長興(1717)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　26.60
0
0%		26.75
0.15
0.56%		 　26.65
-0.1
-0.37%		26.75
0.1
0.38%		26.90
0.15
0.56%		26.80
-0.1
-0.37%		26.80
0
0%		 　26.95
0.15
0.56%		27.45
0.5
1.86%		27.45
0
0%		28.40
0.95
3.46%		28.55
0.15
0.53%		 　28.30
-0.25
-0.88%		 　　　　　　　　26.85
-1.45
-5.12%		26.95
0.1
0.37%		27.21
2 月 　26.55
-0.4
-1.48%		26.95
0.4
1.51%		27.05
0.1
0.37%		27.25
0.2
0.74%		27.00
-0.25
-0.92%		 　26.90
-0.1
-0.37%		27.10
0.2
0.74%		27.00
-0.1
-0.37%		27.00
0
0%		26.85
-0.15
-0.56%		 　26.65
-0.2
-0.74%		26.65
0
0%		26.70
0.05
0.19%		26.80
0.1
0.37%		26.75
-0.05
-0.19%		 　26.75
0
0%		26.75
0
0%		27.05
0.3
1.12%		26.95
-0.1
-0.37%		 26.82
3 月　26.65
-0.3
-1.11%		26.50
-0.15
-0.56%		26.20
-0.3
-1.13%		26.25
0.05
0.19%		26.15
-0.1
-0.38%		 　25.60
-0.55
-2.1%		25.40
-0.2
-0.78%		25.10
-0.3
-1.18%		24.50
-0.6
-2.39%		23.60
-0.9
-3.67%		 　22.90
-0.7
-2.97%		22.40
-0.5
-2.18%		22.40
0
0%		20.50
-1.9
-8.48%		21.95
1.45
7.07%		 　22.05
0.1
0.46%		22.25
0.2
0.91%		22.50
0.25
1.12%		22.30
-0.2
-0.89%		22.70
0.4
1.79%		 　22.70
0
0%		22.55
-0.15
-0.66%		23.71
4 月22.85
0.3
1.33%		 　　　23.15
0.3
1.31%		23.45
0.3
1.3%		23.90
0.45
1.92%		23.80
-0.1
-0.42%		24.10
0.3
1.26%		 　23.80
-0.3
-1.24%		24.25
0.45
1.89%		25.00
0.75
3.09%		24.65
-0.35
-1.4%		24.75
0.1
0.41%		 　24.90
0.15
0.61%		24.70
-0.2
-0.8%		25.40
0.7
2.83%		25.75
0.35
1.38%		26.40
0.65
2.52%		 　27.25
0.85
3.22%		27.20
-0.05
-0.18%		27.15
-0.05
-0.18%		26.75
-0.4
-1.47%		 24.99
5 月　　　26.40
-0.35
-1.31%		28.90
2.5
9.47%		28.45
-0.45
-1.56%		 28.70
0.25
0.88%		 　29.15
0.45
1.57%		28.40
-0.75
-2.57%		28.95
0.55
1.94%		29.20
0.25
0.86%		29.30
0.1
0.34%		 　30.70
1.4
4.78%		31.35
0.65
2.12%		30.70
-0.65
-2.07%		30.80
0.1
0.33%		30.20
-0.6
-1.95%		 　31.20
1
3.31%		33.45
2.25
7.21%		32.85
-0.6
-1.79%		33.00
0.15
0.46%		32.00
-1
-3.03%		 30.42
6 月33.50
1.5
4.69%		33.30
-0.2
-0.6%		32.95
-0.35
-1.05%		32.70
-0.25
-0.76%		32.20
-0.5
-1.53%		 　31.95
-0.25
-0.78%		31.95
0
0%		30.30
-1.65
-5.16%		30.50
0.2
0.66%		30.70
0.2
0.66%		 　31.40
0.7
2.28%		30.90
-0.5
-1.59%		31.50
0.6
1.94%		31.25
-0.25
-0.79%		30.70
-0.55
-1.76%		 　31.65
0.95
3.09%		31.30
-0.35
-1.11%		31.10
-0.2
-0.64%		 　　　30.80
-0.3
-0.96%		31.25
0.45
1.46%		 31.56
7 月31.35
0.1
0.32%		32.50
1.15
3.67%		32.75
0.25
0.77%		 　34.85
2.1
6.41%		33.65
-1.2
-3.44%		34.30
0.65
1.93%		33.85
-0.45
-1.31%		 　　32.30
-1.55
-4.58%		31.55
-0.75
-2.32%		30.85
-0.7
-2.22%		30.80
-0.05
-0.16%		29.15
-1.65
-5.36%		 　29.90
0.75
2.57%		30.25
0.35
1.17%		31.35
1.1
3.64%		32.55
1.2
3.83%		 　　31.00
-1.55
-4.76%		30.05
-0.95
-3.06%		31.00
0.95
3.16%		31.15
0.15
0.48%		30.95
-0.2
-0.64%		31.77
8 月 　31.50
0.55
1.78%		34.65
3.15
10%		38.10
3.45
9.96%		38.00
-0.1
-0.26%		38.30
0.3
0.79%		 　　35.05
-3.25
-8.49%		35.35
0.3
0.86%		34.00
-1.35
-3.82%		34.00
0
0%		 　34.40
0.4
1.18%		34.40
0
0%		34.55
0.15
0.44%		32.20
-2.35
-6.8%		33.35
1.15
3.57%		 　35.30
1.95
5.85%		35.00
-0.3
-0.85%		34.80
-0.2
-0.57%		34.00
-0.8
-2.3%		34.45
0.45
1.32%		 34.55
0.1
0.29%		34.67
9 月34.20
-0.35
-1.01%		34.60
0.4
1.17%		34.30
-0.3
-0.87%		34.25
-0.05
-0.15%		 　34.80
0.55
1.61%		 　34.50
-0.3
-0.86%		33.65
-0.85
-2.46%		 　35.05
1.4
4.16%		 34.70
-0.35
-1%		34.55
-0.15
-0.43%		35.20
0.65
1.88%		 　　34.70
-0.5
-1.42%		 32.75
-1.95
-5.62%		31.95
-0.8
-2.44%		 　　32.60
0.65
2.03%		32.75
0.15
0.46%		 34.04
10 月　　　　　33.40
0.65
1.98%		 33.50
0.1
0.3%		 　　33.35
-0.15
-0.45%		33.00
-0.35
-1.05%		33.20
0.2
0.61%		33.20
0
0%		32.60
-0.6
-1.81%		 　　32.90
0.3
0.92%		32.80
-0.1
-0.3%		33.15
0.35
1.07%		33.45
0.3
0.9%		 　33.45
0
0%		33.65
0.2
0.6%		33.00
-0.65
-1.93%		33.50
0.5
1.52%		33.65
0.15
0.45%		 33.26
11 月　33.40
-0.25
-0.74%		33.85
0.45
1.35%		34.45
0.6
1.77%		34.45
0
0%		34.20
-0.25
-0.73%		 　34.20
0
0%		34.00
-0.2
-0.58%		34.80
0.8
2.35%		33.80
-1
-2.87%		34.10
0.3
0.89%		 　34.30
0.2
0.59%		 34.30
0
0%		34.60
0.3
0.87%		 　　34.90
0.3
0.87%		35.10
0.2
0.57%		35.20
0.1
0.28%		35.50
0.3
0.85%		35.60
0.1
0.28%		 　34.80
-0.8
-2.25%		 34.52
12 月34.90
0.1
0.29%		34.65
-0.25
-0.72%		 36.10
1.45
4.18%		 　36.35
0.25
0.69%		 　　35.40
-0.95
-2.61%		 　　　35.75
0.35
0.99%		 35.80
0.05
0.14%		 　36.10
0.3
0.84%		36.25
0.15
0.42%		 　37.70
1.45
4%		 　37.20
-0.5
-1.33%		36.55
-0.65
-1.75%		37.10
0.55
1.5%		　36.2

說明:最高漲幅:10%最低跌幅:-8.49% 最高價:38.30最低價:20.50平均價:30.68,灰色底表示週末,漲146天(84.95)元,跌121天(-69.25)元,平盤22天
10%=2,9%=1,7%=2,6%=4,5%=5,4%=10,3%=13,2%=26,1%=53,0%=52,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=9,-6%=19,-7%=21,-8%=56,

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 1717 493153 248 13110613 26.60 26.65 26.55 26.60 0.00 0% 26.60 24 26.65 98 15.56
2020-01-03 1717 929483 509 24820743 26.65 26.80 26.65 26.75 0.15 0.56% 26.70 17 26.75 5 15.64
2020-01-06 1717 626849 391 16693084 26.75 26.75 26.55 26.65 0.10 -0.37% 26.65 8 26.70 32 15.58
2020-01-07 1717 588857 311 15733992 26.70 26.80 26.65 26.75 0.10 0.38% 26.70 15 26.75 74 15.64
2020-01-08 1717 1185322 587 31744205 26.75 26.95 26.60 26.90 0.15 0.56% 26.85 26 26.90 54 15.73
2020-01-09 1717 1058770 431 28409015 26.85 26.90 26.75 26.80 0.10 -0.37% 26.80 1 26.85 53 15.67
2020-01-10 1717 608270 369 16323866 26.85 26.90 26.75 26.80 0.00 0% 26.80 106 26.85 25 15.67
2020-01-13 1717 767917 333 20677106 26.85 27.00 26.85 26.95 0.15 0.56% 26.95 12 27.00 255 15.76
2020-01-14 1717 2461675 1077 67249358 27.00 27.50 27.00 27.45 0.50 1.86% 27.40 33 27.45 6 16.05
2020-01-15 1717 1855044 836 51018538 27.60 27.60 27.45 27.45 0.00 0% 27.45 18 27.50 42 16.05
2020-01-16 1717 3678367 1512 103120738 27.45 28.45 27.45 28.40 0.95 3.46% 28.35 112 28.40 20 16.61
2020-01-17 1717 2431667 1047 69265739 28.45 28.75 28.25 28.55 0.15 0.53% 28.50 23 28.55 20 16.70
2020-01-20 1717 1451006 734 41270814 28.60 28.70 28.30 28.30 0.25 -0.88% 28.30 86 28.35 5 16.55
2020-01-30 1717 3252387 1260 88042807 27.50 27.50 26.70 26.85 1.45 -5.12% 26.85 31 26.90 25 15.70
2020-01-31 1717 1389614 619 37591676 26.75 27.25 26.75 26.95 0.10 0.37% 26.95 26 27.00 17 15.76
2020-02-03 1717 1495173 687 39599329 26.75 26.75 26.15 26.55 0.40 -1.48% 26.50 14 26.55 18 15.53
2020-02-04 1717 1251888 455 33746582 26.60 27.05 26.60 26.95 0.40 1.51% 26.95 7 27.00 44 15.76
2020-02-05 1717 1215236 517 32800722 27.20 27.20 26.85 27.05 0.10 0.37% 27.00 1 27.05 72 15.82
2020-02-06 1717 857072 337 23331796 27.20 27.30 27.10 27.25 0.20 0.74% 27.15 56 27.25 22 15.94
2020-02-07 1717 1268036 419 34242972 27.25 27.25 26.90 27.00 0.25 -0.92% 26.95 25 27.00 57 15.79
2020-02-10 1717 1886706 454 50640536 26.90 27.05 26.55 26.90 0.10 -0.37% 26.90 26 27.00 33 15.73
2020-02-11 1717 476008 301 12881960 27.10 27.15 26.95 27.10 0.20 0.74% 27.05 16 27.10 2 15.85
2020-02-12 1717 713588 418 19293076 27.10 27.10 26.95 27.00 0.10 -0.37% 27.00 12 27.05 1 15.79
2020-02-13 1717 842000 351 22737200 27.00 27.10 26.90 27.00 0.00 0% 26.95 33 27.00 18 15.79
2020-02-14 1717 736586 412 19820054 27.00 27.00 26.80 26.85 0.15 -0.56% 26.85 97 26.90 1 15.70
2020-02-17 1717 961280 604 25608454 26.80 26.80 26.50 26.65 0.20 -0.74% 26.60 57 26.65 5 15.58
2020-02-18 1717 593414 237 15785624 26.55 26.70 26.50 26.65 0.00 0% 26.60 58 26.65 10 15.58
2020-02-19 1717 772000 299 20616350 26.60 26.80 26.60 26.70 0.05 0.19% 26.70 41 26.75 48 15.61
2020-02-20 1717 614995 231 16406706 26.70 26.80 26.55 26.80 0.10 0.37% 26.70 20 26.80 65 15.67
2020-02-21 1717 1199000 410 32109600 26.80 26.85 26.65 26.75 0.05 -0.19% 26.75 22 26.80 34 15.64
2020-02-24 1717 1479000 415 39418400 26.65 26.75 26.55 26.75 0.00 0% 26.70 51 26.75 17 15.64
2020-02-25 1717 1178977 319 31463330 26.55 26.75 26.50 26.75 0.00 0% 26.70 10 26.75 7 15.64
2020-02-26 1717 984000 281 26389350 26.65 27.10 26.60 27.05 0.30 1.12% 27.05 6 27.10 7 15.82
2020-02-27 1717 1407566 552 38016494 27.05 27.15 26.90 26.95 0.10 -0.37% 26.95 87 27.00 20 15.76
2020-03-02 1717 1674192 633 44860152 26.75 26.90 26.65 26.65 0.30 -1.11% 26.65 19 26.70 9 15.58
2020-03-03 1717 1066000 574 28316050 26.70 26.80 26.45 26.50 0.15 -0.56% 26.45 17 26.50 22 15.50
2020-03-04 1717 775734 436 20299475 26.30 26.30 26.10 26.20 0.30 -1.13% 26.15 9 26.20 101 15.32
2020-03-05 1717 485462 304 12766021 26.30 26.40 26.20 26.25 0.05 0.19% 26.20 59 26.25 12 15.35
2020-03-06 1717 768000 389 20062850 26.30 26.30 26.05 26.15 0.10 -0.38% 26.10 2 26.15 6 15.29
2020-03-09 1717 1364021 672 35228131 26.10 26.15 25.60 25.60 0.55 -2.1% 25.60 99 25.65 12 14.97
2020-03-10 1717 1272346 592 32107669 25.45 25.55 25.00 25.40 0.20 -0.78% 25.40 6 25.45 9 14.85
2020-03-11 1717 718946 472 18311826 25.55 25.85 25.05 25.10 0.30 -1.18% 25.10 21 25.15 1 14.68
2020-03-12 1717 1382971 625 33966523 25.00 25.20 24.25 24.50 0.60 -2.39% 24.50 7 24.55 12 14.33
2020-03-13 1717 2255000 870 51862200 23.50 23.60 22.55 23.60 0.90 -3.67% 23.60 20 23.65 1 13.80
2020-03-16 1717 1353398 677 31129404 23.35 23.35 22.90 22.90 0.70 -2.97% 22.90 18 22.95 2 13.39
2020-03-17 1717 1248934 539 28064957 21.85 22.80 21.80 22.40 0.50 -2.18% 22.40 19 22.50 11 13.10
2020-03-18 1717 1882452 829 41945948 22.40 22.55 21.80 22.40 0.00 0% 22.40 4 22.45 2 13.10
2020-03-19 1717 2339408 970 49120824 22.00 22.15 20.20 20.50 1.90 -8.48% 20.45 32 20.50 47 11.99
2020-03-20 1717 2025852 939 44278738 20.55 22.35 20.55 21.95 1.45 7.07% 21.95 3 22.25 2 12.84
2020-03-23 1717 1000270 308 21858540 21.85 22.15 21.40 22.05 0.10 0.46% 22.00 8 22.05 4 12.89
2020-03-24 1717 1080838 704 24249461 22.30 22.80 22.10 22.25 0.20 0.91% 22.25 18 22.40 23 13.01
2020-03-25 1717 806863 536 18259011 22.75 23.15 22.30 22.50 0.25 1.12% 22.40 2 22.50 4 13.16
2020-03-26 1717 676555 346 15086622 22.60 22.65 22.00 22.30 0.20 -0.89% 22.25 10 22.30 15 13.04
2020-03-27 1717 618162 379 13980967 22.50 22.75 22.50 22.70 0.40 1.79% 22.65 19 22.70 20 13.27
2020-03-30 1717 403461 242 9076510 22.25 22.70 22.05 22.70 0.00 0% 22.60 7 22.70 27 11.41
2020-03-31 1717 612593 369 13894206 22.75 22.85 22.55 22.55 0.15 -0.66% 22.55 39 22.60 11 11.33
2020-04-01 1717 266059 188 6051860 22.55 22.85 22.50 22.85 0.30 1.33% 22.80 10 22.85 7 11.48
2020-04-06 1717 933207 458 21423443 23.00 23.20 22.70 23.15 0.30 1.31% 23.10 56 23.15 3 11.63
2020-04-07 1717 755526 449 17612506 23.50 23.50 23.20 23.45 0.30 1.3% 23.40 5 23.45 12 11.78
2020-04-08 1717 1069152 574 25378633 23.45 24.10 23.30 23.90 0.45 1.92% 23.90 2 23.95 7 12.01
2020-04-09 1717 848949 379 20274324 23.90 24.00 23.70 23.80 0.10 -0.42% 23.80 53 23.85 1 11.96
2020-04-10 1717 629795 257 15086146 23.80 24.15 23.80 24.10 0.30 1.26% 24.05 4 24.10 9 12.11
2020-04-13 1717 914519 645 21871475 24.00 24.10 23.60 23.80 0.30 -1.24% 23.80 23 23.95 9 11.96
2020-04-14 1717 945048 389 22760400 23.80 24.25 23.80 24.25 0.45 1.89% 24.20 11 24.25 2 12.19
2020-04-15 1717 1729931 1048 43082075 24.30 25.40 24.25 25.00 0.75 3.09% 25.00 57 25.05 1 12.56
2020-04-16 1717 1317612 709 32604358 24.90 24.90 24.45 24.65 0.35 -1.4% 24.65 27 24.90 29 12.39
2020-04-17 1717 1301794 626 32514641 25.00 25.20 24.75 24.75 0.10 0.41% 24.75 3 24.80 1 12.44
2020-04-20 1717 537334 260 13331343 24.80 25.00 24.65 24.90 0.15 0.61% 24.90 2 24.95 4 12.51
2020-04-21 1717 944414 523 23291623 24.90 24.90 24.55 24.70 0.20 -0.8% 24.70 1 24.80 1 12.41
2020-04-22 1717 1331480 719 33418939 24.70 25.45 24.50 25.40 0.70 2.83% 25.40 2 25.45 33 12.76
2020-04-23 1717 1978704 862 51222715 25.45 26.25 25.40 25.75 0.35 1.38% 25.75 16 25.85 13 12.94
2020-04-24 1717 2173687 1085 57522612 25.85 26.75 25.85 26.40 0.65 2.52% 26.40 1 26.45 12 13.27
2020-04-27 1717 3369209 1423 91388960 26.60 27.40 26.60 27.25 0.85 3.22% 27.25 1 27.30 46 13.69
2020-04-28 1717 2655657 1249 73380666 27.65 28.00 27.10 27.20 0.05 -0.18% 27.15 25 27.20 7 13.67
2020-04-29 1717 1127309 666 30696868 27.30 27.50 27.05 27.15 0.05 -0.18% 27.10 22 27.15 15 13.64
2020-04-30 1717 1796210 1087 48282452 27.15 27.25 26.70 26.75 0.40 -1.47% 26.75 23 26.80 10 13.44
2020-05-04 1717 1235305 692 32542948 26.65 26.70 26.05 26.40 0.35 -1.31% 26.40 1 26.50 4 13.27
2020-05-05 1717 11313410 5071 318889683 26.60 29.00 26.60 28.90 2.50 9.47% 28.90 15 28.95 137 14.52
2020-05-06 1717 14576000 7116 427660700 29.80 30.20 28.20 28.45 0.45 -1.56% 28.40 3 28.45 13 14.30
2020-05-08 1717 7482749 3169 217749340 29.00 30.00 28.65 28.70 0.20 0.88% 28.70 65 28.80 22 14.42
2020-05-11 1717 7384866 3261 214391243 29.05 29.50 28.65 29.15 0.45 1.57% 29.15 45 29.20 146 18.57
2020-05-12 1717 4695000 2316 134485050 29.10 29.15 28.25 28.40 0.75 -2.57% 28.40 14 28.45 3 18.09
2020-05-13 1717 3668000 1628 105140800 28.20 29.05 28.00 28.95 0.55 1.94% 28.75 4 28.95 62 18.44
2020-05-14 1717 6222000 2730 181892900 28.95 29.75 28.80 29.20 0.25 0.86% 29.15 15 29.20 33 18.60
2020-05-15 1717 6411000 2752 189498250 29.40 30.00 29.15 29.30 0.10 0.34% 29.30 39 29.35 4 18.66
2020-05-18 1717 13936489 6183 423553878 29.30 31.20 29.30 30.70 1.40 4.78% 30.70 123 30.75 21 19.55
2020-05-19 1717 9452000 4555 295082600 31.50 31.65 30.80 31.35 0.65 2.12% 31.30 28 31.35 42 19.97
2020-05-20 1717 4416000 2496 135742550 31.40 31.50 30.25 30.70 0.65 -2.07% 30.70 6 30.75 76 19.55
2020-05-21 1717 5639000 2126 174990850 31.00 31.45 30.75 30.80 0.10 0.33% 30.80 165 30.85 12 19.62
2020-05-22 1717 4125000 1900 125284100 30.70 30.75 30.05 30.20 0.60 -1.95% 30.20 41 30.25 24 19.24
2020-05-25 1717 5849000 2596 180925800 30.45 31.30 30.10 31.20 1.00 3.31% 31.15 11 31.20 79 19.87
2020-05-26 1717 23816850 8976 779929269 31.85 33.50 31.80 33.45 2.25 7.21% 33.40 41 33.45 36 21.31
2020-05-27 1717 12772000 6129 416706150 32.80 33.30 32.05 32.85 0.60 -1.79% 32.85 16 32.90 59 20.92
2020-05-28 1717 19270000 8064 646836800 33.40 34.30 32.70 33.00 0.15 0.46% 33.00 24 33.05 10 21.02
2020-05-29 1717 9656000 3680 314994850 32.80 33.30 32.00 32.00 1.00 -3.03% 32.00 393 32.10 145 20.38
2020-06-01 1717 11429000 4757 381537300 32.75 33.85 32.75 33.50 1.50 4.69% 33.45 8 33.50 94 21.34
2020-06-02 1717 10794802 5033 359787204 33.90 34.25 32.75 33.30 0.20 -0.6% 33.25 26 33.30 33 21.21
2020-06-03 1717 11641000 5667 384521650 33.90 34.25 32.50 32.95 0.35 -1.05% 32.90 54 32.95 6 20.99
2020-06-04 1717 4360000 1954 142509900 32.95 33.00 32.55 32.70 0.25 -0.76% 32.70 33 32.75 73 20.83
2020-06-05 1717 6473000 2881 209312200 32.70 32.85 32.10 32.20 0.50 -1.53% 32.15 49 32.20 110 20.51
2020-06-08 1717 7423000 3379 236649800 32.25 32.35 31.35 31.95 0.25 -0.78% 31.90 13 32.00 27 20.35
2020-06-09 1717 4868000 2252 156065450 32.00 32.50 31.70 31.95 0.00 0% 31.95 7 32.00 76 20.35
2020-06-10 1717 13338000 6330 407238900 31.50 31.55 30.05 30.30 1.65 -5.16% 30.25 20 30.30 151 19.30
2020-06-11 1717 6190000 3115 191320500 30.75 31.50 30.25 30.50 0.20 0.66% 30.50 91 30.55 3 19.43
2020-06-12 1717 5656000 2352 171484850 29.55 30.80 29.40 30.70 0.20 0.66% 30.70 15 30.75 18 19.55
2020-06-15 1717 15509000 7364 497837300 31.40 32.95 31.15 31.40 0.70 2.28% 31.35 41 31.40 7 20.00
2020-06-16 1717 6044000 3042 188419500 31.70 32.00 30.80 30.90 0.50 -1.59% 30.90 44 30.95 12 19.68
2020-06-17 1717 3900160 2005 121961343 31.00 31.75 30.75 31.50 0.60 1.94% 31.45 1 31.50 48 20.06
2020-06-18 1717 2602250 1307 81534252 31.50 31.65 31.10 31.25 0.25 -0.79% 31.25 19 31.30 26 19.90
2020-06-19 1717 6748548 2526 210463660 31.45 32.00 30.70 30.70 0.55 -1.76% 30.70 99 30.85 13 19.55
2020-06-22 1717 10407951 3848 328516795 31.70 31.90 31.20 31.65 0.95 3.09% 31.60 13 31.65 130 20.16
2020-06-23 1717 3241715 1355 101578499 31.85 31.85 31.05 31.30 0.35 -1.11% 31.25 4 31.30 14 19.94
2020-06-24 1717 3570308 1568 110398148 31.15 31.20 30.70 31.10 0.20 -0.64% 31.00 3 31.10 34 19.81
2020-06-29 1717 2735285 1232 84006861 30.85 30.95 30.55 30.80 0.30 -0.96% 30.65 7 30.80 23 19.62
2020-06-30 1717 2805261 886 86861974 30.90 31.25 30.65 31.25 0.45 1.46% 31.05 1 31.25 50 19.90
2020-07-01 1717 3663318 1690 115081145 31.10 31.65 31.05 31.35 0.10 0.32% 31.35 12 31.40 29 19.97
2020-07-02 1717 9824388 4172 315588573 31.50 32.60 31.50 32.50 1.15 3.67% 32.50 11 32.55 159 20.70
2020-07-03 1717 7117981 3017 232386466 32.50 33.00 32.15 32.75 0.25 0.77% 32.70 57 32.75 9 20.86
2020-07-06 1717 20164101 7947 691581231 33.30 35.35 33.30 34.85 2.10 6.41% 34.80 91 34.85 10 22.20
2020-07-07 1717 14055000 6127 482518230 35.00 35.30 33.65 33.65 1.20 -3.44% 33.65 32 33.75 11 21.43
2020-07-08 1717 13229190 5872 454507577 33.65 34.85 33.40 34.30 0.65 1.93% 34.25 26 34.30 25 21.85
2020-07-09 1717 14696335 5336 490773107 33.35 33.90 32.60 33.85 0.00 -1.31% 33.80 314 33.85 31 21.56
2020-07-13 1717 12762792 5229 414138756 32.30 33.00 31.70 32.30 0.15 -4.58% 32.30 103 32.35 8 20.57
2020-07-14 1717 6136012 3056 196034964 32.40 32.55 31.55 31.55 0.75 -2.32% 31.55 9 31.60 2 20.10
2020-07-15 1717 6464219 3360 202601068 31.90 32.15 30.85 30.85 0.70 -2.22% 30.85 38 30.90 22 19.65
2020-07-16 1717 3360044 1560 103269344 31.00 31.15 30.40 30.80 0.05 -0.16% 30.75 69 30.80 10 19.62
2020-07-17 1717 9356887 4251 277992283 30.90 31.10 28.80 29.15 1.65 -5.36% 29.15 14 29.20 75 18.57
2020-07-20 1717 3607049 1666 106482355 29.15 29.90 28.85 29.90 0.75 2.57% 29.85 6 29.90 6 19.04
2020-07-21 1717 4472304 2038 134952345 30.00 30.65 29.80 30.25 0.35 1.17% 30.20 48 30.25 48 19.27
2020-07-22 1717 13547408 6355 426459870 31.00 32.30 30.55 31.35 1.10 3.64% 31.35 10 31.40 54 19.97
2020-07-23 1717 15793172 7975 511249111 31.95 32.95 31.70 32.55 1.20 3.83% 32.55 185 32.60 45 20.73
2020-07-27 1717 6028705 2968 189854955 32.15 32.35 31.00 31.00 0.85 -4.76% 31.00 139 31.10 5 19.75
2020-07-28 1717 6869206 3435 210772627 31.00 31.70 30.00 30.05 0.95 -3.06% 30.05 42 30.10 32 19.14
2020-07-29 1717 4919132 2632 152825692 30.20 31.70 30.20 31.00 0.95 3.16% 30.85 80 31.00 35 19.75
2020-07-30 1717 2905663 1521 90517361 31.20 31.50 30.85 31.15 0.15 0.48% 31.15 9 31.20 18 19.84
2020-07-31 1717 2747680 1575 85178502 31.30 31.35 30.80 30.95 0.20 -0.64% 30.95 71 31.00 3 19.71
2020-08-03 1717 8875975 4090 282244913 31.20 32.45 31.20 31.50 0.55 1.78% 31.50 10 31.55 20 20.06
2020-08-04 1717 7748031 2060 268469224 34.65 34.65 34.65 34.65 3.15 10% 34.65 30384 0.00 0 22.07
2020-08-05 1717 51809484 17052 1953072042 37.35 38.10 36.50 38.10 3.45 9.96% 38.10 19499 0.00 0 24.27
2020-08-06 1717 61571232 28495 2147483647 40.00 40.30 37.60 38.00 0.10 -0.26% 37.95 2 38.00 159 24.20
2020-08-07 1717 25354487 12429 972428270 37.85 39.35 37.20 38.30 0.30 0.79% 38.30 16 38.35 9 24.39
2020-08-11 1717 14082269 7309 498513815 36.05 36.40 35.00 35.05 1.50 -8.49% 35.00 232 35.05 21 21.91
2020-08-12 1717 10165714 5382 358423882 35.00 35.90 34.65 35.35 0.30 0.86% 35.35 76 35.40 16 22.09
2020-08-13 1717 10445614 5038 360311026 35.65 35.70 33.85 34.00 1.35 -3.82% 34.00 82 34.05 2 21.25
2020-08-14 1717 9189538 5350 311899792 34.10 34.75 33.50 34.00 0.00 0% 34.00 52 34.05 15 21.25
2020-08-17 1717 5822383 3168 198828624 34.15 34.50 33.70 34.40 0.40 1.18% 34.35 121 34.40 5 21.50
2020-08-18 1717 7171764 3851 248254210 34.65 35.15 34.35 34.40 0.00 0% 34.40 171 34.45 37 21.50
2020-08-19 1717 8242797 4314 287581972 34.75 35.50 34.45 34.55 0.15 0.44% 34.55 137 34.60 20 21.59
2020-08-20 1717 14329954 6801 468305552 34.70 34.95 31.35 32.20 2.35 -6.8% 32.20 30 32.25 14 20.12
2020-08-21 1717 5691202 3020 187552414 32.80 33.35 32.35 33.35 1.15 3.57% 33.30 9 33.35 16 20.84
2020-08-24 1717 20238641 10007 709792978 33.60 36.00 33.60 35.30 1.95 5.85% 35.25 44 35.35 39 22.06
2020-08-25 1717 8529392 4312 297825819 35.40 35.80 34.50 35.00 0.30 -0.85% 34.95 4 35.00 76 21.88
2020-08-26 1717 6745609 3425 235899533 35.70 35.70 34.55 34.80 0.20 -0.57% 34.75 37 34.80 2 21.75
2020-08-27 1717 7359783 3639 253745722 35.00 35.25 34.00 34.00 0.80 -2.3% 34.00 355 34.05 29 21.25
2020-08-28 1717 8641053 4224 299738310 34.20 35.20 33.80 34.45 0.45 1.32% 34.45 62 34.50 55 21.53
2020-08-31 1717 5404064 2782 188665947 35.00 35.25 34.55 34.55 0.10 0.29% 34.55 29 34.60 35 21.59
2020-09-01 1717 3476395 1582 119072072 34.65 34.85 34.10 34.20 0.35 -1.01% 34.15 103 34.20 46 21.38
2020-09-02 1717 5643983 2965 196150751 34.55 35.15 34.30 34.60 0.40 1.17% 34.55 32 34.60 25 21.62
2020-09-03 1717 3038906 1786 104826865 34.80 34.90 34.25 34.30 0.30 -0.87% 34.30 43 34.35 12 21.44
2020-09-04 1717 4127906 2064 140274625 33.55 34.45 33.30 34.25 0.05 -0.15% 34.25 16 34.30 77 21.41
2020-09-07 1717 14467754 6733 508064972 34.30 35.65 34.20 34.80 0.55 1.61% 34.80 199 34.85 16 21.75
2020-09-10 1717 4793686 2887 166230280 35.15 35.15 34.50 34.50 0.70 -0.86% 34.50 153 34.55 4 21.56
2020-09-11 1717 6873548 3463 232621361 34.50 34.50 33.40 33.65 0.85 -2.46% 33.65 38 33.70 11 21.03
2020-09-14 1717 8563983 3915 297165794 33.65 35.15 33.60 35.05 1.40 4.16% 35.00 65 35.05 156 21.91
2020-09-16 1717 4613295 2464 161011941 35.40 35.40 34.65 34.70 0.40 -1% 34.70 44 34.75 2 21.69
2020-09-17 1717 4410211 2543 153371245 34.85 35.25 34.50 34.55 0.15 -0.43% 34.55 90 34.60 14 21.59
2020-09-18 1717 7314898 2774 256172464 34.65 35.20 34.60 35.20 0.65 1.88% 35.15 82 35.20 95 22.00
2020-09-22 1717 5620876 3147 195856039 34.45 35.45 34.10 34.70 0.05 -1.42% 34.70 45 34.75 12 21.69
2020-09-24 1717 8914486 4345 294290485 33.60 33.85 32.60 32.75 1.25 -5.62% 32.75 12 32.80 82 20.47
2020-09-25 1717 5667943 2727 183046007 33.05 33.35 31.85 31.95 0.80 -2.44% 31.90 116 31.95 46 19.97
2020-09-29 1717 1662302 934 54445402 33.00 33.30 32.55 32.60 0.50 2.03% 32.60 22 32.70 35 20.38
2020-09-30 1717 1203732 643 39216369 32.70 32.75 32.35 32.75 0.15 0.46% 32.70 4 32.75 5 20.47
2020-10-06 1717 1457168 835 48819254 33.75 33.75 33.30 33.40 0.10 1.98% 33.40 42 33.45 29 20.88
2020-10-08 1717 2532889 1128 84632251 33.45 33.60 33.25 33.50 0.15 0.3% 33.50 8 33.55 52 20.94
2020-10-12 1717 2501000 907 83723950 33.65 33.75 33.25 33.35 0.15 -0.45% 33.35 20 33.40 6 20.84
2020-10-13 1717 2802337 1315 93204671 34.15 34.15 32.85 33.00 0.35 -1.05% 32.95 8 33.00 505 20.62
2020-10-14 1717 3662188 1508 122249613 33.30 33.60 33.05 33.20 0.20 0.61% 33.15 45 33.20 1 20.75
2020-10-15 1717 1679649 846 55879542 33.40 33.55 33.05 33.20 0.00 0% 33.20 11 33.25 35 20.75
2020-10-16 1717 1971889 1198 64902710 33.20 33.30 32.60 32.60 0.60 -1.81% 32.60 56 32.65 94 20.38
2020-10-20 1717 1229170 638 40340097 32.80 33.10 32.70 32.90 0.00 0.92% 32.80 11 32.90 37 20.56
2020-10-21 1717 1646934 913 54045723 32.90 33.05 32.65 32.80 0.10 -0.3% 32.80 1 32.85 6 20.50
2020-10-22 1717 2017765 956 66628745 32.95 33.15 32.70 33.15 0.35 1.07% 33.05 2 33.15 5 20.72
2020-10-23 1717 1767969 1048 58996013 33.20 33.50 33.15 33.45 0.30 0.9% 33.45 4 33.50 189 20.91
2020-10-26 1717 2421775 1166 81594978 33.55 33.95 33.45 33.45 0.00 0% 33.40 34 33.45 17 20.91
2020-10-27 1717 1813032 956 60773074 33.20 33.65 33.10 33.65 0.20 0.6% 33.60 4 33.65 96 21.03
2020-10-28 1717 4534646 2047 152335387 33.85 34.10 32.90 33.00 0.65 -1.93% 33.00 44 33.05 51 20.62
2020-10-29 1717 3463903 1848 114649345 32.65 33.70 32.30 33.50 0.50 1.52% 33.50 17 33.55 28 20.94
2020-10-30 1717 3180245 1737 106622696 33.55 33.75 33.25 33.65 0.15 0.45% 33.60 1 33.65 10 21.03
2020-11-02 1717 3041225 1525 102400175 33.75 34.10 33.30 33.40 0.25 -0.74% 33.40 62 33.45 7 20.88
2020-11-03 1717 3643752 1493 123054747 33.55 33.95 33.50 33.85 0.45 1.35% 33.80 6 33.85 74 21.16
2020-11-04 1717 11621247 4977 401637634 34.35 35.15 34.10 34.45 0.60 1.77% 34.45 60 34.50 21 21.53
2020-11-05 1717 2955442 1392 101662436 34.45 34.65 34.10 34.45 0.00 0% 34.45 31 34.50 27 21.53
2020-11-06 1717 2363152 1116 81037272 34.55 34.75 34.10 34.20 0.25 -0.73% 34.20 27 34.25 19 21.38
2020-11-09 1717 2973979 1410 102132598 34.60 34.70 33.90 34.20 0.00 0% 34.20 20 34.25 9 21.38
2020-11-10 1717 3181068 1638 108333171 34.50 34.60 33.65 34.00 0.20 -0.58% 33.90 24 34.00 19 21.25
2020-11-11 1717 5435251 2742 188039334 34.20 34.95 34.00 34.80 0.80 2.35% 34.75 26 34.80 134 21.75
2020-11-12 1717 4291142 2253 146642779 34.90 35.00 33.70 33.80 1.00 -2.87% 33.80 47 33.85 60 21.12
2020-11-13 1717 2688592 1317 91732024 33.95 34.40 33.85 34.10 0.30 0.89% 34.05 28 34.10 20 18.33
2020-11-16 1717 1855816 1078 63433551 34.45 34.45 34.00 34.30 0.20 0.59% 34.25 12 34.30 2 18.44
2020-11-18 1717 8361831 3992 291177317 35.15 35.60 34.30 34.30 0.55 0% 34.30 338 34.35 7 18.44
2020-11-19 1717 2719004 1388 93649950 34.45 34.70 34.30 34.60 0.30 0.87% 34.55 2 34.60 26 18.60
2020-11-23 1717 3656723 1777 127791730 34.90 35.20 34.80 34.90 0.20 0.87% 34.85 70 34.90 31 18.76
2020-11-24 1717 6956084 3320 245390903 35.45 35.70 35.00 35.10 0.20 0.57% 35.10 30 35.15 27 18.87
2020-11-25 1717 6347801 2814 225027891 35.30 35.80 35.10 35.20 0.10 0.28% 35.20 140 35.25 25 18.92
2020-11-26 1717 2970021 1506 105054202 35.40 35.50 35.20 35.50 0.30 0.85% 35.45 22 35.50 398 19.09
2020-11-27 1717 7927878 3715 283177400 36.00 36.35 35.35 35.60 0.10 0.28% 35.60 120 35.65 40 19.14
2020-11-30 1717 5059293 2498 177824782 35.70 35.75 34.80 34.80 0.80 -2.25% 34.80 118 34.95 2 18.71
2020-12-01 1717 3579117 1892 123915530 34.85 35.00 34.10 34.90 0.10 0.29% 34.85 28 34.90 8 18.76
2020-12-02 1717 2777195 1366 96249267 34.90 34.90 34.45 34.65 0.25 -0.72% 34.65 60 34.70 22 18.63
2020-12-04 1717 11766012 5207 422031480 35.35 36.20 35.25 36.10 0.90 4.18% 36.10 8 36.15 118 19.41
2020-12-07 1717 10440691 5206 378720447 36.90 36.95 35.60 36.35 0.25 0.69% 36.30 80 36.35 75 19.54
2020-12-11 1717 3615591 1884 128380729 36.05 36.20 34.95 35.40 0.45 -2.61% 35.40 88 35.45 6 19.03
2020-12-16 1717 3104855 1491 110777224 35.60 35.85 35.50 35.75 0.40 0.99% 35.70 27 35.75 11 19.22
2020-12-18 1717 2185869 1020 78161294 36.00 36.00 35.55 35.80 0.10 0.14% 35.70 19 35.80 27 19.25
2020-12-21 1717 4237646 2243 151666496 35.85 36.30 35.00 36.10 0.30 0.84% 36.05 15 36.10 103 19.41
2020-12-22 1717 14099013 6071 517275999 36.10 37.45 35.90 36.25 0.15 0.42% 36.25 144 36.30 23 19.49
2020-12-25 1717 8784001 4360 333956596 38.60 38.60 37.70 37.70 0.35 4% 37.70 244 37.75 4 20.27
2020-12-28 1717 7516123 3811 280210596 37.70 38.00 37.00 37.20 0.50 -1.33% 37.20 28 37.25 7 20.00
2020-12-29 1717 5555616 3059 204394678 37.45 37.45 36.50 36.55 0.65 -1.75% 36.55 160 36.60 41 19.65
2020-12-30 1717 4929859 2558 180802880 36.60 37.15 36.35 37.10 0.55 1.5% 37.05 3 37.10 28 19.95