83 0.09 -1.3% 6.82 1 6.83 6 13.39
2020-03-18 1314 24637860 6643 170957990 6.84 7.08 6.80 6.82 0.01 -0.15% 6.82 296 6.83 72 13.37
2020-03-19 1314 36991503 7708 239710988 6.75 6.79 6.28 6.46 0.36 -5.28% 6.46 73 6.49 50 12.67
2020-03-20 1314 19324068 4766 131976095 6.70 6.93 6.66 6.82 0.36 5.57% 6.82 15 6.83 47 13.37
2020-03-23 1314 9689579 3053 64587479 6.59 6.78 6.50 6.65 0.17 -2.49% 6.65 38 6.66 77 13.04
2020-03-24 1314 15340330 4303 105517305 6.80 6.93 6.80 6.81 0.16 2.41% 6.81 82 6.83 3 13.35
2020-03-25 1314 23346744 6105 166757303 7.16 7.24 7.07 7.08 0.27 3.96% 7.08 123 7.09 48 13.88
2020-03-26 1314 15241293 3673 108725031 7.19 7.20 7.06 7.09 0.01 0.14% 7.09 204 7.15 3 13.90
2020-03-27 1314 14605632 3586 105218333 7.25 7.27 7.16 7.18 0.09 1.27% 7.18 886 7.19 34 14.08
2020-03-30 1314 14060911 3193 99144914 7.09 7.14 6.95 7.14 0.04 -0.56% 7.13 21 7.14 10 14.00
2020-03-31 1314 19443484 5058 141612919 7.27 7.35 7.21 7.33 0.19 2.66% 7.32 16 7.33 162 12.02
2020-04-01 1314 11302619 2862 82670690 7.30 7.36 7.25 7.31 0.02 -0.27% 7.31 122 7.32 16 11.98
2020-04-06 1314 13862809 3216 101514886 7.33 7.37 7.24 7.35 0.04 0.55% 7.34 70 7.35 293 12.05
2020-04-07 1314 14398914 3341 106444827 7.40 7.45 7.37 7.37 0.02 0.27% 7.37 524 7.38 1074 12.08
2020-04-08 1314 15473448 3797 114708379 7.37 7.45 7.35 7.41 0.04 0.54% 7.41 4 7.42 67 12.15
2020-04-09 1314 25509602 5624 194354327 7.47 7.77 7.47 7.64 0.23 3.1% 7.63 199 7.64 30 12.52
2020-04-10 1314 24898465 5308 193604026 7.65 7.88 7.64 7.84 0.20 2.62% 7.83 230 7.84 157 12.85
2020-04-13 1314 14819624 3519 114975174 7.84 7.84 7.70 7.71 0.13 -1.66% 7.71 306 7.72 17 12.64
2020-04-14 1314 15249435 2966 118427233 7.71 7.83 7.71 7.80 0.09 1.17% 7.80 129 7.81 62 12.79
2020-04-15 1314 15620034 3564 122605386 7.83 7.89 7.81 7.81 0.01 0.13% 7.81 286 7.82 1 12.80
2020-04-16 1314 12791027 3456 98585603 7.77 7.77 7.65 7.68 0.13 -1.66% 7.68 421 7.69 32 12.59
2020-04-17 1314 14355721 3547 110735995 7.79 7.79 7.64 7.65 0.03 -0.39% 7.65 5 7.66 5 12.54
2020-04-20 1314 9749351 2229 73910184 7.66 7.67 7.54 7.60 0.05 -0.65% 7.59 146 7.60 191 12.46
2020-04-21 1314 17078622 4097 126833454 7.57 7.57 7.30 7.30 0.30 -3.95% 7.30 426 7.31 125 11.97
2020-04-22 1314 8743583 2199 63676063 7.21 7.39 7.15 7.33 0.03 0.41% 7.33 29 7.34 29 12.02
2020-04-23 1314 12221761 2829 91517519 7.36 7.56 7.36 7.54 0.21 2.86% 7.53 165 7.54 37 12.36
2020-04-24 1314 6821399 1676 51380230 7.46 7.57 7.46 7.56 0.02 0.27% 7.55 16 7.56 294 12.39
2020-04-27 1314 20686777 4289 160652515 7.64 7.84 7.62 7.77 0.21 2.78% 7.76 106 7.77 1283 12.74
2020-04-28 1314 15102916 2758 117420208 7.81 7.85 7.71 7.71 0.06 -0.77% 7.71 391 7.72 1 12.64
2020-04-29 1314 19651515 4046 154136602 7.75 7.90 7.74 7.85 0.14 1.82% 7.85 45 7.86 11 12.87
2020-04-30 1314 30434440 6425 245413561 7.93 8.12 7.93 8.09 0.24 3.06% 8.09 569 8.10 391 13.26
2020-05-04 1314 16511793 3549 130658713 7.93 7.95 7.85 7.90 0.19 -2.35% 7.90 7 7.91 42 12.95
2020-05-05 1314 11264279 2606 89768210 7.93 8.04 7.92 7.96 0.06 0.76% 7.96 97 7.97 16 13.05
2020-05-06 1314 25771000 5471 209202610 8.08 8.24 8.00 8.15 0.19 2.39% 8.14 6 8.15 54 13.36
2020-05-08 1314 14213119 2657 116055445 8.19 8.23 8.13 8.17 0.06 0.25% 8.16 143 8.17 37 13.39
2020-05-11 1314 42477283 8737 363337682 8.50 8.65 8.47 8.60 0.43 5.26% 8.59 209 8.60 83 14.10
2020-05-12 1314 25141000 5453 212587770 8.60 8.60 8.35 8.42 0.18 -2.09% 8.42 62 8.43 24 13.80
2020-05-13 1314 14013000 3010 116394880 8.35 8.36 8.25 8.34 0.08 -0.95% 8.33 41 8.34 119 13.67
2020-05-14 1314 14184000 3018 116897670 8.32 8.32 8.18 8.18 0.16 -1.92% 8.18 20 8.19 30 13.41
2020-05-15 1314 17907000 3768 145868420 8.30 8.31 8.03 8.09 0.09 -1.1% 8.09 53 8.10 15 13.26
2020-05-18 1314 16727112 3689 137919985 8.12 8.33 8.12 8.18 0.09 1.11% 8.17 181 8.18 78 18.59
2020-05-19 1314 39497000 8004 333628350 8.32 8.55 8.31 8.42 0.24 2.93% 8.42 282 8.43 94 19.14
2020-05-20 1314 17687000 4157 149270280 8.52 8.53 8.35 8.39 0.03 -0.36% 8.39 233 8.40 91 19.07
2020-05-21 1314 10850000 2496 91151770 8.41 8.44 8.37 8.40 0.01 0.12% 8.39 518 8.40 72 19.09
2020-05-22 1314 14482000 3246 120796240 8.40 8.41 8.30 8.30 0.10 -1.19% 8.30 640 8.31 179 18.86
2020-05-25 1314 10036000 2233 83438990 8.39 8.39 8.23 8.31 0.01 0.12% 8.31 18 8.32 52 18.89
2020-05-26 1314 7929506 2176 66292545 8.34 8.41 8.32 8.34 0.03 0.36% 8.34 180 8.35 656 18.95
2020-05-27 1314 11206000 2590 93153690 8.40 8.40 8.28 8.31 0.03 -0.36% 8.30 161 8.31 6 18.89
2020-05-28 1314 10953000 2606 90668420 8.35 8.36 8.22 8.23 0.08 -0.96% 8.23 102 8.24 7 18.70
2020-05-29 1314 5727000 1297 47330220 8.26 8.29 8.22 8.27 0.04 0.49% 8.26 114 8.27 16 18.80
2020-06-01 1314 8127000 1774 67511770 8.29 8.34 8.26 8.30 0.03 0.36% 8.29 10 8.30 69 18.86
2020-06-02 1314 7567135 1924 62802158 8.31 8.33 8.27 8.28 0.02 -0.24% 8.28 55 8.29 3 18.82
2020-06-03 1314 25699000 4528 215818460 8.33 8.46 8.33 8.44 0.16 1.93% 8.44 111 8.45 78 19.18
2020-06-04 1314 16165000 3281 136270530 8.50 8.54 8.34 8.42 0.02 -0.24% 8.42 15 8.43 135 19.14
2020-06-05 1314 20637000 3746 175188970 8.42 8.54 8.39 8.51 0.09 1.07% 8.51 605 8.52 1012 19.34
2020-06-08 1314 35109000 6860 304553580 8.62 8.79 8.55 8.70 0.19 2.23% 8.70 494 8.71 17 19.77
2020-06-09 1314 16126000 3812 139652760 8.70 8.71 8.60 8.66 0.04 -0.46% 8.65 43 8.66 83 19.68
2020-06-10 1314 14424000 2826 124757810 8.67 8.71 8.60 8.68 0.02 0.23% 8.68 4 8.69 68 19.73
2020-06-11 1314 25738000 5217 218486990 8.66 8.67 8.34 8.35 0.33 -3.8% 8.34 281 8.35 92 18.98
2020-06-12 1314 16028000 3561 131082170 8.07 8.28 8.07 8.25 0.10 -1.2% 8.24 212 8.25 36 18.75
2020-06-15 1314 12378000 2725 101665520 8.27 8.27 8.18 8.18 0.07 -0.85% 8.18 63 8.19 15 18.59
2020-06-16 1314 11144000 3145 92452630 8.25 8.37 8.23 8.37 0.19 2.32% 8.36 21 8.37 122 19.02
2020-06-17 1314 9249125 2407 77141772 8.38 8.38 8.31 8.33 0.04 -0.48% 8.33 154 8.34 7 18.93
2020-06-18 1314 6818852 2000 56937798 8.34 8.39 8.32 8.34 0.01 0.12% 8.34 146 8.35 10 18.95
2020-06-19 1314 10241144 1995 85669790 8.34 8.40 8.34 8.36 0.02 0.24% 8.36 149 8.37 16 19.00
2020-06-22 1314 13907707 2798 116523815 8.34 8.47 8.30 8.36 0.00 0% 8.36 82 8.37 103 19.00
2020-06-23 1314 10932398 2178 90955177 8.40 8.42 8.27 8.32 0.04 -0.48% 8.32 50 8.33 35 18.91
2020-06-24 1314 20202507 3835 169425318 8.33 8.50 8.30 8.39 0.07 0.84% 8.38 8 8.39 46 19.07
2020-06-29 1314 10768046 1931 89175376 8.30 8.33 8.25 8.30 0.09 -1.07% 8.30 125 8.31 66 18.86
2020-06-30 1314 7637979 1412 63376567 8.33 8.34 8.27 8.28 0.02 -0.24% 8.28 249 8.29 2 18.82
2020-07-01 1314 7824643 1839 64778773 8.29 8.31 8.26 8.30 0.02 0.24% 8.28 3 8.30 302 18.86
2020-07-02 1314 6495516 1351 54015456 8.30 8.35 8.28 8.33 0.03 0.36% 8.32 12 8.33 515 18.93
2020-07-03 1314 10732238 2032 89152317 8.35 8.38 8.27 8.30 0.03 -0.36% 8.29 55 8.30 178 18.86
2020-07-06 1314 19923412 3571 166969140 8.33 8.45 8.30 8.42 0.12 1.45% 8.41 20 8.42 297 19.14
2020-07-07 1314 11624199 2428 97568967 8.48 8.49 8.34 8.39 0.03 -0.36% 8.37 8 8.39 107 19.07
2020-07-08 1314 10268107 2380 86258809 8.40 8.43 8.37 8.43 0.04 0.48% 8.42 70 8.43 414 19.16
2020-07-09 1314 11692543 2361 97747774 8.41 8.42 8.32 8.32 0.11 -1.3% 8.32 299 8.33 52 18.91
2020-07-13 1314 7980775 1844 65610833 8.24 8.26 8.19 8.21 0.05 -1.32% 8.21 70 8.22 15 18.66
2020-07-14 1314 7949615 1589 65244580 8.21 8.25 8.18 8.20 0.01 -0.12% 8.20 169 8.21 15 18.64
2020-07-15 1314 6454319 1822 52939825 8.23 8.24 8.17 8.20 0.00 0% 8.19 73 8.20 88 18.64
2020-07-16 1314 8148644 1967 67155369 8.20 8.27 8.20 8.25 0.05 0.61% 8.25 39 8.26 142 18.75
2020-07-17 1314 9948966 2231 82407907 8.26 8.36 8.22 8.22 0.03 -0.36% 8.22 205 8.23 65 18.68
2020-07-20 1314 6220747 1442 50931939 8.23 8.26 8.15 8.20 0.02 -0.24% 8.19 72 8.20 237 18.64
2020-07-21 1314 7922413 1860 65056362 8.22 8.24 8.18 8.21 0.01 0.12% 8.21 16 8.22 87 18.66
2020-07-22 1314 7895689 1941 65274921 8.22 8.30 8.21 8.30 0.09 1.1% 8.29 43 8.30 217 18.86
2020-07-23 1314 6587347 1487 54582142 8.31 8.32 8.26 8.28 0.02 -0.24% 8.28 21 8.29 45 18.82
2020-07-27 1314 12615926 2739 102068866 8.19 8.19 8.04 8.04 0.14 -2.9% 8.04 235 8.05 10 18.27
2020-07-28 1314 20292174 4948 160825562 8.03 8.08 7.80 7.80 0.24 -2.99% 7.80 582 7.82 30 17.73
2020-07-29 1314 10615649 2908 84517663 7.81 8.03 7.81 8.00 0.20 2.56% 8.00 4 8.01 26 18.18
2020-07-30 1314 6681872 1783 53787780 8.02 8.09 7.99 8.06 0.06 0.75% 8.06 10 8.07 4 18.32
2020-07-31 1314 6869358 1445 55696109 8.06 8.17 8.01 8.08 0.02 0.25% 8.08 63 8.10 106 18.36
2020-08-03 1314 43902187 9136 367341765 8.17 8.45 8.16 8.38 0.30 3.71% 8.38 181 8.39 78 19.05
2020-08-04 1314 19408304 4403 163506006 8.41 8.47 8.38 8.43 0.05 0.6% 8.42 235 8.43 282 19.16
2020-08-05 1314 13280653 3008 111492647 8.45 8.46 8.36 8.41 0.02 -0.24% 8.41 43 8.42 150 19.11
2020-08-06 1314 22601583 3501 190768465 8.42 8.47 8.38 8.45 0.04 0.48% 8.44 61 8.45 562 19.20
2020-08-07 1314 24959945 4117 210571145 8.47 8.48 8.39 8.40 0.05 -0.59% 8.39 149 8.40 2042 19.09
2020-08-11 1314 84072873 14989 718790390 8.40 8.82 8.34 8.51 0.00 1.31% 8.51 152 8.52 40 19.34
2020-08-12 1314 22354104 5200 186977840 8.50 8.50 8.31 8.34 0.17 -2% 8.34 77 8.35 37 18.95
2020-08-13 1314 15699962 4160 130265737 8.39 8.43 8.24 8.26 0.08 -0.96% 8.25 273 8.26 7 18.77
2020-08-14 1314 20367958 4171 171182118 8.26 8.49 8.21 8.46 0.20 2.42% 8.46 79 8.47 249 19.23
2020-08-17 1314 140097272 25715 1260686711 8.50 9.30 8.50 9.11 0.65 7.68% 9.10 201 9.11 44 23.97
2020-08-18 1314 54909667 13974 487392838 9.10 9.11 8.71 8.81 0.30 -3.29% 8.81 247 8.82 1 23.18
2020-08-19 1314 42788304 7920 376443024 8.89 8.96 8.67 8.70 0.11 -1.25% 8.70 310 8.71 23 22.89
2020-08-20 1314 74542594 11696 620487872 8.65 8.65 8.10 8.21 0.49 -5.63% 8.21 9 8.22 30 21.61
2020-08-21 1314 18508612 3976 154623968 8.28 8.43 8.28 8.38 0.17 2.07% 8.38 423 8.39 40 22.05
2020-08-24 1314 16542504 2840 137138061 8.38 8.39 8.25 8.27 0.11 -1.31% 8.27 214 8.28 101 21.76
2020-08-25 1314 14475152 2933 121387893 8.31 8.45 8.31 8.36 0.09 1.09% 8.36 102 8.37 8 22.00
2020-08-26 1314 10793252 2290 90760883 8.41 8.45 8.36 8.42 0.06 0.72% 8.42 239 8.43 162 22.16
2020-08-27 1314 16583784 2788 139546322 8.44 8.48 8.35 8.39 0.03 -0.36% 8.38 397 8.39 7 22.08
2020-08-28 1314 28366384 5710 241995073 8.45 8.60 8.41 8.54 0.15 1.79% 8.53 7 8.54 78 22.47
2020-08-31 1314 26848953 4456 232138107 8.59 8.71 8.59 8.62 0.08 0.94% 8.62 113 8.63 59 22.68
2020-09-01 1314 19054213 3383 163080847 8.64 8.69 8.49 8.55 0.07 -0.81% 8.55 44 8.56 134 22.50
2020-09-02 1314 12258870 2557 104578828 8.60 8.64 8.48 8.50 0.05 -0.58% 8.50 41 8.51 31 22.37
2020-09-03 1314 34496324 6127 299098186 8.55 8.79 8.51 8.70 0.20 2.35% 8.70 59 8.71 489 22.89
2020-09-04 1314 23779380 5071 205164788 8.60 8.74 8.54 8.72 0.02 0.23% 8.72 83 8.73 431 22.95
2020-09-07 1314 85600404 16297 773040756 8.82 9.18 8.80 8.94 0.22 2.52% 8.94 900 8.95 14 23.53
2020-09-10 1314 36999794 6752 332917562 8.96 9.09 8.90 8.98 0.11 0.45% 8.98 360 8.99 269 23.63
2020-09-11 1314 53689244 10175 483948209 8.98 9.18 8.84 8.84 0.14 -1.56% 8.84 413 8.85 58 23.26
2020-09-14 1314 19670626 4060 175007759 8.87 9.03 8.81 8.82 0.02 -0.23% 8.82 274 8.83 42 23.21
2020-09-16 1314 13676886 4076 120586975 8.93 8.93 8.74 8.76 0.09 -0.68% 8.76 321 8.78 24 23.05
2020-09-17 1314 31212925 5834 279529066 8.80 9.04 8.80 8.91 0.15 1.71% 8.91 399 8.92 3 23.45
2020-09-18 1314 90846311 15331 828913041 9.03 9.27 8.97 8.97 0.06 0.67% 8.97 1072 9.00 334 23.61
2020-09-22 1314 23262913 5015 202997618 8.86 8.86 8.61 8.70 0.18 -3.01% 8.70 375 8.71 48 22.89
2020-09-24 1314 24694566 5311 207715527 8.48 8.50 8.35 8.39 0.18 -3.56% 8.39 286 8.40 303 22.08
2020-09-25 1314 17875795 3902 149302476 8.44 8.51 8.23 8.30 0.09 -1.07% 8.30 60 8.31 32 21.84
2020-09-29 1314 6412320 1440 53937852 8.45 8.47 8.38 8.40 0.02 1.2% 8.40 383 8.41 148 22.11
2020-09-30 1314 6600331 1588 55324135 8.41 8.42 8.36 8.37 0.03 -0.36% 8.37 40 8.38 242 22.03
2020-10-06 1314 8619814 2276 73159396 8.43 8.54 8.43 8.51 0.13 1.67% 8.50 47 8.51 123 22.39
2020-10-08 1314 10269741 2190 87174908 8.55 8.57 8.45 8.47 0.05 -0.47% 8.46 155 8.47 19 22.29
2020-10-12 1314 11589000 2661 97143630 8.47 8.50 8.32 8.34 0.13 -1.53% 8.33 210 8.34 42 21.95
2020-10-13 1314 8945390 2076 74502706 8.34 8.39 8.27 8.33 0.01 -0.12% 8.32 300 8.33 18 21.92
2020-10-14 1314 8877849 2121 74512336 8.36 8.45 8.34 8.41 0.08 0.96% 8.41 9 8.42 270 22.13
2020-10-15 1314 9117012 1931 76297120 8.42 8.45 8.32 8.35 0.06 -0.71% 8.34 228 8.35 28 21.97
2020-10-16 1314 9609275 1960 80380171 8.35 8.42 8.31 8.33 0.02 -0.24% 8.32 56 8.33 21 21.92
2020-10-20 1314 5960877 1358 49535742 8.33 8.33 8.29 8.31 0.00 -0.24% 8.30 420 8.31 4 21.87
2020-10-21 1314 7189881 2533 59936435 8.32 8.36 8.30 8.33 0.02 0.24% 8.33 169 8.34 67 21.92
2020-10-22 1314 5982565 1471 49713157 8.33 8.35 8.27 8.35 0.02 0.24% 8.34 12 8.35 81 21.97
2020-10-23 1314 12112535 2369 102000183 8.37 8.47 8.34 8.44 0.09 1.08% 8.43 205 8.44 151 22.21
2020-10-26 1314 37573126 7309 325303691 8.46 8.75 8.46 8.68 0.24 2.84% 8.68 143 8.69 551 22.84
2020-10-27 1314 34220405 7355 299502265 8.66 8.85 8.61 8.72 0.04 0.46% 8.71 214 8.72 330 22.95
2020-10-28 1314 18449761 4320 160339785 8.73 8.82 8.57 8.60 0.12 -1.38% 8.60 98 8.61 39 22.63
2020-10-29 1314 15662924 3784 134055920 8.50 8.69 8.43 8.68 0.08 0.93% 8.68 150 8.69 205 22.84
2020-10-30 1314 11878479 2587 102390416 8.68 8.74 8.53 8.55 0.13 -1.5% 8.54 44 8.55 1 22.50
2020-11-02 1314 9440719 2506 81246053 8.57 8.70 8.51 8.60 0.05 0.58% 8.60 13 8.61 26 22.63
2020-11-03 1314 18457039 3863 161071294 8.68 8.76 8.62 8.73 0.13 1.51% 8.73 102 8.74 211 22.97
2020-11-04 1314 23387751 4438 205759502 8.78 8.85 8.73 8.77 0.04 0.46% 8.77 79 8.78 129 23.08
2020-11-05 1314 10397342 2479 90963255 8.77 8.79 8.72 8.74 0.03 -0.34% 8.74 1269 8.75 30 23.00
2020-11-06 1314 9188210 1980 80395374 8.78 8.79 8.73 8.74 0.00 0% 8.74 216 8.75 167 23.00
2020-11-09 1314 11921875 2509 104995492 8.79 8.87 8.77 8.80 0.06 0.69% 8.79 43 8.80 208 23.16
2020-11-10 1314 39014795 8026 348065612 8.86 8.99 8.80 8.95 0.15 1.7% 8.95 197 8.96 225 23.55
2020-11-11 1314 85874202 14720 784935029 8.96 9.24 8.91 9.18 0.23 2.57% 9.17 265 9.18 152 24.16
2020-11-12 1314 35905283 7884 324719367 9.23 9.23 8.96 8.96 0.22 -2.4% 8.96 251 8.97 69 23.58
2020-11-13 1314 23777187 4814 213863428 9.09 9.09 8.91 8.95 0.01 -0.11% 8.94 55 8.95 7 23.55
2020-11-16 1314 38202978 7594 335182789 8.93 8.95 8.72 8.76 0.19 -2.12% 8.75 411 8.76 1 43.80
2020-11-18 1314 17665645 3572 153846779 8.70 8.75 8.66 8.71 0.01 -0.57% 8.71 21 8.72 65 43.55
2020-11-19 1314 13588936 3084 119167996 8.72 8.82 8.69 8.76 0.05 0.57% 8.76 246 8.77 287 43.80
2020-11-23 1314 15009055 2752 131534091 8.73 8.80 8.72 8.78 0.11 0.23% 8.78 23 8.79 71 43.90
2020-11-24 1314 23340488 4295 206440298 8.83 8.88 8.78 8.78 0.00 0% 8.78 2508 8.79 8 43.90
2020-11-25 1314 34892438 6846 312278042 8.86 9.02 8.85 8.97 0.19 2.16% 8.96 24 8.97 253 44.85
2020-11-26 1314 20515868 4591 184573549 9.02 9.08 8.95 8.98 0.01 0.11% 8.97 316 8.98 69 44.90
2020-11-27 1314 18139558 3695 163193157 8.98 9.02 8.94 9.02 0.04 0.45% 9.01 223 9.02 778 45.10
2020-11-30 1314 49757606 9338 456065618 9.06 9.23 9.06 9.10 0.08 0.89% 9.10 952 9.11 165 45.50
2020-12-01 1314 28544842 5490 260320105 9.20 9.20 9.03 9.15 0.05 0.55% 9.15 115 9.16 125 45.75
2020-12-02 1314 69622889 12674 650204503 9.19 9.44 9.16 9.39 0.24 2.62% 9.38 263 9.39 316 46.95
2020-12-04 1314 25268960 5554 233525357 9.28 9.33 9.21 9.24 0.05 -1.6% 9.24 21 9.25 72 46.20
2020-12-07 1314 26479096 5444 243241947 9.27 9.30 9.12 9.19 0.05 -0.54% 9.19 957 9.20 631 45.95
2020-12-11 1314 26340357 5063 243611107 9.34 9.36 9.15 9.20 0.01 0.11% 9.20 116 9.21 55 46.00
2020-12-16 1314 19699893 4938 185995400 9.46 9.49 9.39 9.43 0.04 2.5% 9.42 174 9.43 19 47.15
2020-12-18 1314 16975032 3395 158832184 9.39 9.44 9.32 9.33 0.06 -1.06% 9.33 277 9.34 39 46.65
2020-12-21 1314 70746073 13765 679570016 9.35 9.73 9.35 9.69 0.36 3.86% 9.68 458 9.69 243 48.45
2020-12-22 1314 270981848 37646 2147483647 9.70 10.65 9.60 10.15 0.46 4.75% 10.10 733 10.15 1264 50.75
2020-12-25 1314 266038297 47053 2147483647 11.60 11.95 11.20 11.55 0.15 13.79% 11.50 1628 11.55 342 57.75
2020-12-28 1314 108729776 22750 1251690954 11.60 11.70 11.35 11.50 0.05 -0.43% 11.50 948 11.55 1743 57.50
2020-12-29 1314 205539664 34056 2147483647 11.60 12.05 11.50 11.65 0.15 1.3% 11.65 1123 11.70 404 58.25
2020-12-30 1314 108765017 20674 1259986127 11.70 11.90 11.35 11.45 0.20 -1.72% 11.45 91 11.50 765 57.25