中福(1435)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　7.36
0
0%		7.36
0
0%		 　7.33
-0.03
-0.41%		7.35
0.02
0.27%		7.50
0.15
2.04%		7.50
0
0%		7.50
0
0%		 　7.50
0
0%		7.50
0
0%		7.50
0
0%		7.45
-0.05
-0.67%		7.46
0.01
0.13%		 　7.50
0.04
0.54%		 　　　　　　　　7.42
-0.08
-1.07%		7.43
0.01
0.13%		7.44
2 月 　7.45
0.02
0.27%		7.46
0.01
0.13%		7.58
0.12
1.61%		8.00
0.42
5.54%		8.17
0.17
2.13%		 　8.19
0.02
0.24%		8.22
0.03
0.37%		8.93
0.71
8.64%		8.77
-0.16
-1.79%		8.45
-0.32
-3.65%		 　8.48
0.03
0.36%		8.52
0.04
0.47%		8.56
0.04
0.47%		8.60
0.04
0.47%		8.67
0.07
0.81%		 　8.70
0.03
0.35%		8.82
0.12
1.38%		9.02
0.2
2.27%		9.17
0.15
1.66%		 8.55
3 月　9.60
0.43
4.69%		9.74
0.14
1.46%		9.70
-0.04
-0.41%		10.00
0.3
3.09%		9.93
-0.07
-0.7%		 　9.88
-0.05
-0.5%		9.28
-0.6
-6.07%		8.45
-0.83
-8.94%		7.62
-0.83
-9.82%		7.14
-0.48
-6.3%		 　6.94
-0.2
-2.8%		6.71
-0.23
-3.31%		6.90
0.19
2.83%		6.48
-0.42
-6.09%		6.90
0.42
6.48%		 　6.98
0.08
1.16%		7.09
0.11
1.58%		7.29
0.2
2.82%		7.21
-0.08
-1.1%		7.18
-0.03
-0.42%		 　7.13
-0.05
-0.7%		7.10
-0.03
-0.42%		7.93
4 月7.10
0
0%		 　　　7.15
0.05
0.7%		7.22
0.07
0.98%		7.20
-0.02
-0.28%		7.18
-0.02
-0.28%		7.28
0.1
1.39%		 　7.21
-0.07
-0.96%		7.22
0.01
0.14%		7.29
0.07
0.97%		7.26
-0.03
-0.41%		7.26
0
0%		 　7.98
0.72
9.92%		8.25
0.27
3.38%		8.13
-0.12
-1.45%		8.17
0.04
0.49%		8.28
0.11
1.35%		 　8.21
-0.07
-0.85%		8.21
0
0%		8.23
0.02
0.24%		8.35
0.12
1.46%		 7.68
5 月　　　8.15
-0.2
-2.4%		8.15
0
0%		8.10
-0.05
-0.61%		 8.08
-0.02
-0.25%		 　8.07
-0.01
-0.12%		8.05
-0.02
-0.25%		8.07
0.02
0.25%		8.05
-0.02
-0.25%		8.09
0.04
0.5%		 　8.24
0.15
1.85%		8.18
-0.06
-0.73%		8.12
-0.06
-0.73%		8.15
0.03
0.37%		8.16
0.01
0.12%		 　8.20
0.04
0.49%		8.17
-0.03
-0.37%		8.23
0.06
0.73%		8.24
0.01
0.12%		8.38
0.14
1.7%		 8.19
6 月8.70
0.32
3.82%		8.61
-0.09
-1.03%		8.63
0.02
0.23%		8.63
0
0%		8.71
0.08
0.93%		 　8.67
-0.04
-0.46%		8.65
-0.02
-0.23%		8.60
-0.05
-0.58%		8.36
-0.24
-2.79%		8.37
0.01
0.12%		 　8.20
-0.17
-2.03%		8.35
0.15
1.83%		8.67
0.32
3.83%		8.56
-0.11
-1.27%		8.90
0.34
3.97%		 　8.89
-0.01
-0.11%		8.85
-0.04
-0.45%		8.75
-0.1
-1.13%		 　　　8.80
0.05
0.57%		8.75
-0.05
-0.57%		 8.64
7 月8.72
-0.03
-0.34%		8.68
-0.04
-0.46%		8.64
-0.04
-0.46%		 　8.64
0
0%		8.64
0
0%		8.68
0.04
0.46%		8.68
0
0%		 　　9.06
0.38
4.38%		8.72
-0.34
-3.75%		8.87
0.15
1.72%		8.95
0.08
0.9%		8.85
-0.1
-1.12%		 　8.83
-0.02
-0.23%		8.85
0.02
0.23%		8.81
-0.04
-0.45%		8.70
-0.11
-1.25%		 　　8.72
0.02
0.23%		8.72
0
0%		8.76
0.04
0.46%		8.77
0.01
0.11%		8.76
-0.01
-0.11%		8.77
8 月 　8.75
-0.01
-0.11%		8.66
-0.09
-1.03%		8.79
0.13
1.5%		8.80
0.01
0.11%		8.78
-0.02
-0.23%		 　　8.73
-0.05
-0.57%		8.73
0
0%		8.77
0.04
0.46%		8.83
0.06
0.68%		 　8.90
0.07
0.79%		8.93
0.03
0.34%		9.12
0.19
2.13%		9.02
-0.1
-1.1%		9.89
0.87
9.65%		 　9.95
0.06
0.61%		9.55
-0.4
-4.02%		9.52
-0.03
-0.31%		9.72
0.2
2.1%		9.91
0.19
1.95%		 9.88
-0.03
-0.3%		9.2
9 月10.10
0.22
2.23%		10.85
0.75
7.43%		10.60
-0.25
-2.3%		11.00
0.4
3.77%		 　10.95
-0.05
-0.45%		 　10.55
-0.4
-3.65%		10.50
-0.05
-0.47%		 　10.50
0
0%		 10.95
0.45
4.29%		11.55
0.6
5.48%		11.45
-0.1
-0.87%		 　　13.40
1.95
17.03%		 13.10
-0.3
-2.24%		13.60
0.5
3.82%		 　　13.70
0.1
0.74%		15.05
1.35
9.85%		 11.99
10 月　　　　　16.70
1.65
10.96%		 15.70
-1
-5.99%		 　　17.25
1.55
9.87%		17.60
0.35
2.03%		17.10
-0.5
-2.84%		17.05
-0.05
-0.29%		17.25
0.2
1.17%		 　　17.30
0.05
0.29%		17.40
0.1
0.58%		17.45
0.05
0.29%		17.25
-0.2
-1.15%		 　17.75
0.5
2.9%		19.50
1.75
9.86%		18.75
-0.75
-3.85%		18.05
-0.7
-3.73%		18.10
0.05
0.28%		 17.53
11 月　19.85
1.75
9.67%		21.30
1.45
7.3%		20.85
-0.45
-2.11%		22.60
1.75
8.39%		22.50
-0.1
-0.44%		 　22.10
-0.4
-1.78%		20.65
-1.45
-6.56%		20.60
-0.05
-0.24%		19.30
-1.3
-6.31%		19.50
0.2
1.04%		 　19.85
0.35
1.79%		 19.45
-0.4
-2.02%		19.35
-0.1
-0.51%		 　　19.25
-0.1
-0.52%		19.60
0.35
1.82%		19.45
-0.15
-0.77%		19.40
-0.05
-0.26%		19.40
0
0%		 　19.40
0
0%		 20.15
12 月19.25
-0.15
-0.77%		19.20
-0.05
-0.26%		 18.60
-0.6
-3.13%		 　17.90
-0.7
-3.76%		 　　17.80
-0.1
-0.56%		 　　　23.65
5.85
32.87%		 22.85
-0.8
-3.38%		 　25.10
2.25
9.85%		25.00
-0.1
-0.4%		 　26.90
1.9
7.6%		 　24.75
-2.15
-7.99%		23.00
-1.75
-7.07%		23.10
0.1
0.43%		　22.13

說明:最高漲幅:32.87%最低跌幅:-9.82% 最高價:26.90最低價:6.48平均價:11.33,灰色底表示週末,漲139天(61.27)元,跌126天(-31.38)元,平盤24天
33%=2,17%=2,11%=2,10%=11,9%=1,8%=3,7%=2,6%=2,5%=6,4%=11,3%=6,2%=20,1%=30,0%=65,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=9,-6%=9,-7%=13,-8%=38,-9%=45,

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 1435 240944 98 1771050 7.30 7.41 7.25 7.36 0.06 0% 7.36 6 7.37 8 368.00
2020-01-03 1435 288661 100 2119007 7.39 7.39 7.30 7.36 0.00 0% 7.35 16 7.36 5 368.00
2020-01-06 1435 164001 62 1197857 7.34 7.34 7.28 7.33 0.03 -0.41% 7.33 7 7.34 1 366.50
2020-01-07 1435 260004 97 1918929 7.36 7.40 7.34 7.35 0.02 0.27% 7.35 2 7.40 19 367.50
2020-01-08 1435 918001 205 6888887 7.35 7.80 7.31 7.50 0.15 2.04% 7.48 3 7.50 14 375.00
2020-01-09 1435 193003 86 1445201 7.50 7.52 7.46 7.50 0.00 0% 7.50 2 7.51 12 375.00
2020-01-10 1435 168788 75 1264916 7.51 7.55 7.45 7.50 0.00 0% 7.50 4 7.51 6 375.00
2020-01-13 1435 100400 54 751220 7.51 7.51 7.45 7.50 0.00 0% 7.48 2 7.50 12 375.00
2020-01-14 1435 90102 56 673317 7.50 7.50 7.44 7.50 0.00 0% 7.49 10 7.50 10 375.00
2020-01-15 1435 278319 95 2087065 7.50 7.55 7.45 7.50 0.00 0% 7.50 5 7.53 10 375.00
2020-01-16 1435 185768 75 1383678 7.53 7.53 7.42 7.45 0.05 -0.67% 7.45 4 7.47 6 372.50
2020-01-17 1435 306437 103 2293197 7.51 7.54 7.43 7.46 0.01 0.13% 7.46 27 7.50 10 373.00
2020-01-20 1435 324704 98 2440357 7.43 7.55 7.42 7.50 0.04 0.54% 7.50 3 7.54 12 375.00
2020-01-30 1435 778650 251 5768197 7.32 7.48 7.32 7.42 0.08 -1.07% 7.42 3 7.46 3 371.00
2020-01-31 1435 142010 52 1054322 7.42 7.46 7.40 7.43 0.01 0.13% 7.43 4 7.44 5 371.50
2020-02-03 1435 468007 124 3453689 7.33 7.46 7.31 7.45 0.02 0.27% 7.45 2 7.46 2 372.50
2020-02-04 1435 118005 48 881107 7.46 7.50 7.45 7.46 0.01 0.13% 7.46 3 7.49 2 373.00
2020-02-05 1435 286956 107 2168537 7.50 7.68 7.46 7.58 0.12 1.61% 7.58 2 7.60 10 379.00
2020-02-06 1435 890493 253 6967444 7.62 8.00 7.62 8.00 0.42 5.54% 7.94 2 8.00 28 400.00
2020-02-07 1435 730302 287 5935530 8.05 8.28 8.05 8.17 0.17 2.13% 8.16 13 8.17 3 408.50
2020-02-10 1435 779016 243 6349098 8.20 8.24 8.07 8.19 0.02 0.24% 8.17 4 8.19 5 409.50
2020-02-11 1435 520333 203 4258518 8.16 8.27 8.09 8.22 0.03 0.37% 8.22 11 8.25 3 411.00
2020-02-12 1435 910955 344 7905294 8.25 8.99 8.25 8.93 0.71 8.64% 8.93 5 8.94 9 446.50
2020-02-13 1435 675000 244 5916240 8.85 8.87 8.61 8.77 0.16 -1.79% 8.76 2 8.77 2 438.50
2020-02-14 1435 306032 176 2621737 8.78 8.78 8.45 8.45 0.32 -3.65% 8.45 13 8.53 1 422.50
2020-02-17 1435 1067471 265 9020777 8.45 8.52 8.37 8.48 0.03 0.36% 8.46 6 8.49 3 424.00
2020-02-18 1435 206066 103 1754845 8.48 8.58 8.46 8.52 0.04 0.47% 8.52 3 8.56 9 426.00
2020-02-19 1435 415000 109 3530590 8.59 8.59 8.46 8.56 0.04 0.47% 8.55 10 8.56 6 428.00
2020-02-20 1435 481008 144 4111134 8.55 8.64 8.47 8.60 0.04 0.47% 8.60 7 8.64 20 430.00
2020-02-21 1435 321000 96 2776640 8.60 8.75 8.50 8.67 0.07 0.81% 8.67 4 8.69 2 433.50
2020-02-24 1435 442000 110 3812320 8.73 8.73 8.59 8.70 0.03 0.35% 8.70 2 8.71 5 435.00
2020-02-25 1435 256077 108 2243478 8.60 8.85 8.60 8.82 0.12 1.38% 8.80 9 8.82 2 441.00
2020-02-26 1435 447000 121 3977650 8.83 9.02 8.78 9.02 0.20 2.27% 9.02 9 9.03 10 451.00
2020-02-27 1435 612183 263 5649822 9.02 9.45 9.02 9.17 0.15 1.66% 9.16 13 9.21 3 458.50
2020-03-02 1435 1311217 443 12388851 9.10 9.68 9.10 9.60 0.43 4.69% 9.60 3 9.63 1 480.00
2020-03-03 1435 345000 155 3337270 9.60 9.74 9.54 9.74 0.14 1.46% 9.73 7 9.74 3 487.00
2020-03-04 1435 247542 132 2405021 9.74 9.78 9.65 9.70 0.04 -0.41% 9.69 10 9.70 8 485.00
2020-03-05 1435 860233 296 8480482 9.75 10.00 9.66 10.00 0.30 3.09% 10.00 7 10.05 21 500.00
2020-03-06 1435 1037000 387 10379230 10.05 10.30 9.76 9.93 0.07 -0.7% 9.90 5 9.93 1 496.50
2020-03-09 1435 813339 327 8014925 9.93 10.00 9.80 9.88 0.05 -0.5% 9.88 7 9.89 5 494.00
2020-03-10 1435 1627334 518 14934709 9.85 9.85 8.90 9.28 0.60 -6.07% 9.26 2 9.28 2 464.00
2020-03-11 1435 1437213 437 12375677 9.15 9.20 8.36 8.45 0.83 -8.94% 8.45 8 8.46 2 422.50
2020-03-12 1435 984536 294 7537741 7.91 7.91 7.61 7.62 0.83 -9.82% 7.61 20 7.62 2 381.00
2020-03-13 1435 1460000 308 10138690 6.91 7.14 6.86 7.14 0.48 -6.3% 7.09 8 7.14 11 357.00
2020-03-16 1435 860046 256 6047102 7.01 7.28 6.80 6.94 0.20 -2.8% 6.94 3 6.99 3 347.00
2020-03-17 1435 450402 142 2974046 6.42 6.83 6.42 6.71 0.23 -3.31% 6.71 5 6.78 2 335.50
2020-03-18 1435 431009 174 2979227 6.78 7.02 6.78 6.90 0.19 2.83% 6.89 2 6.90 2 345.00
2020-03-19 1435 935110 211 6026925 6.90 6.90 6.24 6.48 0.42 -6.09% 6.48 1 6.49 4 324.00
2020-03-20 1435 363010 130 2491974 6.58 7.05 6.58 6.90 0.42 6.48% 6.88 3 6.90 43 345.00
2020-03-23 1435 484004 132 3318094 6.70 6.98 6.60 6.98 0.08 1.16% 6.91 3 6.98 5 349.00
2020-03-24 1435 1683028 112 11932406 6.98 7.17 6.98 7.09 0.11 1.58% 7.08 1 7.09 4 354.50
2020-03-25 1435 195013 84 1423781 7.53 7.53 7.17 7.29 0.20 2.82% 7.25 2 7.29 4 364.50
2020-03-26 1435 179015 68 1290525 7.31 7.31 7.15 7.21 0.08 -1.1% 7.19 7 7.21 7 360.50
2020-03-27 1435 121008 62 860726 7.31 7.31 7.03 7.18 0.03 -0.42% 7.12 2 7.18 4 359.00
2020-03-30 1435 116020 47 817681 7.13 7.13 7.00 7.13 0.05 -0.7% 7.12 4 7.13 2 356.50
2020-03-31 1435 100008 53 713896 7.19 7.21 7.07 7.10 0.03 -0.42% 7.10 6 7.18 1 355.00
2020-04-01 1435 153016 46 1080763 7.05 7.15 7.02 7.10 0.00 0% 7.10 1 7.12 4 44.38
2020-04-06 1435 2231284 115 15952083 7.09 7.35 7.06 7.15 0.05 0.7% 7.15 3 7.23 1 44.69
2020-04-07 1435 127007 59 917169 7.22 7.27 7.18 7.22 0.07 0.98% 7.22 7 7.23 4 45.12
2020-04-08 1435 86014 39 615980 7.23 7.23 7.14 7.20 0.02 -0.28% 7.17 2 7.20 5 45.00
2020-04-09 1435 236227 79 1688578 7.24 7.24 7.10 7.18 0.02 -0.28% 7.16 2 7.19 7 44.88
2020-04-10 1435 110394 55 798735 7.20 7.28 7.17 7.28 0.10 1.39% 7.27 3 7.28 8 45.50
2020-04-13 1435 166014 79 1195699 7.29 7.29 7.16 7.21 0.07 -0.96% 7.21 1 7.23 1 45.06
2020-04-14 1435 55444 47 399542 7.23 7.26 7.15 7.22 0.01 0.14% 7.20 4 7.22 16 45.12
2020-04-15 1435 248200 107 1793928 7.15 7.32 7.15 7.29 0.07 0.97% 7.23 3 7.30 6 45.56
2020-04-16 1435 80014 55 578028 7.23 7.26 7.18 7.26 0.03 -0.41% 7.22 9 7.26 3 45.38
2020-04-17 1435 114494 83 831792 7.30 7.32 7.22 7.26 0.00 0% 7.26 2 7.27 2 45.38
2020-04-20 1435 358001 129 2775167 7.29 7.98 7.29 7.98 0.72 9.92% 7.98 214 0.00 0 49.88
2020-04-21 1435 1063501 380 8767024 8.09 8.68 7.98 8.25 0.27 3.38% 8.25 3 8.26 1 51.56
2020-04-22 1435 300686 135 2420705 8.07 8.15 7.99 8.13 0.12 -1.45% 8.09 1 8.13 5 50.81
2020-04-23 1435 192135 92 1564065 8.10 8.20 8.07 8.17 0.04 0.49% 8.17 3 8.18 14 51.06
2020-04-24 1435 155099 73 1282689 8.17 8.40 8.17 8.28 0.11 1.35% 8.27 9 8.28 1 51.75
2020-04-27 1435 161291 81 1327015 8.28 8.30 8.19 8.21 0.07 -0.85% 8.19 2 8.21 11 51.31
2020-04-28 1435 95004 45 778562 8.23 8.24 8.16 8.21 0.00 0% 8.18 2 8.21 5 51.31
2020-04-29 1435 115569 78 949288 8.24 8.25 8.18 8.23 0.02 0.24% 8.22 2 8.23 1 51.44
2020-04-30 1435 260003 134 2173174 8.24 8.49 8.23 8.35 0.12 1.46% 8.29 50 8.38 1 52.19
2020-05-04 1435 216002 97 1760136 8.20 8.23 8.11 8.15 0.20 -2.4% 8.15 18 8.18 3 50.94
2020-05-05 1435 154002 65 1258086 8.21 8.26 8.10 8.15 0.00 0% 8.12 1 8.15 9 50.94
2020-05-06 1435 194000 81 1573730 8.10 8.21 8.06 8.10 0.05 -0.61% 8.10 1 8.15 10 50.62
2020-05-08 1435 112003 48 908494 8.19 8.19 8.08 8.08 0.08 -0.25% 8.08 3 8.12 1 50.50
2020-05-11 1435 161002 73 1293676 8.15 8.15 7.96 8.07 0.01 -0.12% 8.01 12 8.07 3 50.44
2020-05-12 1435 93000 43 744120 8.13 8.13 7.97 8.05 0.02 -0.25% 8.05 6 8.07 3 50.31
2020-05-13 1435 110000 36 883450 7.95 8.09 7.95 8.07 0.02 0.25% 8.06 2 8.07 3 50.44
2020-05-14 1435 123000 57 989600 8.07 8.11 8.01 8.05 0.02 -0.25% 8.05 5 8.06 3 50.31
2020-05-15 1435 174000 73 1410010 8.10 8.16 8.05 8.09 0.04 0.5% 8.08 6 8.09 3 0.00
2020-05-18 1435 290596 123 2406186 8.16 8.46 8.16 8.24 0.15 1.85% 8.20 1 8.24 2 0.00
2020-05-19 1435 101000 54 825280 8.21 8.32 8.13 8.18 0.06 -0.73% 8.17 2 8.18 7 0.00
2020-05-20 1435 131000 57 1064790 8.22 8.22 8.08 8.12 0.06 -0.73% 8.10 5 8.12 2 0.00
2020-05-21 1435 169000 73 1383580 8.14 8.24 8.09 8.15 0.03 0.37% 8.15 4 8.22 1 0.00
2020-05-22 1435 177000 78 1439820 8.10 8.17 8.06 8.16 0.01 0.12% 8.16 1 8.17 1 0.00
2020-05-25 1435 38000 28 310280 8.22 8.22 8.13 8.20 0.04 0.49% 8.16 8 8.20 2 0.00
2020-05-26 1435 147804 71 1205452 8.28 8.28 8.08 8.17 0.03 -0.37% 8.17 1 8.18 2 0.00
2020-05-27 1435 160000 71 1312110 8.15 8.25 8.10 8.23 0.06 0.73% 8.20 1 8.23 1 0.00
2020-05-28 1435 171000 91 1408570 8.28 8.32 8.18 8.24 0.01 0.12% 8.24 5 8.27 7 0.00
2020-05-29 1435 342000 126 2849640 8.28 8.40 8.27 8.38 0.14 1.7% 8.37 1 8.38 7 0.00
2020-06-01 1435 538000 189 4588870 8.34 8.72 8.32 8.70 0.32 3.82% 8.65 2 8.70 2 0.00
2020-06-02 1435 192001 89 1658588 8.81 8.82 8.54 8.61 0.09 -1.03% 8.59 5 8.61 12 0.00
2020-06-03 1435 226000 89 1952730 8.66 8.74 8.55 8.63 0.02 0.23% 8.63 4 8.68 5 0.00
2020-06-04 1435 289000 86 2500800 8.63 8.71 8.60 8.63 0.00 0% 8.63 2 8.69 5 0.00
2020-06-05 1435 167000 71 1450140 8.66 8.73 8.64 8.71 0.08 0.93% 8.65 1 8.71 2 0.00
2020-06-08 1435 323000 102 2815240 8.78 8.84 8.58 8.67 0.04 -0.46% 8.60 15 8.67 5 0.00
2020-06-09 1435 68000 31 585390 8.67 8.67 8.53 8.65 0.02 -0.23% 8.56 1 8.65 7 0.00
2020-06-10 1435 57000 27 490000 8.68 8.68 8.58 8.60 0.05 -0.58% 8.60 4 8.64 9 0.00
2020-06-11 1435 274000 83 2307350 8.62 8.63 8.29 8.36 0.24 -2.79% 8.36 4 8.39 19 0.00
2020-06-12 1435 190000 64 1575840 8.31 8.38 8.22 8.37 0.01 0.12% 8.35 2 8.37 6 0.00
2020-06-15 1435 266000 77 2181310 8.37 8.37 8.16 8.20 0.17 -2.03% 8.20 2 8.25 5 0.00
2020-06-16 1435 118000 57 980340 8.26 8.35 8.26 8.35 0.15 1.83% 8.34 3 8.35 3 0.00
2020-06-17 1435 509617 170 4376376 8.40 8.70 8.38 8.67 0.32 3.83% 8.65 8 8.67 3 0.00
2020-06-18 1435 219292 101 1873009 8.62 8.62 8.50 8.56 0.11 -1.27% 8.55 3 8.57 19 0.00
2020-06-19 1435 785383 223 6899565 8.56 8.95 8.48 8.90 0.34 3.97% 8.89 5 8.90 13 0.00
2020-06-22 1435 236627 115 2088663 8.89 8.90 8.71 8.89 0.01 -0.11% 8.88 4 8.89 8 0.00
2020-06-23 1435 178018 65 1561246 8.94 8.94 8.70 8.85 0.04 -0.45% 8.84 1 8.85 4 0.00
2020-06-24 1435 92010 42 801405 8.84 8.84 8.68 8.75 0.10 -1.13% 8.69 3 8.75 6 0.00
2020-06-29 1435 259464 86 2265831 8.67 8.85 8.62 8.80 0.05 0.57% 8.80 5 8.81 3 0.00
2020-06-30 1435 389117 90 3409165 8.84 8.86 8.70 8.75 0.05 -0.57% 8.72 3 8.76 3 0.00
2020-07-01 1435 77498 40 674059 8.69 8.77 8.66 8.72 0.03 -0.34% 8.70 5 8.72 8 0.00
2020-07-02 1435 114830 47 993621 8.78 8.79 8.62 8.68 0.04 -0.46% 8.67 3 8.68 3 0.00
2020-07-03 1435 168052 54 1447197 8.74 8.78 8.57 8.64 0.04 -0.46% 8.62 1 8.64 4 0.00
2020-07-06 1435 307714 96 2670751 8.68 8.74 8.61 8.64 0.00 0% 8.64 31 8.66 1 0.00
2020-07-07 1435 181595 67 1569371 8.63 8.70 8.58 8.64 0.00 0% 8.64 2 8.65 3 0.00
2020-07-08 1435 197175 58 1713758 8.68 8.73 8.65 8.68 0.04 0.46% 8.68 4 8.69 4 0.00
2020-07-09 1435 130392 46 1130646 8.73 8.73 8.63 8.68 0.00 0% 8.67 2 8.68 9 0.00
2020-07-13 1435 763982 206 6772476 8.75 9.33 8.67 9.06 0.34 4.38% 9.05 1 9.06 3 0.00
2020-07-14 1435 349700 103 3084092 9.00 9.00 8.71 8.72 0.34 -3.75% 8.71 10 8.75 1 0.00
2020-07-15 1435 379779 105 3334939 8.70 8.96 8.68 8.87 0.15 1.72% 8.87 1 8.88 6 0.00
2020-07-16 1435 257448 95 2312527 8.92 9.05 8.90 8.95 0.08 0.9% 8.92 4 8.95 10 0.00
2020-07-17 1435 126275 50 1113614 9.02 9.02 8.80 8.85 0.10 -1.12% 8.85 1 8.86 5 0.00
2020-07-20 1435 350474 71 3096338 8.85 8.89 8.77 8.83 0.02 -0.23% 8.83 1 8.85 5 0.00
2020-07-21 1435 169100 56 1493269 8.83 8.88 8.79 8.85 0.02 0.23% 8.85 2 8.86 13 0.00
2020-07-22 1435 197955 50 1742622 8.88 8.88 8.77 8.81 0.04 -0.45% 8.80 1 8.81 5 0.00
2020-07-23 1435 152403 54 1326780 8.78 8.79 8.68 8.70 0.11 -1.25% 8.70 24 8.74 6 0.00
2020-07-27 1435 143010 48 1251886 8.82 8.85 8.72 8.72 0.14 0.23% 8.72 19 8.75 3 0.00
2020-07-28 1435 336757 85 2931999 8.74 8.76 8.65 8.72 0.00 0% 8.72 19 8.73 3 0.00
2020-07-29 1435 31004 18 271222 8.78 8.78 8.71 8.76 0.04 0.46% 8.73 3 8.76 4 0.00
2020-07-30 1435 34354 26 301495 8.76 8.82 8.75 8.77 0.01 0.11% 8.77 1 8.80 12 0.00
2020-07-31 1435 90004 31 783274 8.71 8.76 8.68 8.76 0.01 -0.11% 8.75 1 8.76 4 0.00
2020-08-03 1435 69001 39 599788 8.70 8.80 8.66 8.75 0.01 -0.11% 8.75 1 8.76 15 0.00
2020-08-04 1435 90600 40 786923 8.77 8.77 8.66 8.66 0.09 -1.03% 8.66 12 8.72 1 0.00
2020-08-05 1435 219094 57 1916238 8.71 8.82 8.66 8.79 0.13 1.5% 8.75 9 8.79 4 0.00
2020-08-06 1435 326004 70 2866422 8.78 8.89 8.71 8.80 0.01 0.11% 8.79 3 8.80 5 0.00
2020-08-07 1435 35461 25 309984 8.82 8.82 8.71 8.78 0.02 -0.23% 8.74 5 8.78 9 0.00
2020-08-11 1435 28001 18 244498 8.77 8.77 8.71 8.73 0.01 -0.57% 8.73 1 8.75 1 0.00
2020-08-12 1435 120002 35 1042756 8.75 8.75 8.67 8.73 0.00 0% 8.72 3 8.73 11 0.00
2020-08-13 1435 345723 90 3017563 8.74 8.78 8.69 8.77 0.04 0.46% 8.77 2 8.78 24 0.00
2020-08-14 1435 191005 66 1683503 8.77 8.86 8.71 8.83 0.06 0.68% 8.83 12 8.84 2 0.00
2020-08-17 1435 235483 89 2093583 8.78 8.96 8.75 8.90 0.07 0.79% 8.88 2 8.90 5 0.00
2020-08-18 1435 80057 42 714336 8.90 8.97 8.90 8.93 0.03 0.34% 8.92 3 8.93 3 0.00
2020-08-19 1435 433003 125 3922527 8.97 9.13 8.95 9.12 0.19 2.13% 9.11 13 9.12 7 0.00
2020-08-20 1435 562003 150 5065387 9.11 9.17 8.90 9.02 0.10 -1.1% 9.01 10 9.06 6 0.00
2020-08-21 1435 1708005 440 16522099 9.09 9.92 9.09 9.89 0.87 9.65% 9.89 5 9.90 21 0.00
2020-08-24 1435 1327830 417 13282579 9.99 10.25 9.66 9.95 0.06 0.61% 9.95 4 9.99 2 0.00
2020-08-25 1435 556127 190 5352346 9.94 9.94 9.35 9.55 0.40 -4.02% 9.55 1 9.60 10 0.00
2020-08-26 1435 179746 89 1707484 9.55 9.62 9.37 9.52 0.03 -0.31% 9.52 5 9.55 3 0.00
2020-08-27 1435 276678 105 2669949 9.58 9.99 9.50 9.72 0.20 2.1% 9.72 8 9.74 2 0.00
2020-08-28 1435 440681 158 4376476 9.88 10.05 9.78 9.91 0.19 1.95% 9.90 2 9.91 2 0.00
2020-08-31 1435 314349 121 3109285 9.91 9.96 9.82 9.88 0.03 -0.3% 9.88 1 9.94 2 0.00
2020-09-01 1435 654181 184 6611340 9.89 10.35 9.89 10.10 0.22 2.23% 10.10 3 10.15 1 0.00
2020-09-02 1435 1322817 379 13957070 10.10 10.90 10.10 10.85 0.75 7.43% 10.80 2 10.85 16 0.00
2020-09-03 1435 765257 243 8075447 10.90 10.90 10.20 10.60 0.25 -2.3% 10.60 17 10.75 11 0.00
2020-09-04 1435 758736 249 8180618 10.50 11.00 10.40 11.00 0.40 3.77% 10.95 7 11.00 4 0.00
2020-09-07 1435 562139 195 6224504 11.15 11.25 10.95 10.95 0.05 -0.45% 10.95 11 11.00 12 0.00
2020-09-10 1435 254666 92 2688139 10.55 10.65 10.35 10.55 0.00 -3.65% 10.50 5 10.55 9 0.00
2020-09-11 1435 328157 111 3437082 10.50 10.60 10.25 10.50 0.05 -0.47% 10.50 2 10.60 42 0.00
2020-09-14 1435 306627 100 3209499 10.50 10.60 10.40 10.50 0.00 0% 10.50 13 10.60 3 0.00
2020-09-16 1435 314594 145 3437920 10.70 11.00 10.70 10.95 0.25 4.29% 10.90 30 10.95 5 0.00
2020-09-17 1435 2444746 657 28712625 11.00 12.00 11.00 11.55 0.60 5.48% 11.50 21 11.55 13 0.00
2020-09-18 1435 1304261 530 14951773 11.50 11.80 11.05 11.45 0.10 -0.87% 11.45 15 11.60 9 0.00
2020-09-22 1435 2956320 940 39652867 13.05 13.80 12.80 13.40 0.85 17.03% 13.35 6 13.60 15 0.00
2020-09-24 1435 1258190 394 16388420 12.75 13.25 12.70 13.10 0.05 -2.24% 13.05 11 13.10 7 0.00
2020-09-25 1435 1298577 526 17333452 13.05 13.80 13.05 13.60 0.50 3.82% 13.60 20 13.65 3 0.00
2020-09-29 1435 1283514 561 18301736 14.90 14.90 13.55 13.70 1.25 0.74% 13.65 20 13.70 6 0.00
2020-09-30 1435 4453185 667 66329331 13.80 15.05 13.55 15.05 1.35 9.85% 15.05 507 0.00 0 0.00
2020-10-06 1435 1685355 843 28210539 16.00 18.00 15.70 16.70 0.15 10.96% 16.65 3 16.80 5 0.00
2020-10-08 1435 1103150 461 17827295 16.40 16.80 15.70 15.70 0.60 -5.99% 15.70 8 16.25 2 0.00
2020-10-12 1435 2898000 626 48574950 15.80 17.25 15.10 17.25 1.55 9.87% 17.25 143 0.00 0 0.00
2020-10-13 1435 1573705 813 27930536 17.45 18.55 17.25 17.60 0.35 2.03% 17.60 4 17.65 10 0.00
2020-10-14 1435 1001400 491 17479969 17.75 17.85 17.05 17.10 0.50 -2.84% 17.10 1 17.25 2 0.00
2020-10-15 1435 613049 302 10408033 17.05 17.30 16.60 17.05 0.05 -0.29% 17.05 12 17.10 5 0.00
2020-10-16 1435 602006 283 10419899 17.15 17.85 17.00 17.25 0.20 1.17% 17.25 9 17.35 3 0.00
2020-10-20 1435 516655 272 9043965 17.75 17.95 17.15 17.30 0.10 0.29% 17.25 5 17.30 11 0.00
2020-10-21 1435 544502 225 9485733 17.30 17.60 17.25 17.40 0.10 0.58% 17.35 10 17.40 5 0.00
2020-10-22 1435 521637 246 9144700 17.50 17.85 17.30 17.45 0.05 0.29% 17.45 9 17.50 12 0.00
2020-10-23 1435 563471 226 9738376 17.65 17.65 16.80 17.25 0.20 -1.15% 17.25 7 17.30 10 0.00
2020-10-26 1435 917027 355 16133975 17.25 17.85 17.25 17.75 0.50 2.9% 17.75 4 17.80 14 0.00
2020-10-27 1435 2288148 948 43670639 17.60 19.50 17.60 19.50 1.75 9.86% 19.50 66 0.00 0 0.00
2020-10-28 1435 1208270 569 22730546 19.10 19.25 18.20 18.75 0.75 -3.85% 18.75 7 18.80 2 0.00
2020-10-29 1435 1108310 517 19902668 17.95 18.30 17.60 18.05 0.70 -3.73% 18.05 9 18.20 1 0.00
2020-10-30 1435 735774 308 13444683 18.35 18.80 18.00 18.10 0.05 0.28% 18.10 4 18.20 1 0.00
2020-11-02 1435 1321118 581 25404783 18.15 19.90 18.00 19.85 1.75 9.67% 19.80 4 19.85 1 0.00
2020-11-03 1435 1661334 947 34780485 19.60 21.80 19.20 21.30 1.45 7.3% 21.30 11 21.50 14 0.00
2020-11-04 1435 1088487 613 22738317 21.55 21.55 20.50 20.85 0.45 -2.11% 20.80 2 20.85 1 0.00
2020-11-05 1435 960314 565 21003235 21.00 22.80 20.55 22.60 1.75 8.39% 22.45 1 22.60 8 0.00
2020-11-06 1435 1311437 777 30039074 23.20 23.75 22.40 22.50 0.10 -0.44% 22.50 12 22.60 12 0.00
2020-11-09 1435 1208535 608 27001747 22.50 23.15 21.70 22.10 0.40 -1.78% 22.10 13 22.20 9 0.00
2020-11-10 1435 1502318 788 31346895 22.35 22.35 19.90 20.65 1.45 -6.56% 20.50 3 20.65 4 0.00
2020-11-11 1435 618089 396 12864228 21.00 21.25 20.25 20.60 0.05 -0.24% 20.55 5 20.60 1 0.00
2020-11-12 1435 1864003 825 35625448 20.30 20.30 18.60 19.30 1.30 -6.31% 19.30 68 19.45 1 0.00
2020-11-13 1435 545181 247 10559230 19.25 19.55 19.05 19.50 0.20 1.04% 19.50 19 19.55 10 0.00
2020-11-16 1435 447335 235 8966490 20.70 20.70 19.60 19.85 0.35 1.79% 19.75 4 19.85 6 0.00
2020-11-18 1435 489247 218 9424681 19.30 19.50 18.95 19.45 0.00 -2.02% 19.40 2 19.50 20 0.00
2020-11-19 1435 277881 155 5361818 19.40 19.80 19.10 19.35 0.10 -0.51% 19.30 3 19.40 8 0.00
2020-11-23 1435 297054 166 5723897 19.15 19.60 19.05 19.25 0.20 -0.52% 19.20 5 19.25 1 0.00
2020-11-24 1435 330082 200 6437133 19.40 19.70 19.20 19.60 0.35 1.82% 19.55 1 19.60 9 0.00
2020-11-25 1435 396319 194 7700897 19.65 19.70 19.35 19.45 0.15 -0.77% 19.40 8 19.45 3 0.00
2020-11-26 1435 213512 109 4128933 19.60 19.60 19.25 19.40 0.05 -0.26% 19.35 2 19.45 22 0.00
2020-11-27 1435 355844 169 6862235 19.40 19.45 19.15 19.40 0.00 0% 19.30 3 19.40 11 0.00
2020-11-30 1435 284776 127 5530076 19.40 19.55 19.20 19.40 0.00 0% 19.40 3 19.50 7 0.00
2020-12-01 1435 287452 128 5561711 19.35 19.45 19.25 19.25 0.15 -0.77% 19.20 21 19.35 3 0.00
2020-12-02 1435 300727 182 5759782 19.25 19.30 19.00 19.20 0.05 -0.26% 19.15 2 19.20 1 0.00
2020-12-04 1435 487091 241 9021178 18.80 19.05 18.30 18.60 0.45 -3.12% 18.55 4 18.60 3 0.00
2020-12-07 1435 619292 245 11200551 18.60 18.60 17.85 17.90 0.70 -3.76% 17.85 20 17.90 23 0.00
2020-12-11 1435 401047 161 7120101 18.20 18.20 17.55 17.80 0.40 -0.56% 17.75 15 17.80 2 0.00
2020-12-16 1435 1641780 527 38765908 23.60 23.65 23.15 23.65 2.15 32.87% 23.65 230 0.00 0 0.00
2020-12-18 1435 827046 443 19170999 23.60 23.60 22.80 22.85 0.15 -3.38% 22.85 8 23.00 5 0.00
2020-12-21 1435 1668611 644 40751727 23.00 25.10 22.45 25.10 2.25 9.85% 25.10 66 0.00 0 0.00
2020-12-22 1435 897540 583 22976035 25.50 26.75 24.60 25.00 0.10 -0.4% 24.70 1 25.00 4 0.00
2020-12-25 1435 732976 474 20099594 28.50 28.50 26.55 26.90 1.60 7.6% 26.70 4 26.90 2 0.00
2020-12-28 1435 932674 600 23232047 26.70 26.70 24.25 24.75 2.15 -7.99% 24.75 4 24.80 10 0.00
2020-12-29 1435 851111 452 19730580 24.70 24.70 22.45 23.00 1.75 -7.07% 22.85 4 23.10 5 0.00
2020-12-30 1435 503038 275 11291275 23.15 23.20 21.60 23.10 0.10 0.43% 23.10 41 23.15 1 0.00