神隆(1789)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　26.75
0
0%		26.00
-0.75
-2.8%		 　26.00
0
0%		25.70
-0.3
-1.15%		25.10
-0.6
-2.33%		25.10
0
0%		26.80
1.7
6.77%		 　26.85
0.05
0.19%		26.60
-0.25
-0.93%		26.60
0
0%		26.50
-0.1
-0.38%		26.90
0.4
1.51%		 　27.00
0.1
0.37%		 　　　　　　　　27.05
0.05
0.19%		26.05
-1
-3.7%		26.42
2 月 　24.90
-1.15
-4.41%		25.70
0.8
3.21%		28.25
2.55
9.92%		27.85
-0.4
-1.42%		28.25
0.4
1.44%		 　27.55
-0.7
-2.48%		27.75
0.2
0.73%		27.95
0.2
0.72%		27.85
-0.1
-0.36%		27.90
0.05
0.18%		 　28.15
0.25
0.9%		27.95
-0.2
-0.71%		28.35
0.4
1.43%		28.70
0.35
1.23%		29.10
0.4
1.39%		 　29.20
0.1
0.34%		28.85
-0.35
-1.2%		28.60
-0.25
-0.87%		28.40
-0.2
-0.7%		 28.1
3 月　29.40
1
3.52%		29.50
0.1
0.34%		29.55
0.05
0.17%		31.00
1.45
4.91%		34.10
3.1
10%		 　37.50
3.4
9.97%		33.75
-3.75
-10%		32.30
-1.45
-4.3%		30.10
-2.2
-6.81%		27.20
-2.9
-9.63%		 　27.00
-0.2
-0.74%		25.85
-1.15
-4.26%		25.60
-0.25
-0.97%		23.05
-2.55
-9.96%		23.75
0.7
3.04%		 　23.20
-0.55
-2.32%		23.70
0.5
2.16%		24.20
0.5
2.11%		25.80
1.6
6.61%		25.35
-0.45
-1.74%		 　26.00
0.65
2.56%		26.20
0.2
0.77%		27.99
4 月27.00
0.8
3.05%		 　　　29.40
2.4
8.89%		28.00
-1.4
-4.76%		28.00
0
0%		28.40
0.4
1.43%		29.00
0.6
2.11%		 　29.00
0
0%		29.40
0.4
1.38%		28.90
-0.5
-1.7%		29.10
0.2
0.69%		28.75
-0.35
-1.2%		 　29.40
0.65
2.26%		28.15
-1.25
-4.25%		28.15
0
0%		28.60
0.45
1.6%		28.80
0.2
0.7%		 　29.70
0.9
3.13%		28.85
-0.85
-2.86%		28.75
-0.1
-0.35%		28.95
0.2
0.7%		 28.94
5 月　　　31.80
2.85
9.84%		32.10
0.3
0.94%		31.70
-0.4
-1.25%		 30.70
-1
-3.15%		 　30.95
0.25
0.81%		31.60
0.65
2.1%		32.90
1.3
4.11%		31.50
-1.4
-4.26%		30.90
-0.6
-1.9%		 　32.30
1.4
4.53%		32.05
-0.25
-0.77%		31.75
-0.3
-0.94%		31.70
-0.05
-0.16%		31.30
-0.4
-1.26%		 　32.90
1.6
5.11%		32.25
-0.65
-1.98%		30.90
-1.35
-4.19%		30.25
-0.65
-2.1%		30.10
-0.15
-0.5%		 31.42
6 月29.55
-0.55
-1.83%		29.15
-0.4
-1.35%		29.90
0.75
2.57%		30.00
0.1
0.33%		30.65
0.65
2.17%		 　31.30
0.65
2.12%		31.60
0.3
0.96%		32.00
0.4
1.27%		31.45
-0.55
-1.72%		32.90
1.45
4.61%		 　34.85
1.95
5.93%		34.45
-0.4
-1.15%		35.65
1.2
3.48%		39.20
3.55
9.96%		39.15
-0.05
-0.13%		 　38.00
-1.15
-2.94%		36.95
-1.05
-2.76%		36.20
-0.75
-2.03%		 　　　38.30
2.1
5.8%		37.70
-0.6
-1.57%		 34.38
7 月38.05
0.35
0.93%		37.90
-0.15
-0.39%		37.20
-0.7
-1.85%		 　36.65
-0.55
-1.48%		35.70
-0.95
-2.59%		36.60
0.9
2.52%		37.55
0.95
2.6%		 　　34.95
-2.6
-6.92%		34.05
-0.9
-2.58%		33.85
-0.2
-0.59%		34.00
0.15
0.44%		32.75
-1.25
-3.68%		 　32.85
0.1
0.31%		33.45
0.6
1.83%		33.50
0.05
0.15%		32.80
-0.7
-2.09%		 　　30.60
-2.2
-6.71%		30.80
0.2
0.65%		31.10
0.3
0.97%		31.50
0.4
1.29%		31.60
0.1
0.32%		34.1
8 月 　32.90
1.3
4.11%		32.45
-0.45
-1.37%		33.30
0.85
2.62%		33.05
-0.25
-0.75%		34.10
1.05
3.18%		 　　32.10
-2
-5.87%		32.20
0.1
0.31%		31.80
-0.4
-1.24%		32.50
0.7
2.2%		 　33.25
0.75
2.31%		33.05
-0.2
-0.6%		33.30
0.25
0.76%		31.20
-2.1
-6.31%		31.85
0.65
2.08%		 　31.90
0.05
0.16%		31.85
-0.05
-0.16%		32.75
0.9
2.83%		32.10
-0.65
-1.98%		32.55
0.45
1.4%		 32.90
0.35
1.08%		32.58
9 月32.40
-0.5
-1.52%		32.05
-0.35
-1.08%		31.80
-0.25
-0.78%		32.50
0.7
2.2%		 　33.10
0.6
1.85%		 　32.10
-1
-3.02%		31.60
-0.5
-1.56%		 　31.50
-0.1
-0.32%		 32.50
1
3.17%		32.30
-0.2
-0.62%		32.90
0.6
1.86%		 　　31.80
-1.1
-3.34%		 30.15
-1.65
-5.19%		29.45
-0.7
-2.32%		 　　29.60
0.15
0.51%		29.65
0.05
0.17%		 31.52
10 月　　　　　30.35
0.7
2.36%		 30.45
0.1
0.33%		 　　29.95
-0.5
-1.64%		29.80
-0.15
-0.5%		30.15
0.35
1.17%		29.90
-0.25
-0.83%		29.75
-0.15
-0.5%		 　　30.10
0.35
1.18%		30.05
-0.05
-0.17%		29.75
-0.3
-1%		30.20
0.45
1.51%		 　29.80
-0.4
-1.32%		29.80
0
0%		29.40
-0.4
-1.34%		29.15
-0.25
-0.85%		28.20
-0.95
-3.26%		 29.79
11 月　28.40
0.2
0.71%		28.75
0.35
1.23%		28.85
0.1
0.35%		29.15
0.3
1.04%		28.90
-0.25
-0.86%		 　28.95
0.05
0.17%		28.95
0
0%		28.85
-0.1
-0.35%		28.60
-0.25
-0.87%		28.80
0.2
0.7%		 　28.85
0.05
0.17%		 29.10
0.25
0.87%		29.00
-0.1
-0.34%		 　　29.00
0
0%		28.70
-0.3
-1.03%		28.65
-0.05
-0.17%		28.50
-0.15
-0.52%		28.90
0.4
1.4%		 　29.60
0.7
2.42%		 28.92
12 月29.00
-0.6
-2.03%		28.95
-0.05
-0.17%		 28.90
-0.05
-0.17%		 　28.65
-0.25
-0.87%		 　　27.95
-0.7
-2.44%		 　　　28.30
0.35
1.25%		 27.90
-0.4
-1.41%		 　28.85
0.95
3.41%		28.90
0.05
0.17%		 　28.80
-0.1
-0.35%		 　28.85
0.05
0.17%		28.65
-0.2
-0.69%		29.10
0.45
1.57%		　28.62

說明:最高漲幅:10%最低跌幅:-10% 最高價:39.20最低價:23.05平均價:30.32,灰色底表示週末,漲148天(103)元,跌128天(-88.6)元,平盤13天
10%=7,9%=2,7%=2,6%=4,5%=6,4%=8,3%=18,2%=26,1%=44,0%=44,-0%=3,-1%=3,-2%=3,-3%=5,-4%=9,-5%=14,-6%=18,-7%=28,-8%=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 1789 707875 432 18876152 26.70 26.80 26.55 26.75 0.15 0% 26.70 2 26.75 35 81.06
2020-01-03 1789 867076 522 22764525 26.80 26.80 26.00 26.00 0.75 -2.8% 26.00 35 26.10 31 78.79
2020-01-06 1789 917446 512 24021474 25.90 26.45 25.90 26.00 0.00 0% 26.00 7 26.10 2 78.79
2020-01-07 1789 517050 333 13384137 26.25 26.25 25.65 25.70 0.30 -1.15% 25.70 9 25.80 1 77.88
2020-01-08 1789 995391 595 25223960 25.40 25.70 25.10 25.10 0.60 -2.33% 25.10 12 25.15 4 76.06
2020-01-09 1789 562314 344 14143726 25.35 25.40 25.00 25.10 0.00 0% 25.05 10 25.15 2 76.06
2020-01-10 1789 3773607 2160 100846780 25.90 27.25 25.90 26.80 1.70 6.77% 26.75 11 26.80 12 81.21
2020-01-13 1789 2520794 1477 68487093 27.05 27.70 26.80 26.85 0.05 0.19% 26.85 6 26.90 9 81.36
2020-01-14 1789 678818 416 18121743 26.85 26.95 26.60 26.60 0.25 -0.93% 26.55 16 26.60 7 80.61
2020-01-15 1789 505050 321 13478519 26.75 26.80 26.55 26.60 0.00 0% 26.60 27 26.65 2 80.61
2020-01-16 1789 508969 333 13568930 26.70 26.90 26.45 26.50 0.10 -0.38% 26.50 6 26.55 2 80.30
2020-01-17 1789 1756727 830 47276943 26.70 27.15 26.40 26.90 0.40 1.51% 26.90 69 27.00 30 81.52
2020-01-20 1789 913652 556 24759354 27.20 27.35 26.95 27.00 0.10 0.37% 26.95 1 27.00 15 81.82
2020-01-30 1789 5566134 3024 154938618 27.60 29.20 27.00 27.05 0.05 0.19% 27.05 37 27.15 4 81.97
2020-01-31 1789 1822180 1033 48133880 27.20 27.30 25.95 26.05 1.00 -3.7% 26.05 4 26.20 3 78.94
2020-02-03 1789 1561656 884 38830700 25.15 25.40 24.30 24.90 1.15 -4.41% 24.90 5 24.95 5 75.45
2020-02-04 1789 1055832 619 27267627 26.10 26.15 25.50 25.70 0.80 3.21% 25.65 2 25.70 4 77.88
2020-02-05 1789 2348920 1001 66356979 28.25 28.25 28.25 28.25 2.55 9.92% 28.25 13495 0.00 0 85.61
2020-02-06 1789 10148595 4997 290768131 30.40 30.40 27.50 27.85 0.40 -1.42% 27.80 6 27.90 47 84.39
2020-02-07 1789 4029982 2294 114087236 27.80 28.65 27.60 28.25 0.40 1.44% 28.25 44 28.30 37 85.61
2020-02-10 1789 3468273 1492 97251803 28.25 28.50 27.55 27.55 0.70 -2.48% 27.55 60 27.65 11 83.48
2020-02-11 1789 1197097 739 33200671 27.55 28.20 27.55 27.75 0.20 0.73% 27.70 3 27.75 12 84.09
2020-02-12 1789 1635366 888 45807522 27.90 28.15 27.80 27.95 0.20 0.72% 27.95 10 28.00 39 84.70
2020-02-13 1789 885000 548 24704700 28.05 28.15 27.75 27.85 0.10 -0.36% 27.85 5 27.90 18 84.39
2020-02-14 1789 3328149 1815 94029428 27.90 28.70 27.90 27.90 0.05 0.18% 27.90 8 27.95 2 84.55
2020-02-17 1789 2859350 1593 81461200 28.40 28.95 28.15 28.15 0.25 0.9% 28.10 65 28.15 2 85.30
2020-02-18 1789 1005443 606 28276364 28.05 28.55 27.90 27.95 0.20 -0.71% 27.95 9 28.00 39 84.70
2020-02-19 1789 2388000 1366 67920750 28.25 28.80 28.00 28.35 0.40 1.43% 28.35 68 28.40 1 85.91
2020-02-20 1789 2066261 1160 58971194 28.60 28.75 28.20 28.70 0.35 1.23% 28.65 2 28.70 63 86.97
2020-02-21 1789 5029000 2442 146113800 28.95 29.30 28.65 29.10 0.40 1.39% 29.10 35 29.15 21 88.18
2020-02-24 1789 6393000 3493 190426200 29.40 30.50 29.20 29.20 0.10 0.34% 29.20 113 29.25 1 88.48
2020-02-25 1789 2376386 1276 68405211 29.20 29.20 28.30 28.85 0.35 -1.2% 28.85 9 28.90 7 87.42
2020-02-26 1789 1235000 654 35548550 28.80 29.10 28.60 28.60 0.25 -0.87% 28.60 60 28.65 7 86.67
2020-02-27 1789 2116125 1073 60545110 28.55 28.95 28.40 28.40 0.20 -0.7% 28.35 26 28.40 11 86.06
2020-03-02 1789 3622771 1895 104337044 28.40 29.40 27.90 29.40 1.00 3.52% 29.35 41 29.40 2 89.09
2020-03-03 1789 3331000 1826 98652000 30.05 30.40 29.15 29.50 0.10 0.34% 29.45 3 29.50 113 89.39
2020-03-04 1789 4005996 1755 119354977 29.70 30.10 29.40 29.55 0.05 0.17% 29.55 12 29.60 6 89.55
2020-03-05 1789 6984518 3401 211359951 30.00 31.00 29.65 31.00 1.45 4.91% 30.95 9 31.00 52 93.94
2020-03-06 1789 24156000 10895 795222550 31.40 34.10 31.30 34.10 3.10 10% 34.10 4718 0.00 0 103.33
2020-03-09 1789 36527438 13387 1347821327 36.00 37.50 35.35 37.50 3.40 9.97% 37.50 6287 0.00 0 113.64
2020-03-10 1789 16280594 7567 561245671 36.35 36.35 33.75 33.75 3.75 -10% 0.00 0 33.75 1166 102.27
2020-03-11 1789 16649481 8497 550425270 33.10 34.25 31.80 32.30 1.45 -4.3% 32.25 4 32.30 12 97.88
2020-03-12 1789 16578458 7969 518648082 32.70 33.45 29.50 30.10 2.20 -6.81% 30.10 86 30.15 12 91.21
2020-03-13 1789 10118000 4459 276912500 28.05 28.40 27.10 27.20 2.90 -9.63% 27.20 3 27.25 4 82.42
2020-03-16 1789 11021871 6283 311674317 28.20 29.50 27.00 27.00 0.20 -0.74% 26.95 7 27.00 21 81.82
2020-03-17 1789 5815646 3014 149954903 25.40 26.40 24.90 25.85 1.15 -4.26% 25.85 19 25.90 3 78.33
2020-03-18 1789 6868509 3501 177666601 27.00 27.00 24.90 25.60 0.25 -0.97% 25.60 12 25.65 35 77.58
2020-03-19 1789 5499157 2529 129902058 25.05 25.15 23.05 23.05 2.55 -9.96% 0.00 0 23.05 385 69.85
2020-03-20 1789 4712278 2221 113256455 23.65 24.65 23.55 23.75 0.70 3.04% 23.75 30 23.80 1 71.97
2020-03-23 1789 1818341 1089 42112892 23.20 23.65 22.50 23.20 0.55 -2.32% 23.20 14 23.25 4 70.30
2020-03-24 1789 2061819 1251 49212145 23.85 24.45 23.55 23.70 0.50 2.16% 23.70 3 23.80 2 87.78
2020-03-25 1789 2406626 1259 58306547 24.20 24.50 23.85 24.20 0.50 2.11% 24.10 3 24.20 54 89.63
2020-03-26 1789 5219127 2939 131682461 24.40 26.10 23.85 25.80 1.60 6.61% 25.80 6 25.85 2 95.56
2020-03-27 1789 6444731 3418 170538349 26.50 27.35 25.30 25.35 0.45 -1.74% 25.35 30 25.40 20 93.89
2020-03-30 1789 2903982 1738 75265976 24.90 26.45 24.50 26.00 0.65 2.56% 26.00 6 26.05 4 96.30
2020-03-31 1789 2267670 1282 59405998 26.50 26.50 25.80 26.20 0.20 0.77% 26.15 21 26.20 5 97.04
2020-04-01 1789 6009902 3897 163296804 26.05 27.85 26.05 27.00 0.80 3.05% 27.00 69 27.05 4 100.00
2020-04-06 1789 11619241 6474 334126690 27.60 29.65 27.50 29.40 2.40 8.89% 29.40 22 29.45 3 108.89
2020-04-07 1789 6527881 3753 184909768 29.10 29.10 27.90 28.00 1.40 -4.76% 28.00 7 28.05 1 103.70
2020-04-08 1789 3244312 1880 91227886 28.00 28.60 27.75 28.00 0.00 0% 28.00 58 28.05 8 103.70
2020-04-09 1789 6439357 3617 185269522 28.30 29.20 28.30 28.40 0.40 1.43% 28.40 45 28.50 3 105.19
2020-04-10 1789 5716798 3007 166301844 28.80 29.60 28.60 29.00 0.60 2.11% 28.95 30 29.05 12 107.41
2020-04-13 1789 3492337 1952 101420223 29.10 29.40 28.60 29.00 0.00 0% 29.00 81 29.05 18 107.41
2020-04-14 1789 12141084 7138 366783064 29.80 31.30 29.40 29.40 0.40 1.38% 29.35 53 29.40 16 108.89
2020-04-15 1789 4813455 2716 141273390 29.70 29.95 28.90 28.90 0.50 -1.7% 28.90 32 29.00 9 107.04
2020-04-16 1789 5276736 3188 155715912 29.30 30.00 29.05 29.10 0.20 0.69% 29.10 19 29.15 7 107.78
2020-04-17 1789 4091346 2140 118796441 29.50 29.70 28.30 28.75 0.35 -1.2% 28.70 5 28.75 3 106.48
2020-04-20 1789 2906526 1684 85350583 28.90 29.65 28.80 29.40 0.65 2.26% 29.40 6 29.45 8 108.89
2020-04-21 1789 5279700 2903 153421647 29.70 30.15 28.05 28.15 1.25 -4.25% 28.15 16 28.20 5 104.26
2020-04-22 1789 1824491 981 51275545 27.90 28.45 27.40 28.15 0.00 0% 28.15 15 28.20 25 104.26
2020-04-23 1789 2275073 1331 65038934 28.40 28.90 28.25 28.60 0.45 1.6% 28.60 11 28.65 2 105.93
2020-04-24 1789 4083691 2099 118438314 28.80 29.55 28.10 28.80 0.20 0.7% 28.80 4 28.85 4 106.67
2020-04-27 1789 5693818 2807 168886306 29.20 30.20 29.00 29.70 0.90 3.13% 29.65 13 29.70 12 110.00
2020-04-28 1789 4868812 2522 142810668 30.20 30.35 28.60 28.85 0.85 -2.86% 28.85 22 28.90 11 106.85
2020-04-29 1789 2111154 1157 61005859 29.05 29.25 28.55 28.75 0.10 -0.35% 28.75 11 28.80 14 106.48
2020-04-30 1789 2155222 1264 62734439 29.40 29.45 28.95 28.95 0.20 0.7% 28.95 22 29.00 3 107.22
2020-05-04 1789 14999389 7047 463266536 28.90 31.80 28.50 31.80 2.85 9.84% 31.80 6319 0.00 0 117.78
2020-05-05 1789 24076181 12516 791002392 32.50 33.75 32.00 32.10 0.30 0.94% 32.10 127 32.15 20 118.89
2020-05-06 1789 19470000 10767 646018100 32.30 34.40 31.70 31.70 0.40 -1.25% 31.70 30 31.80 30 117.41
2020-05-08 1789 8907547 4939 279276974 33.00 33.20 30.15 30.70 1.70 -3.15% 30.60 5 30.70 21 113.70
2020-05-11 1789 5768681 3218 179584865 31.65 31.95 30.20 30.95 0.25 0.81% 30.95 2 31.00 14 114.63
2020-05-12 1789 4725000 2585 148026150 31.05 31.90 30.60 31.60 0.65 2.1% 31.60 13 31.65 6 143.64
2020-05-13 1789 13585000 7465 445359600 31.75 33.70 31.20 32.90 1.30 4.11% 32.85 58 32.90 127 149.55
2020-05-14 1789 9754000 5266 318011650 33.20 33.55 31.45 31.50 1.40 -4.26% 31.50 31 31.60 8 143.18
2020-05-15 1789 3783000 2017 118144950 31.80 32.10 30.60 30.90 0.60 -1.9% 30.90 60 31.00 8 140.45
2020-05-18 1789 7662194 4384 248707775 30.90 33.25 30.90 32.30 1.40 4.53% 32.30 3 32.35 15 146.82
2020-05-19 1789 7021000 3920 226883950 33.00 33.50 31.25 32.05 0.25 -0.77% 32.05 32 32.10 2 145.68
2020-05-20 1789 3597000 2309 114974050 32.45 32.50 31.60 31.75 0.30 -0.94% 31.75 16 31.80 2 144.32
2020-05-21 1789 3451000 2373 109924050 32.00 32.30 31.60 31.70 0.05 -0.16% 31.70 44 31.75 9 144.09
2020-05-22 1789 7921000 5116 253424700 31.85 32.70 31.25 31.30 0.40 -1.26% 31.30 19 31.35 4 142.27
2020-05-25 1789 8981000 4615 290873200 31.90 33.00 31.30 32.90 1.60 5.11% 32.90 26 32.95 146 149.55
2020-05-26 1789 20846306 11303 702547502 33.85 35.20 32.20 32.25 0.65 -1.98% 32.25 32 32.30 1 146.59
2020-05-27 1789 8097000 4663 253615250 32.50 32.50 30.80 30.90 1.35 -4.19% 30.85 63 30.90 7 140.45
2020-05-28 1789 3583000 2081 110067400 30.90 31.30 30.25 30.25 0.65 -2.1% 30.25 37 30.35 7 137.50
2020-05-29 1789 4251000 2231 129296850 30.35 30.85 30.10 30.10 0.15 -0.5% 30.10 94 30.40 5 136.82
2020-06-01 1789 3889000 2270 116675600 30.55 30.85 29.55 29.55 0.55 -1.83% 29.55 64 29.60 3 134.32
2020-06-02 1789 3891061 2359 113468970 29.65 29.80 28.65 29.15 0.40 -1.35% 29.15 20 29.25 1 132.50
2020-06-03 1789 2838000 1686 84836550 29.35 30.30 29.15 29.90 0.75 2.57% 29.90 51 29.95 4 135.91
2020-06-04 1789 1975000 1082 59455100 30.05 30.50 29.80 30.00 0.10 0.33% 30.00 34 30.10 9 136.36
2020-06-05 1789 2296000 1315 69911850 30.00 30.80 29.90 30.65 0.65 2.17% 30.60 8 30.65 1 139.32
2020-06-08 1789 6690000 3725 211449300 31.80 32.30 31.10 31.30 0.65 2.12% 31.25 10 31.30 430 142.27
2020-06-09 1789 4470000 2421 139928550 31.40 31.80 31.00 31.60 0.30 0.96% 31.60 3 31.65 19 143.64
2020-06-10 1789 6722000 3543 215354400 32.20 32.45 31.75 32.00 0.40 1.27% 32.00 12 32.05 30 145.45
2020-06-11 1789 13627000 7874 444637650 32.45 33.60 31.35 31.45 0.55 -1.72% 31.40 80 31.45 2 142.95
2020-06-12 1789 9740000 5729 314465050 30.55 33.00 30.55 32.90 1.45 4.61% 32.85 44 32.90 86 149.55
2020-06-15 1789 46452000 21074 1630532200 34.00 36.15 33.50 34.85 1.95 5.93% 34.85 41 34.90 48 158.41
2020-06-16 1789 20133000 10831 700897300 35.55 35.65 34.20 34.45 0.40 -1.15% 34.45 109 34.50 31 156.59
2020-06-17 1789 21771008 11901 776762194 34.60 36.65 34.15 35.65 1.20 3.48% 35.65 48 35.70 1 162.05
2020-06-18 1789 32555756 13772 1262508492 37.00 39.20 37.00 39.20 3.55 9.96% 39.20 11510 0.00 0 178.18
2020-06-19 1789 48917679 25490 1909407621 39.50 40.50 37.10 39.15 0.05 -0.13% 39.10 14 39.15 14 177.95
2020-06-22 1789 17340850 9475 674734950 39.50 39.95 37.80 38.00 1.15 -2.94% 37.95 78 38.00 1 172.73
2020-06-23 1789 11606807 6517 434475740 38.50 38.70 36.55 36.95 1.05 -2.76% 36.90 417 36.95 20 167.95
2020-06-24 1789 10357757 5857 375975661 37.50 37.60 35.80 36.20 0.75 -2.03% 36.20 36 36.25 30 164.55
2020-06-29 1789 13139211 7457 494707102 36.15 38.40 36.10 38.30 2.10 5.8% 38.30 23 38.35 14 174.09
2020-06-30 1789 15559992 8829 598387382 39.00 39.30 37.65 37.70 0.60 -1.57% 37.70 39 37.75 2 171.36
2020-07-01 1789 7691527 4260 291043262 37.75 38.45 37.20 38.05 0.35 0.93% 38.05 37 38.10 18 172.95
2020-07-02 1789 9784362 5250 376451106 38.80 39.10 37.85 37.90 0.15 -0.39% 37.90 51 37.95 12 172.27
2020-07-03 1789 6944319 4089 260057751 38.00 38.20 37.10 37.20 0.70 -1.85% 37.20 199 37.25 27 169.09
2020-07-06 1789 7309262 4230 269267782 37.55 37.55 36.50 36.65 0.55 -1.48% 36.60 184 36.65 9 166.59
2020-07-07 1789 6749627 3987 243493507 37.05 37.20 35.70 35.70 0.95 -2.59% 35.70 2 35.80 7 162.27
2020-07-08 1789 11689652 7011 433215795 36.00 37.95 36.00 36.60 0.90 2.52% 36.60 45 36.70 2 166.36
2020-07-09 1789 14463842 8364 544956638 37.00 38.60 36.55 37.55 0.95 2.6% 37.50 36 37.55 18 170.68
2020-07-13 1789 5468813 3358 191457485 35.80 35.80 34.60 34.95 0.30 -6.92% 34.95 19 35.00 82 158.86
2020-07-14 1789 4622741 2638 160564129 34.65 35.70 34.00 34.05 0.90 -2.58% 34.05 70 34.10 52 154.77
2020-07-15 1789 6048910 3278 206450490 34.10 34.90 33.50 33.85 0.20 -0.59% 33.85 28 33.90 1 153.86
2020-07-16 1789 3179263 1959 109209192 34.45 34.85 33.90 34.00 0.15 0.44% 34.00 94 34.05 1 154.55
2020-07-17 1789 6465516 3569 213035591 34.50 34.55 32.15 32.75 1.25 -3.68% 32.70 1 32.75 7 148.86
2020-07-20 1789 4008909 2264 131095949 32.80 33.60 31.70 32.85 0.10 0.31% 32.85 7 32.90 11 149.32
2020-07-21 1789 2757912 1709 92621953 33.35 34.15 33.00 33.45 0.60 1.83% 33.45 4 33.50 3 152.05
2020-07-22 1789 2939547 1780 99448135 34.00 34.30 33.45 33.50 0.05 0.15% 33.50 82 33.55 9 152.27
2020-07-23 1789 2150121 1237 71268281 33.50 33.70 32.80 32.80 0.00 -2.09% 32.80 15 32.85 18 149.09
2020-07-27 1789 3665437 2062 113734537 32.20 32.40 30.50 30.60 1.60 -6.71% 30.60 16 30.70 3 139.09
2020-07-28 1789 4732402 2640 143572513 30.65 31.20 29.30 30.80 0.20 0.65% 30.80 26 30.85 40 140.00
2020-07-29 1789 4705125 2814 148484529 30.95 32.15 30.95 31.10 0.30 0.97% 31.10 16 31.15 1 141.36
2020-07-30 1789 2159641 1232 68057165 31.25 31.80 31.25 31.50 0.40 1.29% 31.50 38 31.55 2 143.18
2020-07-31 1789 1497739 902 47428047 31.70 32.00 31.40 31.60 0.10 0.32% 31.55 21 31.60 5 143.64
2020-08-03 1789 3472563 1977 113123860 32.05 33.00 32.05 32.90 1.30 4.11% 32.90 9 32.95 49 149.55
2020-08-04 1789 1985872 1284 64834386 32.90 33.05 32.30 32.45 0.45 -1.37% 32.45 15 32.50 7 147.50
2020-08-05 1789 1736844 1074 57294826 32.60 33.35 32.60 33.30 0.85 2.62% 33.25 3 33.30 43 151.36
2020-08-06 1789 2030539 1304 67492956 33.70 33.75 33.00 33.05 0.25 -0.75% 33.05 3 33.10 18 150.23
2020-08-07 1789 7606950 4416 260889687 33.15 35.00 33.15 34.10 1.05 3.18% 34.10 26 34.15 26 155.00
2020-08-11 1789 2509826 1557 81022059 33.35 33.35 31.80 32.10 0.95 -5.87% 32.05 11 32.10 8 145.91
2020-08-12 1789 1274287 815 41044036 32.10 32.50 31.80 32.20 0.10 0.31% 32.20 30 32.25 14 146.36
2020-08-13 1789 1704904 1080 54547691 32.50 32.75 31.70 31.80 0.40 -1.24% 31.75 15 31.80 6 144.55
2020-08-14 1789 3125943 2041 102634490 31.85 33.50 31.85 32.50 0.70 2.2% 32.50 66 32.65 1 92.86
2020-08-17 1789 2558251 1440 84302551 32.55 33.30 32.55 33.25 0.75 2.31% 33.20 2 33.25 9 95.00
2020-08-18 1789 1639531 1075 54734300 33.65 33.80 33.05 33.05 0.20 -0.6% 33.05 16 33.10 5 94.43
2020-08-19 1789 2946220 1776 98917202 33.30 34.10 33.15 33.30 0.25 0.76% 33.30 8 33.35 2 95.14
2020-08-20 1789 3312127 1999 105675796 33.50 33.70 30.50 31.20 2.10 -6.31% 31.20 4 31.30 8 89.14
2020-08-21 1789 1814612 1172 57262780 31.40 31.90 31.00 31.85 0.65 2.08% 31.80 8 31.85 10 91.00
2020-08-24 1789 1285411 726 40974649 31.85 32.30 31.30 31.90 0.05 0.16% 31.90 11 32.00 18 91.14
2020-08-25 1789 893752 560 28526145 32.05 32.15 31.75 31.85 0.05 -0.16% 31.80 50 31.85 34 91.00
2020-08-26 1789 1681224 1137 54709478 31.80 33.00 31.65 32.75 0.90 2.83% 32.75 9 32.80 37 93.57
2020-08-27 1789 1477424 937 47786477 32.85 32.95 32.10 32.10 0.65 -1.98% 32.10 10 32.15 3 91.71
2020-08-28 1789 3311927 2076 109064464 32.20 33.50 32.20 32.55 0.45 1.4% 32.50 63 32.55 21 93.00
2020-08-31 1789 2393616 1548 78234611 32.55 33.30 32.10 32.90 0.35 1.08% 32.80 1 32.90 29 94.00
2020-09-01 1789 1456479 828 47497388 33.25 33.25 32.25 32.40 0.50 -1.52% 32.40 68 32.55 2 92.57
2020-09-02 1789 1044441 689 33599326 32.45 32.70 32.00 32.05 0.35 -1.08% 32.05 68 32.10 62 91.57
2020-09-03 1789 1509406 986 47968603 32.15 32.25 31.55 31.80 0.25 -0.78% 31.80 35 31.85 7 90.86
2020-09-04 1789 4301184 2541 139050427 30.60 33.15 30.60 32.50 0.70 2.2% 32.40 10 32.50 1 92.86
2020-09-07 1789 3927499 2025 129032417 32.50 33.45 32.05 33.10 0.60 1.85% 33.05 110 33.10 2 94.57
2020-09-10 1789 5992862 3485 194589596 32.90 33.30 32.05 32.10 1.70 -3.02% 32.10 10 32.15 12 91.71
2020-09-11 1789 2850373 1754 90431221 32.20 32.45 31.20 31.60 0.50 -1.56% 31.55 102 31.60 18 90.29
2020-09-14 1789 1707243 894 53792287 31.75 31.85 31.15 31.50 0.10 -0.32% 31.45 68 31.50 9 90.00
2020-09-16 1789 1757442 1043 56813120 32.20 32.50 32.10 32.50 0.30 3.17% 32.50 22 32.55 28 92.86
2020-09-17 1789 1800215 1100 58924689 32.55 33.20 32.25 32.30 0.20 -0.62% 32.30 4 32.35 2 92.29
2020-09-18 1789 1944081 1153 63680455 32.30 33.15 32.30 32.90 0.60 1.86% 32.85 1 32.90 20 94.00
2020-09-22 1789 1130634 770 36210590 32.65 32.65 31.80 31.80 0.80 -3.34% 31.80 74 31.85 2 90.86
2020-09-24 1789 2749704 1581 84094051 31.50 31.50 30.15 30.15 1.40 -5.19% 30.15 33 30.25 8 86.14
2020-09-25 1789 2321009 1350 68835815 30.70 30.70 29.05 29.45 0.70 -2.32% 29.35 8 29.45 2 84.14
2020-09-29 1789 801000 440 23823695 30.25 30.25 29.60 29.60 0.25 0.51% 29.60 16 29.75 31 84.57
2020-09-30 1789 943057 468 27908037 29.60 29.75 29.35 29.65 0.05 0.17% 29.60 12 29.65 50 84.71
2020-10-06 1789 663994 424 20149161 30.60 30.60 30.20 30.35 0.00 2.36% 30.35 5 30.40 16 86.71
2020-10-08 1789 846169 578 25730366 30.60 30.95 30.25 30.45 0.15 0.33% 30.40 27 30.45 2 87.00
2020-10-12 1789 746000 509 22435700 30.55 30.65 29.85 29.95 0.50 -1.64% 29.95 16 30.00 4 85.57
2020-10-13 1789 1038246 696 30727202 29.65 29.80 29.45 29.80 0.15 -0.5% 29.75 2 29.80 7 85.14
2020-10-14 1789 756811 482 22835206 29.80 30.45 29.75 30.15 0.35 1.17% 30.15 27 30.20 45 86.14
2020-10-15 1789 771899 513 23076778 30.15 30.30 29.70 29.90 0.25 -0.83% 29.85 2 29.90 6 85.43
2020-10-16 1789 715749 417 21338681 30.00 30.00 29.70 29.75 0.15 -0.5% 29.75 14 29.80 16 85.00
2020-10-20 1789 964428 531 29247429 30.35 30.50 30.05 30.10 0.15 1.18% 30.10 29 30.15 5 86.00
2020-10-21 1789 1017359 536 30484930 30.30 30.40 29.75 30.05 0.05 -0.17% 30.00 6 30.05 10 85.86
2020-10-22 1789 786506 463 23439247 30.00 30.15 29.65 29.75 0.30 -1% 29.75 16 29.80 11 85.00
2020-10-23 1789 1039480 662 31334250 29.80 30.35 29.75 30.20 0.45 1.51% 30.20 25 30.25 4 86.29
2020-10-26 1789 656826 476 19639734 30.30 30.45 29.70 29.80 0.40 -1.32% 29.75 14 29.80 2 85.14
2020-10-27 1789 534534 383 15987981 29.70 30.10 29.70 29.80 0.00 0% 29.80 42 29.85 3 85.14
2020-10-28 1789 798413 532 23618472 29.90 30.05 29.35 29.40 0.40 -1.34% 29.40 3 29.45 5 84.00
2020-10-29 1789 716697 477 20868747 29.25 29.40 28.90 29.15 0.25 -0.85% 29.15 18 29.25 2 83.29
2020-10-30 1789 1638678 1113 46777470 29.05 29.10 28.00 28.20 0.95 -3.26% 28.20 1 28.25 17 80.57
2020-11-02 1789 785077 532 22242775 28.30 28.70 28.05 28.40 0.20 0.71% 28.40 1 28.50 35 81.14
2020-11-03 1789 781505 469 22576442 28.60 29.25 28.60 28.75 0.35 1.23% 28.70 39 28.75 5 82.14
2020-11-04 1789 609651 349 17479476 28.75 28.90 28.50 28.85 0.10 0.35% 28.85 3 28.90 14 82.43
2020-11-05 1789 709820 445 20715913 29.00 29.40 28.85 29.15 0.30 1.04% 29.10 20 29.15 8 83.29
2020-11-06 1789 472840 293 13708845 29.30 29.40 28.80 28.90 0.25 -0.86% 28.90 5 28.95 2 82.57
2020-11-09 1789 563916 348 16375940 29.10 29.30 28.90 28.95 0.05 0.17% 28.95 2 29.00 6 82.71
2020-11-10 1789 912922 524 26458769 29.20 29.35 28.80 28.95 0.00 0% 28.95 26 29.00 24 70.61
2020-11-11 1789 1136583 776 32690827 29.00 29.10 28.55 28.85 0.10 -0.35% 28.85 3 28.90 10 70.37
2020-11-12 1789 883940 538 25293628 28.95 28.95 28.50 28.60 0.25 -0.87% 28.60 6 28.65 10 69.76
2020-11-13 1789 641237 417 18399350 28.60 28.85 28.20 28.80 0.20 0.7% 28.75 5 28.80 3 70.24
2020-11-16 1789 812462 474 23386314 28.90 29.00 28.65 28.85 0.05 0.17% 28.85 3 28.90 5 70.37
2020-11-18 1789 1998134 1322 58251908 28.65 29.50 28.60 29.10 0.45 0.87% 29.00 9 29.10 6 70.98
2020-11-19 1789 848414 518 24604991 29.30 29.30 28.90 29.00 0.10 -0.34% 29.00 13 29.05 11 70.73
2020-11-23 1789 817410 471 23751616 28.90 29.20 28.85 29.00 0.15 0% 29.00 46 29.05 33 70.73
2020-11-24 1789 1008678 632 29035519 29.20 29.20 28.65 28.70 0.30 -1.03% 28.65 29 28.75 16 70.00
2020-11-25 1789 1037065 640 29914745 28.90 29.20 28.55 28.65 0.05 -0.17% 28.65 73 28.80 3 69.88
2020-11-26 1789 1148156 702 32748672 28.70 28.75 28.35 28.50 0.15 -0.52% 28.50 30 28.55 39 69.51
2020-11-27 1789 905752 456 26066812 28.50 28.95 28.50 28.90 0.40 1.4% 28.85 6 28.90 29 70.49
2020-11-30 1789 2226011 1303 65288587 29.05 29.70 28.90 29.60 0.70 2.42% 29.50 1 29.60 58 72.20
2020-12-01 1789 1558762 1043 45497070 29.60 29.65 29.00 29.00 0.60 -2.03% 29.00 110 29.05 2 70.73
2020-12-02 1789 930122 565 26893547 29.05 29.10 28.80 28.95 0.05 -0.17% 28.95 3 29.00 102 70.61
2020-12-04 1789 921062 497 26562104 29.00 29.00 28.75 28.90 0.05 -0.17% 28.85 18 28.90 2 70.49
2020-12-07 1789 1271135 723 36500272 28.95 29.05 28.55 28.65 0.25 -0.87% 28.65 55 28.70 1 69.88
2020-12-11 1789 1450687 950 40750132 28.45 28.60 27.85 27.95 0.40 -2.44% 27.95 1 28.00 75 68.17
2020-12-16 1789 1327314 857 37200090 27.65 28.40 27.65 28.30 0.65 1.25% 28.25 1 28.30 4 69.02
2020-12-18 1789 654992 407 18319396 27.90 28.25 27.85 27.90 0.05 -1.41% 27.85 45 27.90 39 68.05
2020-12-21 1789 3777110 2349 110531036 30.00 30.00 28.85 28.85 0.95 3.41% 28.85 13 28.90 2 70.37
2020-12-22 1789 1620269 1044 46627076 28.90 29.10 28.50 28.90 0.05 0.17% 28.90 31 28.95 39 70.49
2020-12-25 1789 881273 498 25412198 29.00 29.00 28.70 28.80 0.05 -0.35% 28.75 34 28.80 9 70.24
2020-12-28 1789 1231447 708 35673250 28.95 29.25 28.80 28.85 0.05 0.17% 28.80 76 28.90 57 70.37
2020-12-29 1789 725841 446 20846904 29.00 29.00 28.65 28.65 0.20 -0.69% 28.65 1 28.70 2 69.88
2020-12-30 1789 1361885 755 39456503 28.75 29.15 28.75 29.10 0.45 1.57% 29.05 13 29.10 78 70.98