耿鼎(1524)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　10.00
0
0%		9.94
-0.06
-0.6%		 　9.92
-0.02
-0.2%		9.95
0.03
0.3%		9.91
-0.04
-0.4%		10.00
0.09
0.91%		10.00
0
0%		 　10.00
0
0%		10.00
0
0%		10.00
0
0%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		 　10.05
0.05
0.5%		 　　　　　　　　9.56
-0.49
-4.88%		9.72
0.16
1.67%		9.93
2 月 　9.42
-0.3
-3.09%		9.58
0.16
1.7%		9.58
0
0%		9.65
0.07
0.73%		9.57
-0.08
-0.83%		 　9.51
-0.06
-0.63%		9.42
-0.09
-0.95%		9.40
-0.02
-0.21%		9.43
0.03
0.32%		9.45
0.02
0.21%		 　9.52
0.07
0.74%		9.44
-0.08
-0.84%		9.49
0.05
0.53%		9.50
0.01
0.11%		9.46
-0.04
-0.42%		 　9.38
-0.08
-0.85%		9.33
-0.05
-0.53%		9.39
0.06
0.64%		9.19
-0.2
-2.13%		 9.41
3 月　9.10
-0.09
-0.98%		9.15
0.05
0.55%		9.11
-0.04
-0.44%		9.13
0.02
0.22%		9.15
0.02
0.22%		 　9.02
-0.13
-1.42%		9.17
0.15
1.66%		9.10
-0.07
-0.76%		8.80
-0.3
-3.3%		7.97
-0.83
-9.43%		 　7.94
-0.03
-0.38%		8.07
0.13
1.64%		8.59
0.52
6.44%		7.80
-0.79
-9.2%		8.20
0.4
5.13%		 　7.97
-0.23
-2.8%		8.25
0.28
3.51%		8.40
0.15
1.82%		8.36
-0.04
-0.48%		8.65
0.29
3.47%		 　8.60
-0.05
-0.58%		8.67
0.07
0.81%		8.57
4 月8.65
-0.02
-0.23%		 　　　8.65
0
0%		8.66
0.01
0.12%		8.83
0.17
1.96%		8.40
-0.43
-4.87%		8.53
0.13
1.55%		 　8.41
-0.12
-1.41%		8.47
0.06
0.71%		8.46
-0.01
-0.12%		8.41
-0.05
-0.59%		8.42
0.01
0.12%		 　8.38
-0.04
-0.48%		8.21
-0.17
-2.03%		8.21
0
0%		8.28
0.07
0.85%		8.23
-0.05
-0.6%		 　8.38
0.15
1.82%		8.55
0.17
2.03%		8.69
0.14
1.64%		8.95
0.26
2.99%		 8.5
5 月　　　8.89
-0.06
-0.67%		8.88
-0.01
-0.11%		8.86
-0.02
-0.23%		 8.84
-0.02
-0.23%		 　8.63
-0.21
-2.38%		8.50
-0.13
-1.51%		8.60
0.1
1.18%		8.65
0.05
0.58%		8.85
0.2
2.31%		 　8.77
-0.08
-0.9%		8.74
-0.03
-0.34%		8.90
0.16
1.83%		8.89
-0.01
-0.11%		8.75
-0.14
-1.57%		 　8.78
0.03
0.34%		8.84
0.06
0.68%		8.87
0.03
0.34%		8.88
0.01
0.11%		8.76
-0.12
-1.35%		 8.78
6 月8.79
0.03
0.34%		8.81
0.02
0.23%		8.85
0.04
0.45%		8.90
0.05
0.56%		8.96
0.06
0.67%		 　9.00
0.04
0.45%		9.00
0
0%		9.06
0.06
0.67%		8.87
-0.19
-2.1%		8.87
0
0%		 　8.84
-0.03
-0.34%		8.88
0.04
0.45%		8.88
0
0%		8.90
0.02
0.23%		8.86
-0.04
-0.45%		 　8.92
0.06
0.68%		8.90
-0.02
-0.22%		8.90
0
0%		 　　　8.84
-0.06
-0.67%		8.86
0.02
0.23%		 8.89
7 月8.83
-0.03
-0.34%		8.87
0.04
0.45%		9.01
0.14
1.58%		 　9.12
0.11
1.22%		9.15
0.03
0.33%		10.05
0.9
9.84%		9.99
-0.06
-0.6%		 　　10.10
0.11
1.1%		9.86
-0.24
-2.38%		9.85
-0.01
-0.1%		9.81
-0.04
-0.41%		9.60
-0.21
-2.14%		 　9.55
-0.05
-0.52%		9.50
-0.05
-0.52%		9.47
-0.03
-0.32%		9.47
0
0%		 　　9.19
-0.28
-2.96%		9.10
-0.09
-0.98%		9.21
0.11
1.21%		9.20
-0.01
-0.11%		9.20
0
0%		9.44
8 月 　9.16
-0.04
-0.43%		9.13
-0.03
-0.33%		9.35
0.22
2.41%		9.25
-0.1
-1.07%		9.24
-0.01
-0.11%		 　　9.23
-0.01
-0.11%		9.26
0.03
0.33%		9.22
-0.04
-0.43%		9.27
0.05
0.54%		 　9.29
0.02
0.22%		9.27
-0.02
-0.22%		9.22
-0.05
-0.54%		9.06
-0.16
-1.74%		9.09
0.03
0.33%		 　9.12
0.03
0.33%		9.10
-0.02
-0.22%		9.20
0.1
1.1%		9.22
0.02
0.22%		9.24
0.02
0.22%		 10.00
0.76
8.23%		9.3
9 月9.85
-0.15
-1.5%		9.73
-0.12
-1.22%		9.73
0
0%		9.52
-0.21
-2.16%		 　9.58
0.06
0.63%		 　9.64
0.06
0.63%		9.42
-0.22
-2.28%		 　9.44
0.02
0.21%		 9.48
0.04
0.42%		9.48
0
0%		9.56
0.08
0.84%		 　　9.55
-0.01
-0.1%		 9.38
-0.17
-1.78%		9.35
-0.03
-0.32%		 　　9.36
0.01
0.11%		9.35
-0.01
-0.11%		 9.51
10 月　　　　　9.35
0
0%		 9.40
0.05
0.53%		 　　9.39
-0.01
-0.11%		9.34
-0.05
-0.53%		9.39
0.05
0.54%		9.34
-0.05
-0.53%		9.33
-0.01
-0.11%		 　　9.41
0.08
0.86%		9.45
0.04
0.43%		 9.35
11 月　9.31
-0.14
-1.48%		9.39
0.08
0.86%		9.43
0.04
0.43%		9.35
-0.08
-0.85%		9.35
0
0%		 　9.41
0.06
0.64%		9.47
0.06
0.64%		9.47
0
0%		9.40
-0.07
-0.74%		9.39
-0.01
-0.11%		 　9.37
-0.02
-0.21%		 9.38
0.01
0.11%		9.40
0.02
0.21%		 　　9.43
0.03
0.32%		9.49
0.06
0.64%		9.71
0.22
2.32%		9.85
0.14
1.44%		9.83
-0.02
-0.2%		 　9.94
0.11
1.12%		 9.51
12 月9.94
0
0%		9.89
-0.05
-0.5%		 9.81
-0.08
-0.81%		 　9.82
0.01
0.1%		 　　9.62
-0.2
-2.04%		 　　　9.63
0.01
0.1%		 9.68
0.05
0.52%		 　9.73
0.05
0.52%		9.80
0.07
0.72%		 　9.72
-0.08
-0.82%		 　10.10
0.38
3.91%		9.99
-0.11
-1.09%		10.45
0.46
4.6%		　9.82

說明:最高漲幅:9.84%最低跌幅:-9.43% 最高價:10.45最低價:7.80平均價:9.23,灰色底表示週末,漲128天(13.53)元,跌138天(-14.55)元,平盤24天
10%=1,8%=3,6%=1,5%=2,4%=3,3%=2,2%=16,1%=51,0%=73,-0%=2,-1%=3,-2%=7,-3%=17,-4%=49,-5%=60,

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 1524 85290 52 850182 9.95 10.00 9.94 10.00 0.05 0% 9.97 1 10.00 55 10.64
2020-01-03 1524 72002 46 717278 10.00 10.00 9.94 9.94 0.06 -0.6% 9.94 6 10.00 68 10.57
2020-01-06 1524 98581 39 979029 9.95 9.96 9.92 9.92 0.02 -0.2% 9.92 6 9.94 1 10.55
2020-01-07 1524 67003 49 666137 9.92 9.95 9.92 9.95 0.03 0.3% 9.94 3 9.95 1 10.59
2020-01-08 1524 69000 32 684630 9.95 9.95 9.91 9.91 0.04 -0.4% 9.91 5 9.93 47 10.54
2020-01-09 1524 801795 227 8055666 9.92 10.10 9.92 10.00 0.09 0.91% 10.00 15 10.05 30 10.64
2020-01-10 1524 143000 63 1432850 10.05 10.10 10.00 10.00 0.00 0% 10.00 17 10.05 17 10.64
2020-01-13 1524 109070 51 1091495 10.00 10.05 10.00 10.00 0.00 0% 10.00 3 10.05 38 10.64
2020-01-14 1524 145015 49 1456800 10.05 10.10 10.00 10.00 0.00 0% 10.00 53 10.05 42 10.64
2020-01-15 1524 139105 57 1397400 10.05 10.10 10.00 10.00 0.00 0% 10.00 56 10.05 30 10.64
2020-01-16 1524 102320 38 1024050 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 8 10.05 27 10.69
2020-01-17 1524 177495 51 1775487 10.05 10.05 10.00 10.00 0.05 -0.5% 9.99 13 10.05 28 10.64
2020-01-20 1524 141505 46 1415660 10.05 10.05 9.99 10.05 0.05 0.5% 10.00 1 10.05 41 10.69
2020-01-30 1524 301990 130 2837632 9.11 9.56 9.11 9.56 0.49 -4.88% 9.47 5 9.58 2 10.17
2020-01-31 1524 255003 75 2470517 9.65 9.84 9.63 9.72 0.16 1.67% 9.65 1 9.73 3 10.34
2020-02-03 1524 187405 85 1761144 9.30 9.58 9.30 9.42 0.30 -3.09% 9.42 13 9.43 1 10.02
2020-02-04 1524 42188 33 403379 9.49 9.60 9.49 9.58 0.16 1.7% 9.56 2 9.60 1 10.19
2020-02-05 1524 74000 35 708280 9.51 9.61 9.51 9.58 0.00 0% 9.58 1 9.60 3 10.19
2020-02-06 1524 96714 36 929171 9.64 9.66 9.58 9.65 0.07 0.73% 9.60 2 9.65 2 10.27
2020-02-07 1524 48125 38 461383 9.64 9.64 9.57 9.57 0.08 -0.83% 9.56 4 9.60 7 10.18
2020-02-10 1524 116112 45 1105640 9.55 9.55 9.50 9.51 0.06 -0.63% 9.52 1 9.53 2 10.12
2020-02-11 1524 256131 121 2410328 9.45 9.50 9.39 9.42 0.09 -0.95% 9.42 2 9.45 2 10.02
2020-02-12 1524 407542 74 3832387 9.40 9.42 9.38 9.40 0.02 -0.21% 9.39 15 9.40 113 10.00
2020-02-13 1524 240000 92 2268170 9.47 9.50 9.41 9.43 0.03 0.32% 9.42 11 9.43 18 10.03
2020-02-14 1524 42065 28 396541 9.45 9.45 9.40 9.45 0.02 0.21% 9.42 3 9.45 29 10.05
2020-02-17 1524 507049 76 4785945 9.40 9.54 9.35 9.52 0.07 0.74% 9.52 6 9.54 2 10.13
2020-02-18 1524 38274 27 362459 9.50 9.50 9.44 9.44 0.08 -0.84% 9.44 1 9.47 7 10.04
2020-02-19 1524 45000 25 425340 9.44 9.49 9.44 9.49 0.05 0.53% 9.46 3 9.49 3 10.10
2020-02-20 1524 31005 20 294075 9.50 9.50 9.47 9.50 0.01 0.11% 9.45 4 9.50 8 10.11
2020-02-21 1524 130000 75 1228160 9.50 9.52 9.42 9.46 0.04 -0.42% 9.43 5 9.47 8 10.06
2020-02-24 1524 122000 39 1144530 9.45 9.45 9.37 9.38 0.08 -0.85% 9.37 10 9.38 1 9.98
2020-02-25 1524 167256 77 1558464 9.35 9.35 9.30 9.33 0.05 -0.53% 9.32 2 9.34 25 9.93
2020-02-26 1524 84000 26 783870 9.31 9.39 9.31 9.39 0.06 0.64% 9.33 3 9.39 2 9.99
2020-02-27 1524 198008 86 1833162 9.39 9.39 9.19 9.19 0.20 -2.13% 9.19 4 9.20 2 9.78
2020-03-02 1524 129028 107 1162772 8.96 9.16 8.93 9.10 0.09 -0.98% 9.07 5 9.10 2 9.68
2020-03-03 1524 60000 35 549080 9.14 9.17 9.14 9.15 0.05 0.55% 9.15 1 9.16 6 9.73
2020-03-04 1524 39221 30 357390 9.10 9.13 9.10 9.11 0.04 -0.44% 9.11 3 9.13 1 9.69
2020-03-05 1524 46023 26 420049 9.15 9.15 9.12 9.13 0.02 0.22% 9.13 2 9.15 1 9.71
2020-03-06 1524 61000 37 556370 9.11 9.17 9.10 9.15 0.02 0.22% 9.14 10 9.15 2 9.73
2020-03-09 1524 230009 87 2077711 9.15 9.15 8.96 9.02 0.13 -1.42% 8.96 4 9.02 6 9.60
2020-03-10 1524 97512 59 886457 9.00 9.17 8.95 9.17 0.15 1.66% 9.16 2 9.20 8 9.76
2020-03-11 1524 185028 98 1693204 9.22 9.23 9.10 9.10 0.07 -0.76% 9.10 9 9.12 1 9.68
2020-03-12 1524 311117 120 2735736 8.77 8.90 8.69 8.80 0.30 -3.3% 8.80 15 8.82 5 9.36
2020-03-13 1524 712000 188 5667970 8.10 8.10 7.92 7.97 0.83 -9.43% 7.97 2 7.99 2 8.48
2020-03-16 1524 249016 93 1994000 8.08 8.09 7.93 7.94 0.03 -0.38% 7.93 5 7.94 19 8.45
2020-03-17 1524 190005 91 1517221 7.98 8.10 7.91 8.07 0.13 1.64% 8.03 1 8.07 5 8.59
2020-03-18 1524 667004 315 5747642 8.50 8.78 8.37 8.59 0.52 6.44% 8.59 6 8.60 5 9.14
2020-03-19 1524 1473003 431 11697857 8.30 8.40 7.74 7.80 0.79 -9.2% 7.80 7 7.83 1 9.29
2020-03-20 1524 485471 191 3964655 8.11 8.30 8.05 8.20 0.40 5.13% 8.13 27 8.20 10 9.76
2020-03-23 1524 703342 222 5669645 8.13 8.15 7.90 7.97 0.23 -2.8% 7.93 7 7.97 13 9.49
2020-03-24 1524 363071 186 2958274 8.00 8.25 8.00 8.25 0.28 3.51% 8.18 9 8.25 37 9.82
2020-03-25 1524 1263066 224 10562966 8.30 8.50 8.30 8.40 0.15 1.82% 8.40 6 8.42 1 10.00
2020-03-26 1524 160794 138 1347460 8.39 8.40 8.34 8.36 0.04 -0.48% 8.35 4 8.36 3 9.95
2020-03-27 1524 969014 323 8286533 8.54 8.90 8.41 8.65 0.29 3.47% 8.65 10 8.70 2 10.30
2020-03-30 1524 193157 87 1648183 8.51 8.64 8.46 8.60 0.05 -0.58% 8.59 1 8.63 5 10.24
2020-03-31 1524 199346 114 1723155 8.65 8.80 8.55 8.67 0.07 0.81% 8.65 2 8.67 7 10.32
2020-04-01 1524 506339 139 4355730 8.67 8.69 8.52 8.65 0.02 -0.23% 8.62 2 8.65 120 10.30
2020-04-06 1524 271139 208 2344414 8.65 8.70 8.60 8.65 0.00 0% 8.64 10 8.65 1 10.30
2020-04-07 1524 586061 186 5078075 8.66 8.72 8.63 8.66 0.01 0.12% 8.66 2 8.67 25 10.31
2020-04-08 1524 866048 337 7573372 8.69 8.85 8.65 8.83 0.17 1.96% 8.83 5 8.84 2 10.51
2020-04-09 1524 566082 215 4745633 8.45 8.45 8.32 8.40 0.00 -4.87% 8.40 2 8.41 6 10.00
2020-04-10 1524 321024 189 2728566 8.34 8.60 8.34 8.53 0.13 1.55% 8.52 16 8.55 4 10.15
2020-04-13 1524 123680 83 1044203 8.52 8.53 8.41 8.41 0.12 -1.41% 8.41 27 8.45 4 10.01
2020-04-14 1524 301117 80 2535334 8.38 8.50 8.38 8.47 0.06 0.71% 8.46 1 8.47 2 10.08
2020-04-15 1524 126006 80 1066970 8.48 8.50 8.44 8.46 0.01 -0.12% 8.45 4 8.48 1 10.07
2020-04-16 1524 67002 38 564226 8.40 8.49 8.38 8.41 0.05 -0.59% 8.41 1 8.44 3 10.01
2020-04-17 1524 140017 81 1180826 8.49 8.49 8.41 8.42 0.01 0.12% 8.42 7 8.43 2 10.02
2020-04-20 1524 88007 45 738407 8.42 8.46 8.37 8.38 0.04 -0.48% 8.38 16 8.42 3 9.98
2020-04-21 1524 144483 67 1201624 8.38 8.38 8.21 8.21 0.17 -2.03% 8.21 13 8.27 8 9.77
2020-04-22 1524 175217 86 1438420 8.20 8.26 8.20 8.21 0.00 0% 8.21 1 8.25 6 9.77
2020-04-23 1524 105295 57 870003 8.23 8.32 8.23 8.28 0.07 0.85% 8.27 3 8.29 10 9.86
2020-04-24 1524 98243 39 807967 8.26 8.27 8.20 8.23 0.05 -0.6% 8.24 2 8.27 5 9.80
2020-04-27 1524 219056 103 1828504 8.28 8.40 8.25 8.38 0.15 1.82% 8.37 5 8.39 12 9.98
2020-04-28 1524 484065 221 4096279 8.38 8.60 8.33 8.55 0.17 2.03% 8.55 2 8.56 10 10.18
2020-04-29 1524 454603 208 3925740 8.58 8.75 8.52 8.69 0.14 1.64% 8.67 4 8.69 18 10.35
2020-04-30 1524 710695 369 6282524 8.78 8.95 8.70 8.95 0.26 2.99% 8.93 10 8.95 26 10.65
2020-05-04 1524 203100 97 1796339 8.95 8.95 8.71 8.89 0.06 -0.67% 8.88 1 8.89 5 10.58
2020-05-05 1524 193300 68 1717948 8.89 8.99 8.86 8.88 0.01 -0.11% 8.87 14 8.90 11 10.57
2020-05-06 1524 76000 42 678100 8.99 9.00 8.86 8.86 0.02 -0.23% 8.86 5 8.90 2 10.55
2020-05-08 1524 110200 47 971742 8.89 8.90 8.75 8.84 0.03 -0.23% 8.80 5 8.83 2 11.19
2020-05-11 1524 433005 173 3732482 8.79 8.79 8.53 8.63 0.21 -2.38% 8.61 2 8.66 14 10.92
2020-05-12 1524 133000 67 1133470 8.62 8.62 8.46 8.50 0.13 -1.51% 8.48 31 8.54 2 10.76
2020-05-13 1524 250000 87 2161970 8.59 8.76 8.50 8.60 0.10 1.18% 8.59 3 8.60 1 10.89
2020-05-14 1524 737000 131 6408620 8.72 8.74 8.62 8.65 0.05 0.58% 8.65 3 8.67 4 10.95
2020-05-15 1524 770000 220 6772890 8.65 8.95 8.58 8.85 0.20 2.31% 8.85 1 8.90 10 11.20
2020-05-18 1524 181145 83 1607618 8.98 8.98 8.76 8.77 0.08 -0.9% 8.77 1 8.78 8 11.10
2020-05-19 1524 173000 65 1511830 8.83 8.83 8.66 8.74 0.03 -0.34% 8.70 6 8.74 2 11.06
2020-05-20 1524 275000 121 2438390 8.74 8.96 8.70 8.90 0.16 1.83% 8.85 4 8.90 15 11.27
2020-05-21 1524 130000 59 1160660 9.00 9.00 8.88 8.89 0.01 -0.11% 8.88 4 8.92 2 11.25
2020-05-22 1524 122000 69 1069160 8.80 8.81 8.74 8.75 0.14 -1.57% 8.74 19 8.75 7 11.08
2020-05-25 1524 36000 27 315150 8.72 8.80 8.70 8.78 0.03 0.34% 8.78 1 8.80 13 11.11
2020-05-26 1524 58125 35 512821 8.88 8.88 8.79 8.84 0.06 0.68% 8.79 1 8.84 8 11.19
2020-05-27 1524 242000 90 2147790 8.80 8.94 8.75 8.87 0.03 0.34% 8.87 4 8.91 3 11.23
2020-05-28 1524 556000 93 4950810 8.87 9.00 8.85 8.88 0.01 0.11% 8.87 9 8.88 4 11.24
2020-05-29 1524 145000 79 1265290 8.61 8.84 8.61 8.76 0.12 -1.35% 8.76 3 8.77 2 11.09
2020-06-01 1524 95000 48 835470 8.76 8.83 8.73 8.79 0.03 0.34% 8.79 1 8.81 5 11.13
2020-06-02 1524 40609 31 357113 8.79 8.82 8.76 8.81 0.02 0.23% 8.80 5 8.81 10 11.15
2020-06-03 1524 153000 76 1348270 8.82 8.88 8.78 8.85 0.04 0.45% 8.81 23 8.85 5 11.20
2020-06-04 1524 281000 95 2490800 8.89 8.93 8.78 8.90 0.05 0.56% 8.88 2 8.90 9 11.27
2020-06-05 1524 281000 88 2514140 8.90 8.99 8.90 8.96 0.06 0.67% 8.96 3 8.97 10 11.34
2020-06-08 1524 241000 95 2154580 8.97 9.00 8.87 9.00 0.04 0.45% 9.00 3 9.02 1 11.39
2020-06-09 1524 128000 58 1149490 9.00 9.01 8.95 9.00 0.00 0% 8.98 1 9.00 3 11.39
2020-06-10 1524 354000 123 3188840 9.01 9.20 8.95 9.06 0.06 0.67% 9.06 2 9.08 7 11.47
2020-06-11 1524 144000 73 1285200 9.01 9.03 8.84 8.87 0.19 -2.1% 8.86 3 8.87 6 11.23
2020-06-12 1524 167000 78 1467210 8.80 8.87 8.70 8.87 0.00 0% 8.82 6 8.87 1 11.23
2020-06-15 1524 106000 40 935300 8.82 8.87 8.80 8.84 0.03 -0.34% 8.84 2 8.86 1 11.19
2020-06-16 1524 75000 50 667220 8.90 8.97 8.85 8.88 0.04 0.45% 8.87 8 8.88 4 11.24
2020-06-17 1524 134333 68 1189206 8.88 8.92 8.78 8.88 0.00 0% 8.88 5 8.91 3 11.24
2020-06-18 1524 86760 34 771853 8.95 8.95 8.85 8.90 0.02 0.23% 8.88 1 8.90 8 11.27
2020-06-19 1524 126760 53 1125488 8.91 8.93 8.84 8.86 0.04 -0.45% 8.86 12 8.88 6 11.22
2020-06-22 1524 132185 65 1175244 8.86 8.92 8.85 8.92 0.06 0.68% 8.89 4 8.92 4 11.29
2020-06-23 1524 64981 48 577749 8.92 8.95 8.85 8.90 0.02 -0.22% 8.89 10 8.90 5 11.27
2020-06-24 1524 83049 47 739294 8.99 9.00 8.80 8.90 0.00 0% 8.83 1 8.90 8 11.27
2020-06-29 1524 142022 51 1250698 8.82 8.85 8.80 8.84 0.06 -0.67% 8.80 13 8.84 4 11.19
2020-06-30 1524 88604 32 781115 8.85 8.86 8.80 8.86 0.02 0.23% 8.82 4 8.86 3 11.22
2020-07-01 1524 60164 28 530647 8.84 8.84 8.81 8.83 0.03 -0.34% 8.83 3 8.84 6 11.18
2020-07-02 1524 132000 51 1167040 8.83 8.88 8.80 8.87 0.04 0.45% 8.85 14 8.89 8 11.23
2020-07-03 1524 438570 148 3928961 8.90 9.04 8.89 9.01 0.14 1.58% 9.00 24 9.02 6 11.41
2020-07-06 1524 299364 101 2715800 9.01 9.13 9.00 9.12 0.11 1.22% 9.11 35 9.12 11 11.54
2020-07-07 1524 365449 177 3320686 9.07 9.17 9.00 9.15 0.03 0.33% 9.15 30 9.16 13 11.58
2020-07-08 1524 4054437 1181 40153037 9.20 10.05 9.20 10.05 0.90 9.84% 10.05 478 0.00 0 12.72
2020-07-09 1524 6862609 2246 70964780 10.40 10.70 9.99 9.99 0.06 -0.6% 9.99 9 10.00 10 12.65
2020-07-13 1524 1216531 449 11966860 9.55 10.10 9.47 10.10 0.55 1.1% 10.05 7 10.10 87 12.78
2020-07-14 1524 2868046 894 28871162 10.10 10.30 9.85 9.86 0.24 -2.38% 9.86 3 9.87 5 12.48
2020-07-15 1524 802534 261 7893681 9.95 9.95 9.75 9.85 0.01 -0.1% 9.84 2 9.85 3 12.47
2020-07-16 1524 285881 117 2808191 9.85 9.98 9.76 9.81 0.04 -0.41% 9.80 37 9.83 3 12.42
2020-07-17 1524 584615 179 5670024 9.81 9.97 9.55 9.60 0.21 -2.14% 9.60 1 9.62 3 12.15
2020-07-20 1524 299102 96 2863653 9.60 9.82 9.48 9.55 0.05 -0.52% 9.53 10 9.55 2 12.09
2020-07-21 1524 412037 166 3925511 9.64 9.64 9.47 9.50 0.05 -0.52% 9.49 5 9.50 2 12.03
2020-07-22 1524 201406 93 1912082 9.55 9.55 9.46 9.47 0.03 -0.32% 9.47 4 9.48 1 11.99
2020-07-23 1524 432240 133 4106158 9.49 9.62 9.46 9.47 0.00 0% 9.47 12 9.48 3 11.99
2020-07-27 1524 529279 200 4874794 9.20 9.52 9.11 9.19 0.12 -2.96% 9.18 1 9.19 1 11.63
2020-07-28 1524 292227 130 2687076 9.20 9.48 9.09 9.10 0.09 -0.98% 9.09 6 9.11 5 11.52
2020-07-29 1524 469093 113 4315208 9.15 9.24 9.15 9.21 0.11 1.21% 9.20 2 9.21 7 11.66
2020-07-30 1524 156028 58 1436907 9.25 9.25 9.18 9.20 0.01 -0.11% 9.19 10 9.21 9 11.65
2020-07-31 1524 208474 88 1918730 9.14 9.35 9.14 9.20 0.00 0% 9.17 25 9.21 5 11.65
2020-08-03 1524 167600 88 1549359 9.46 9.46 9.16 9.16 0.04 -0.43% 9.16 16 9.18 1 11.59
2020-08-04 1524 467035 127 4275359 9.17 9.24 9.12 9.13 0.03 -0.33% 9.13 6 9.18 5 11.56
2020-08-05 1524 642203 250 5976636 9.15 9.40 9.15 9.35 0.22 2.41% 9.35 6 9.38 2 11.84
2020-08-06 1524 292008 115 2723433 9.36 9.48 9.22 9.25 0.10 -1.07% 9.25 12 9.28 9 11.71
2020-08-07 1524 212200 116 1967268 9.25 9.34 9.23 9.24 0.01 -0.11% 9.24 12 9.26 9 11.70
2020-08-11 1524 116000 43 1072640 9.21 9.29 9.21 9.23 0.03 -0.11% 9.23 4 9.25 10 11.68
2020-08-12 1524 207333 72 1922923 9.23 9.39 9.22 9.26 0.03 0.33% 9.26 2 9.29 2 18.52
2020-08-13 1524 116100 52 1074090 9.27 9.33 9.22 9.22 0.04 -0.43% 9.22 13 9.25 5 18.44
2020-08-14 1524 75001 45 695229 9.22 9.32 9.22 9.27 0.05 0.54% 9.26 1 9.28 7 18.54
2020-08-17 1524 285031 95 2653385 9.26 9.37 9.26 9.29 0.02 0.22% 9.29 13 9.30 5 18.58
2020-08-18 1524 148250 64 1376112 9.30 9.30 9.26 9.27 0.02 -0.22% 9.27 3 9.28 4 18.54
2020-08-19 1524 262196 138 2414546 9.31 9.31 9.15 9.22 0.05 -0.54% 9.21 11 9.22 8 18.44
2020-08-20 1524 396796 301 3619592 9.18 9.19 9.02 9.06 0.16 -1.74% 9.06 20 9.13 3 18.12
2020-08-21 1524 123808 171 1128325 9.14 9.18 9.03 9.09 0.03 0.33% 9.07 8 9.09 6 18.18
2020-08-24 1524 220100 247 1996505 9.16 9.16 9.02 9.12 0.03 0.33% 9.11 3 9.12 12 18.24
2020-08-25 1524 168055 165 1526883 9.11 9.14 9.04 9.10 0.02 -0.22% 9.09 13 9.10 2 18.20
2020-08-26 1524 277351 159 2549630 9.10 9.26 9.10 9.20 0.10 1.1% 9.20 6 9.21 6 18.40
2020-08-27 1524 162485 98 1496423 9.20 9.25 9.20 9.22 0.02 0.22% 9.21 18 9.22 4 18.44
2020-08-28 1524 110454 46 1018897 9.22 9.25 9.20 9.24 0.02 0.22% 9.24 5 9.25 9 18.48
2020-08-31 1524 1540564 480 14903801 9.25 10.15 9.20 10.00 0.76 8.23% 10.00 17 10.05 24 20.00
2020-09-01 1524 6194102 1969 62086367 9.90 10.20 9.80 9.85 0.15 -1.5% 9.85 12 9.86 21 19.70
2020-09-02 1524 753837 272 7353582 9.80 9.84 9.72 9.73 0.12 -1.22% 9.72 32 9.73 25 19.46
2020-09-03 1524 296246 157 2894118 9.76 9.84 9.73 9.73 0.00 0% 9.73 9 9.75 24 19.46
2020-09-04 1524 494583 218 4730708 9.68 9.68 9.50 9.52 0.21 -2.16% 9.52 9 9.54 2 19.04
2020-09-07 1524 434173 148 4184764 9.55 9.70 9.55 9.58 0.06 0.63% 9.58 6 9.68 7 19.16
2020-09-10 1524 138305 71 1325319 9.64 9.64 9.54 9.64 0.00 0.63% 9.56 2 9.59 13 19.28
2020-09-11 1524 336501 144 3190564 9.60 9.60 9.41 9.42 0.22 -2.28% 9.42 31 9.45 15 18.84
2020-09-14 1524 74397 48 702717 9.42 9.48 9.42 9.44 0.02 0.21% 9.43 32 9.45 15 18.88
2020-09-16 1524 235820 96 2237767 9.45 9.51 9.45 9.48 0.04 0.42% 9.48 1 9.50 64 18.96
2020-09-17 1524 150077 80 1426065 9.50 9.54 9.48 9.48 0.00 0% 9.48 6 9.52 12 18.96
2020-09-18 1524 245232 113 2339723 9.50 9.60 9.49 9.56 0.08 0.84% 9.54 1 9.56 2 19.12
2020-09-22 1524 118042 59 1127154 9.60 9.62 9.51 9.55 0.06 -0.1% 9.54 11 9.55 9 19.10
2020-09-24 1524 321378 119 3033990 9.52 9.53 9.38 9.38 0.15 -1.78% 9.38 10 9.39 7 18.76
2020-09-25 1524 146138 85 1375302 9.38 9.61 9.32 9.35 0.03 -0.32% 9.35 1 9.36 18 18.70
2020-09-29 1524 145183 79 1362175 9.41 9.43 9.35 9.36 0.05 0.11% 9.35 12 9.36 2 18.72
2020-09-30 1524 112118 74 1049189 9.39 9.39 9.34 9.35 0.01 -0.11% 9.35 15 9.36 2 18.70
2020-10-06 1524 88747 82 829393 9.39 9.39 9.32 9.35 0.01 0% 9.35 2 9.36 3 18.70
2020-10-08 1524 164147 87 1541300 9.38 9.41 9.36 9.40 0.01 0.53% 9.37 3 9.40 7 18.80
2020-10-12 1524 136000 48 1274180 9.40 9.40 9.34 9.39 0.01 -0.11% 9.36 3 9.39 4 18.78
2020-10-13 1524 99701 77 931611 9.33 9.39 9.33 9.34 0.05 -0.53% 9.33 20 9.34 2 18.68
2020-10-14 1524 210907 92 1980098 9.34 9.43 9.34 9.39 0.05 0.54% 9.39 4 9.40 24 18.78
2020-10-15 1524 114083 75 1066654 9.36 9.40 9.34 9.34 0.05 -0.53% 9.34 7 9.36 3 18.68
2020-10-16 1524 196200 78 1838173 9.40 9.41 9.33 9.33 0.01 -0.11% 9.33 23 9.35 3 18.66
2020-10-20 1524 125117 107 1179850 9.47 9.47 9.40 9.41 0.06 0.86% 9.40 27 9.41 5 18.82
2020-10-21 1524 246238 117 2311105 9.41 9.45 9.35 9.45 0.04 0.43% 9.43 1 9.45 15 18.90
2020-11-02 1524 110577 146 1035936 9.46 9.47 9.27 9.31 0.00 -1.48% 9.31 56 9.37 1 18.62
2020-11-03 1524 147803 106 1389759 9.32 9.50 9.32 9.39 0.08 0.86% 9.39 8 9.40 1 18.78
2020-11-04 1524 91331 105 861869 9.48 9.48 9.39 9.43 0.04 0.43% 9.43 5 9.45 14 18.86
2020-11-05 1524 200446 139 1872927 9.43 9.43 9.31 9.35 0.08 -0.85% 9.35 3 9.38 13 18.70
2020-11-06 1524 124264 78 1162414 9.35 9.36 9.33 9.35 0.00 0% 9.34 3 9.35 19 23.38
2020-11-09 1524 213453 159 2009672 9.40 9.49 9.40 9.41 0.06 0.64% 9.41 4 9.43 5 23.52
2020-11-10 1524 206754 172 1955419 9.41 9.49 9.41 9.47 0.06 0.64% 9.47 14 9.48 1 23.68
2020-11-11 1524 216359 130 2040878 9.42 9.50 9.41 9.47 0.00 0% 9.44 6 9.46 41 23.68
2020-11-12 1524 142588 111 1342692 9.47 9.47 9.37 9.40 0.07 -0.74% 9.38 6 9.40 39 23.50
2020-11-13 1524 38334 56 360332 9.40 9.44 9.37 9.39 0.01 -0.11% 9.38 19 9.41 39 23.48
2020-11-16 1524 113902 102 1067380 9.40 9.40 9.35 9.37 0.02 -0.21% 9.36 3 9.37 39 23.42
2020-11-18 1524 67653 73 634988 9.44 9.44 9.37 9.38 0.02 0.11% 9.37 13 9.38 33 23.45
2020-11-19 1524 79807 71 749511 9.42 9.45 9.36 9.40 0.02 0.21% 9.38 4 9.40 26 23.50
2020-11-23 1524 172776 94 1626652 9.43 9.45 9.40 9.43 0.00 0.32% 9.42 14 9.43 26 23.58
2020-11-24 1524 332579 153 3153887 9.45 9.52 9.45 9.49 0.06 0.64% 9.48 2 9.49 2 23.72
2020-11-25 1524 668018 246 6429486 9.50 9.75 9.50 9.71 0.22 2.32% 9.70 2 9.73 2 24.28
2020-11-26 1524 385229 256 3776875 9.79 9.94 9.71 9.85 0.14 1.44% 9.85 1 9.87 11 24.62
2020-11-27 1524 259391 182 2550952 9.90 9.90 9.79 9.83 0.02 -0.2% 9.83 4 9.85 23 24.58
2020-11-30 1524 308972 208 3050641 9.81 9.97 9.80 9.94 0.11 1.12% 9.94 3 9.95 19 24.85
2020-12-01 1524 465436 191 4642828 10.05 10.05 9.85 9.94 0.00 0% 9.94 2 9.99 22 24.85
2020-12-02 1524 262449 146 2597607 9.97 9.98 9.86 9.89 0.05 -0.5% 9.88 14 9.89 2 24.72
2020-12-04 1524 310946 141 3074530 9.92 9.93 9.81 9.81 0.11 -0.81% 9.81 43 9.86 11 24.52
2020-12-07 1524 93966 70 925731 9.90 9.93 9.82 9.82 0.01 0.1% 9.81 35 9.83 6 24.55
2020-12-11 1524 352650 140 3407942 9.72 9.72 9.61 9.62 0.10 -2.04% 9.61 4 9.63 1 24.05
2020-12-16 1524 206694 106 1980435 9.59 9.69 9.55 9.63 0.05 0.1% 9.63 1 9.65 5 24.08
2020-12-18 1524 158213 93 1525563 9.61 9.69 9.61 9.68 0.03 0.52% 9.63 12 9.69 3 24.20
2020-12-21 1524 245987 124 2388610 9.70 9.75 9.67 9.73 0.05 0.52% 9.73 9 9.74 4 24.32
2020-12-22 1524 227524 129 2216897 9.74 9.80 9.65 9.80 0.07 0.72% 9.67 2 9.80 8 24.50
2020-12-25 1524 194574 108 1891314 9.76 9.76 9.70 9.72 0.02 -0.82% 9.71 1 9.72 4 24.30
2020-12-28 1524 1595338 575 15909414 9.78 10.15 9.70 10.10 0.38 3.91% 10.00 96 10.10 89 25.25
2020-12-29 1524 711636 298 7130933 10.15 10.15 9.97 9.99 0.11 -1.09% 9.99 1 10.00 6 24.98
2020-12-30 1524 3526979 802 36172528 9.99 10.45 9.99 10.45 0.46 4.6% 10.35 5 10.45 9 26.12