華通(2313)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　47.00
0
0%		43.85
-3.15
-6.7%		 　41.65
-2.2
-5.02%		43.20
1.55
3.72%		43.40
0.2
0.46%		45.20
1.8
4.15%		45.65
0.45
1%		 　46.35
0.7
1.53%		46.80
0.45
0.97%		46.30
-0.5
-1.07%		45.55
-0.75
-1.62%		45.45
-0.1
-0.22%		 　46.45
1
2.2%		 　　　　　　　　41.85
-4.6
-9.9%		40.90
-0.95
-2.27%		44.52
2 月 　40.00
-0.9
-2.2%		41.30
1.3
3.25%		41.20
-0.1
-0.24%		42.25
1.05
2.55%		41.05
-1.2
-2.84%		 　39.75
-1.3
-3.17%		41.85
2.1
5.28%		44.60
2.75
6.57%		43.20
-1.4
-3.14%		43.10
-0.1
-0.23%		 　43.25
0.15
0.35%		43.10
-0.15
-0.35%		42.85
-0.25
-0.58%		44.05
1.2
2.8%		43.75
-0.3
-0.68%		 　43.65
-0.1
-0.23%		43.45
-0.2
-0.46%		41.35
-2.1
-4.83%		39.00
-2.35
-5.68%		 41.68
3 月　39.00
0
0%		39.70
0.7
1.79%		39.40
-0.3
-0.76%		40.60
1.2
3.05%		41.15
0.55
1.35%		 　38.90
-2.25
-5.47%		38.75
-0.15
-0.39%		38.50
-0.25
-0.65%		34.75
-3.75
-9.74%		32.05
-2.7
-7.77%		 　29.70
-2.35
-7.33%		27.70
-2
-6.73%		26.10
-1.6
-5.78%		23.50
-2.6
-9.96%		25.85
2.35
10%		 　24.50
-1.35
-5.22%		26.75
2.25
9.18%		29.40
2.65
9.91%		31.30
1.9
6.46%		30.80
-0.5
-1.6%		 　31.10
0.3
0.97%		31.25
0.15
0.48%		32.5
4 月31.75
0.5
1.6%		 　　　32.65
0.9
2.83%		34.70
2.05
6.28%		35.20
0.5
1.44%		34.00
-1.2
-3.41%		34.20
0.2
0.59%		 　33.60
-0.6
-1.75%		34.90
1.3
3.87%		34.50
-0.4
-1.15%		34.70
0.2
0.58%		35.40
0.7
2.02%		 　36.75
1.35
3.81%		35.70
-1.05
-2.86%		35.70
0
0%		35.35
-0.35
-0.98%		35.45
0.1
0.28%		 　36.65
1.2
3.39%		36.45
-0.2
-0.55%		37.55
1.1
3.02%		39.95
2.4
6.39%		 35.37
5 月　　　39.50
-0.45
-1.13%		39.10
-0.4
-1.01%		39.25
0.15
0.38%		 41.55
2.3
5.86%		 　43.00
1.45
3.49%		44.25
1.25
2.91%		44.10
-0.15
-0.34%		41.95
-2.15
-4.88%		42.00
0.05
0.12%		 　38.85
-3.15
-7.5%		39.30
0.45
1.16%		39.15
-0.15
-0.38%		41.30
2.15
5.49%		39.60
-1.7
-4.12%		 　40.15
0.55
1.39%		40.15
0
0%		40.95
0.8
1.99%		42.10
1.15
2.81%		42.00
-0.1
-0.24%		 41.13
6 月43.20
1.2
2.86%		43.20
0
0%		44.05
0.85
1.97%		44.60
0.55
1.25%		44.25
-0.35
-0.78%		 　45.25
1
2.26%		45.60
0.35
0.77%		46.00
0.4
0.88%		44.50
-1.5
-3.26%		45.00
0.5
1.12%		 　43.70
-1.3
-2.89%		44.80
1.1
2.52%		46.05
1.25
2.79%		47.85
1.8
3.91%		47.45
-0.4
-0.84%		 　46.60
-0.85
-1.79%		46.00
-0.6
-1.29%		47.10
1.1
2.39%		 　　　46.70
-0.4
-0.85%		47.70
1
2.14%		 45.56
7 月47.20
-0.5
-1.05%		48.00
0.8
1.69%		48.50
0.5
1.04%		 　50.00
1.5
3.09%		49.35
-0.65
-1.3%		49.80
0.45
0.91%		49.00
-0.8
-1.61%		 　　45.40
-3.6
-7.35%		45.50
0.1
0.22%		44.55
-0.95
-2.09%		45.45
0.9
2.02%		45.85
0.4
0.88%		 　48.40
2.55
5.56%		49.00
0.6
1.24%		49.45
0.45
0.92%		50.30
0.85
1.72%		 　　47.55
-2.75
-5.47%		46.90
-0.65
-1.37%		47.25
0.35
0.75%		49.25
2
4.23%		48.50
-0.75
-1.52%		47.86
8 月 　48.50
0
0%		49.55
1.05
2.16%		52.50
2.95
5.95%		53.40
0.9
1.71%		52.80
-0.6
-1.12%		 　　52.50
-0.3
-0.57%		53.10
0.6
1.14%		49.25
-3.85
-7.25%		50.50
1.25
2.54%		 　50.20
-0.3
-0.59%		49.15
-1.05
-2.09%		47.70
-1.45
-2.95%		44.05
-3.65
-7.65%		45.15
1.1
2.5%		 　45.45
0.3
0.66%		45.05
-0.4
-0.88%		44.35
-0.7
-1.55%		43.80
-0.55
-1.24%		44.30
0.5
1.14%		 43.65
-0.65
-1.47%		48.03
9 月45.40
1.75
4.01%		45.00
-0.4
-0.88%		44.40
-0.6
-1.33%		44.80
0.4
0.9%		 　44.40
-0.4
-0.89%		 　46.25
1.85
4.17%		47.30
1.05
2.27%		 　46.60
-0.7
-1.48%		 47.05
0.45
0.97%		47.00
-0.05
-0.11%		46.95
-0.05
-0.11%		 　　45.70
-1.25
-2.66%		 43.05
-2.65
-5.8%		41.15
-1.9
-4.41%		 　　41.55
0.4
0.97%		40.75
-0.8
-1.93%		 44.87
10 月　　　　　45.00
4.25
10.43%		 46.30
1.3
2.89%		 　　45.30
-1
-2.16%		45.70
0.4
0.88%		45.05
-0.65
-1.42%		45.10
0.05
0.11%		43.60
-1.5
-3.33%		 　　46.25
2.65
6.08%		46.35
0.1
0.22%		47.00
0.65
1.4%		46.45
-0.55
-1.17%		 　45.70
-0.75
-1.61%		45.60
-0.1
-0.22%		44.55
-1.05
-2.3%		44.55
0
0%		43.55
-1
-2.24%		 45.37
11 月　43.25
-0.3
-0.69%		43.75
0.5
1.16%		43.80
0.05
0.11%		44.70
0.9
2.05%		45.30
0.6
1.34%		 　45.25
-0.05
-0.11%		44.90
-0.35
-0.77%		45.85
0.95
2.12%		46.90
1.05
2.29%		46.70
-0.2
-0.43%		 　46.80
0.1
0.21%		 46.35
-0.45
-0.96%		46.50
0.15
0.32%		 　　46.75
0.25
0.54%		46.85
0.1
0.21%		45.75
-1.1
-2.35%		47.45
1.7
3.72%		48.40
0.95
2%		 　48.05
-0.35
-0.72%		 46.19
12 月48.20
0.15
0.31%		47.45
-0.75
-1.56%		 47.20
-0.25
-0.53%		 　47.35
0.15
0.32%		 　　44.35
-3
-6.34%		 　　　44.40
0.05
0.11%		 44.15
-0.25
-0.56%		 　43.90
-0.25
-0.57%		43.15
-0.75
-1.71%		 　43.75
0.6
1.39%		 　43.70
-0.05
-0.11%		43.15
-0.55
-1.26%		43.50
0.35
0.81%		　44.91

說明:最高漲幅:10.43%最低跌幅:-9.96% 最高價:53.40最低價:23.50平均價:43.05,灰色底表示週末,漲136天(134.5)元,跌141天(-150.4)元,平盤12天
10%=4,9%=1,7%=1,6%=10,5%=2,4%=11,3%=24,2%=23,1%=39,0%=33,-0%=2,-1%=4,-2%=4,-3%=6,-4%=7,-5%=10,-6%=13,-7%=19,-8%=24,-9%=52,

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 2313 37667899 16512 1759659753 45.50 47.40 45.40 47.00 1.90 0% 47.00 115 47.10 7 19.92
2020-01-03 2313 66258006 31741 2147483647 46.70 46.90 43.75 43.85 3.15 -6.7% 43.85 358 43.90 41 18.58
2020-01-06 2313 40662500 18366 1714783092 43.15 43.25 41.45 41.65 2.20 -5.02% 41.65 24 41.70 8 17.65
2020-01-07 2313 40443866 17831 1736869437 42.85 43.65 42.00 43.20 1.55 3.72% 43.15 69 43.20 4 18.31
2020-01-08 2313 23020868 10090 992554242 42.20 43.75 41.70 43.40 0.20 0.46% 43.35 6 43.40 45 18.39
2020-01-09 2313 46077670 18812 2081581306 45.00 45.60 44.70 45.20 1.80 4.15% 45.15 13 45.20 17 19.15
2020-01-10 2313 21426372 9497 971921660 45.50 45.70 44.65 45.65 0.45 1% 45.60 23 45.65 255 19.34
2020-01-13 2313 23459648 10400 1088036722 46.20 46.80 46.00 46.35 0.70 1.53% 46.35 109 46.40 131 19.64
2020-01-14 2313 18117965 8733 844662602 46.30 47.00 45.80 46.80 0.45 0.97% 46.75 8 46.80 51 19.83
2020-01-15 2313 18863122 8492 882132293 46.80 47.25 46.20 46.30 0.50 -1.07% 46.30 52 46.35 14 19.62
2020-01-16 2313 16702403 7276 767395892 46.45 46.65 45.30 45.55 0.75 -1.62% 45.55 19 45.60 499 19.30
2020-01-17 2313 9084278 4171 416066638 45.95 46.10 45.45 45.45 0.10 -0.22% 45.45 231 45.50 5 19.26
2020-01-20 2313 9744308 4449 450812099 45.80 46.55 45.80 46.45 1.00 2.2% 46.45 125 46.50 96 19.68
2020-01-30 2313 21147575 9278 908374443 43.55 44.45 41.85 41.85 4.60 -9.9% 0.00 0 41.85 938 17.73
2020-01-31 2313 22105363 9930 907169527 42.20 42.85 39.80 40.90 0.95 -2.27% 40.90 62 41.00 1 17.33
2020-02-03 2313 24649505 10316 968995050 37.80 40.65 37.40 40.00 0.90 -2.2% 40.00 154 40.05 1 16.95
2020-02-04 2313 21947741 9836 912593619 40.80 42.40 40.05 41.30 1.30 3.25% 41.30 89 41.35 5 17.50
2020-02-05 2313 14712475 6542 603348469 41.65 41.65 40.65 41.20 0.10 -0.24% 41.15 8 41.20 118 17.46
2020-02-06 2313 13396430 5724 563364210 41.90 42.40 41.60 42.25 1.05 2.55% 42.25 17 42.30 173 17.90
2020-02-07 2313 8711253 4221 359509904 41.70 41.70 41.05 41.05 1.20 -2.84% 41.05 17 41.10 11 17.39
2020-02-10 2313 25095742 12094 990277898 39.50 40.25 38.55 39.75 1.30 -3.17% 39.75 29 39.80 69 16.84
2020-02-11 2313 15519623 7414 640208166 40.50 41.90 40.20 41.85 2.10 5.28% 41.85 426 41.90 90 17.73
2020-02-12 2313 38585511 17403 1697386145 41.90 44.95 41.55 44.60 2.75 6.57% 44.60 146 44.65 82 18.90
2020-02-13 2313 22156000 11560 973770400 44.60 44.70 43.20 43.20 1.40 -3.14% 43.20 405 43.25 34 18.31
2020-02-14 2313 14409756 7447 624928075 43.25 44.10 42.90 43.10 0.10 -0.23% 43.10 556 43.15 29 18.26
2020-02-17 2313 10930602 5168 471510252 43.05 43.60 42.50 43.25 0.15 0.35% 43.20 51 43.25 68 18.33
2020-02-18 2313 11102158 4915 480734771 43.50 43.70 42.95 43.10 0.15 -0.35% 43.05 80 43.10 16 18.26
2020-02-19 2313 8208000 4078 354065950 43.45 43.55 42.80 42.85 0.25 -0.58% 42.85 128 42.90 2 18.16
2020-02-20 2313 19868832 8548 871729835 43.20 44.20 43.15 44.05 1.20 2.8% 44.00 283 44.05 29 18.67
2020-02-21 2313 8959000 4019 393200900 44.10 44.20 43.60 43.75 0.30 -0.68% 43.75 8 43.80 68 18.54
2020-02-24 2313 6056000 2968 262946100 43.00 43.85 42.95 43.65 0.10 -0.23% 43.65 33 43.70 34 18.50
2020-02-25 2313 8358882 3908 361632910 43.00 43.60 42.70 43.45 0.20 -0.46% 43.45 16 43.50 11 18.41
2020-02-26 2313 20537000 9402 868541450 42.90 43.90 41.20 41.35 2.10 -4.83% 41.35 182 41.40 33 17.52
2020-02-27 2313 25135726 13403 1000236773 41.80 41.90 38.80 39.00 2.35 -5.68% 39.00 346 39.10 5 16.53
2020-03-02 2313 16509383 8007 640176370 37.55 39.50 37.45 39.00 0.00 0% 39.00 197 39.05 36 16.53
2020-03-03 2313 17326000 8287 698295700 40.70 41.00 39.70 39.70 0.70 1.79% 39.70 84 39.80 8 16.82
2020-03-04 2313 11877583 5411 465044742 39.70 39.85 38.80 39.40 0.30 -0.76% 39.35 49 39.40 56 16.69
2020-03-05 2313 21683114 8835 882374659 40.20 41.15 40.10 40.60 1.20 3.05% 40.55 67 40.60 38 17.20
2020-03-06 2313 18458000 7401 756415600 40.25 41.40 40.10 41.15 0.55 1.35% 41.15 11 41.20 135 17.44
2020-03-09 2313 26318603 10939 1053400373 41.00 41.55 38.90 38.90 2.25 -5.47% 38.90 32 38.95 16 16.48
2020-03-10 2313 25610891 10827 982735534 38.75 39.50 37.40 38.75 0.15 -0.39% 38.70 157 38.75 114 16.42
2020-03-11 2313 26847249 11267 1058818055 39.10 40.40 38.50 38.50 0.25 -0.65% 38.50 52 38.60 3 16.31
2020-03-12 2313 30957382 12647 1111841918 38.50 38.55 34.65 34.75 3.75 -9.74% 34.75 61 34.80 31 14.72
2020-03-13 2313 30300000 9886 954926450 31.40 32.35 31.30 32.05 2.70 -7.77% 32.00 100 32.05 13 13.58
2020-03-16 2313 26637814 10733 837549519 32.60 32.95 29.70 29.70 2.35 -7.33% 29.70 13 29.85 4 9.25
2020-03-17 2313 30183669 12482 863468828 28.00 30.40 27.70 27.70 2.00 -6.73% 27.70 577 27.95 6 8.63
2020-03-18 2313 34696866 13731 951035672 28.25 28.50 26.10 26.10 1.60 -5.78% 26.10 2 26.15 11 8.13
2020-03-19 2313 27075139 8839 653875286 25.50 25.60 23.50 23.50 2.60 -9.96% 0.00 0 23.50 13036 7.32
2020-03-20 2313 47941035 14135 1227224151 25.00 25.85 24.90 25.85 2.35 10% 25.85 1 0.00 0 8.05
2020-03-23 2313 17776381 7264 436920425 24.50 25.25 23.50 24.50 1.35 -5.22% 24.50 348 24.55 24 7.63
2020-03-24 2313 23393147 9009 618241788 26.05 26.85 25.75 26.75 2.25 9.18% 26.70 190 26.75 63 8.33
2020-03-25 2313 33908444 10036 986274101 28.40 29.40 28.20 29.40 2.65 9.91% 29.40 1743 0.00 0 9.16
2020-03-26 2313 52693677 21755 1593387565 30.10 31.50 28.50 31.30 1.90 6.46% 31.25 30 31.30 152 9.75
2020-03-27 2313 50607348 20258 1611891232 32.50 32.85 30.80 30.80 0.50 -1.6% 30.80 40 30.85 41 9.60
2020-03-30 2313 32391878 13668 993272007 29.60 31.40 29.50 31.10 0.30 0.97% 31.10 126 31.15 50 9.69
2020-03-31 2313 36689474 15726 1153051018 31.60 31.95 30.90 31.25 0.15 0.48% 31.20 62 31.25 246 9.74
2020-04-01 2313 28400165 11218 892985069 31.15 31.80 30.70 31.75 0.50 1.6% 31.70 157 31.75 89 9.89
2020-04-06 2313 30856563 12063 996930718 32.45 32.80 31.85 32.65 0.90 2.83% 32.65 253 32.70 229 10.17
2020-04-07 2313 54826711 22477 1900584023 33.50 35.50 33.50 34.70 2.05 6.28% 34.70 214 34.75 6 10.81
2020-04-08 2313 37783307 15087 1330201400 34.90 35.80 34.70 35.20 0.50 1.44% 35.15 54 35.20 13 10.97
2020-04-09 2313 43421331 17978 1519277853 36.00 36.25 34.00 34.00 1.20 -3.41% 34.00 1125 34.05 33 10.59
2020-04-10 2313 24700407 9680 841917106 34.20 34.50 33.80 34.20 0.20 0.59% 34.15 62 34.20 50 10.65
2020-04-13 2313 21027951 9077 713537498 34.00 34.40 33.60 33.60 0.60 -1.75% 33.55 390 33.60 44 10.47
2020-04-14 2313 40109851 15877 1396148666 33.95 35.50 33.80 34.90 1.30 3.87% 34.90 185 34.95 1 10.87
2020-04-15 2313 37651985 16648 1326546686 35.85 36.10 34.50 34.50 0.40 -1.15% 34.50 640 34.60 19 10.75
2020-04-16 2313 23385517 9237 811429831 33.85 35.25 33.85 34.70 0.20 0.58% 34.70 266 34.80 8 10.81
2020-04-17 2313 49086119 19899 1759353116 36.00 36.40 34.85 35.40 0.70 2.02% 35.40 216 35.45 66 11.03
2020-04-20 2313 42558512 18667 1547784260 36.00 36.90 35.55 36.75 1.35 3.81% 36.70 132 36.75 82 11.45
2020-04-21 2313 60269808 26133 2147483647 36.90 37.75 35.45 35.70 1.05 -2.86% 35.65 150 35.70 103 11.12
2020-04-22 2313 28305137 13226 1002397134 35.00 36.05 34.60 35.70 0.00 0% 35.70 6 35.75 18 11.12
2020-04-23 2313 35076704 13993 1253247507 36.20 36.50 35.10 35.35 0.35 -0.98% 35.35 144 35.40 34 11.01
2020-04-24 2313 32398151 14300 1150617712 35.15 36.10 34.90 35.45 0.10 0.28% 35.45 189 35.50 57 11.04
2020-04-27 2313 27562340 10823 998963471 35.90 36.80 35.65 36.65 1.20 3.39% 36.60 144 36.70 185 11.42
2020-04-28 2313 25029901 9952 917006673 37.00 37.30 36.20 36.45 0.20 -0.55% 36.45 115 36.50 79 11.36
2020-04-29 2313 55826064 21737 2093554082 36.80 38.30 36.75 37.55 1.10 3.02% 37.55 95 37.60 41 11.70
2020-04-30 2313 63244865 26035 2147483647 38.05 40.00 38.05 39.95 2.40 6.39% 39.95 8 40.00 1730 12.45
2020-05-04 2313 32556389 14712 1284981048 38.90 39.90 38.70 39.50 0.45 -1.13% 39.50 248 39.55 5 12.31
2020-05-05 2313 28103611 12674 1119354652 40.45 40.75 38.90 39.10 0.40 -1.01% 39.10 188 39.15 32 12.18
2020-05-06 2313 18334000 8289 722548650 39.50 39.90 39.00 39.25 0.15 0.38% 39.25 28 39.30 3 12.23
2020-05-08 2313 32430111 13518 1355744717 42.40 42.50 41.35 41.55 0.55 5.86% 41.55 2 41.60 34 12.94
2020-05-11 2313 47553176 21197 2054834824 42.90 43.85 42.25 43.00 1.45 3.49% 42.95 49 43.00 332 11.56
2020-05-12 2313 48378000 21798 2117599550 43.20 44.55 43.00 44.25 1.25 2.91% 44.20 62 44.25 158 11.90
2020-05-13 2313 29521000 14083 1295598550 44.20 44.25 43.55 44.10 0.15 -0.34% 44.05 200 44.10 120 11.85
2020-05-14 2313 45526000 21449 1956182000 43.90 44.55 41.60 41.95 2.15 -4.88% 41.95 152 42.00 37 11.28
2020-05-15 2313 45404000 19610 1918571850 43.00 43.35 41.20 42.00 0.05 0.12% 41.95 376 42.00 2073 11.29
2020-05-18 2313 52581909 24844 2078494363 40.80 41.00 38.15 38.85 3.15 -7.5% 38.85 167 38.90 5 10.44
2020-05-19 2313 40566000 20046 1602246850 40.40 40.80 38.90 39.30 0.45 1.16% 39.30 232 39.35 2 10.56
2020-05-20 2313 25129000 11489 981862350 39.00 39.80 38.50 39.15 0.15 -0.38% 39.10 40 39.15 8 10.52
2020-05-21 2313 43955000 17677 1770764600 39.95 41.35 39.40 41.30 2.15 5.49% 41.30 50 41.35 252 11.10
2020-05-22 2313 30589000 13924 1225517450 40.65 40.85 39.50 39.60 1.70 -4.12% 39.60 75 39.65 53 10.65
2020-05-25 2313 26036000 11012 1023934750 39.65 40.35 38.30 40.15 0.55 1.39% 40.10 78 40.15 8 10.79
2020-05-26 2313 29246381 11944 1188073581 40.45 41.40 40.05 40.15 0.00 0% 40.15 109 40.20 26 10.79
2020-05-27 2313 29347000 12278 1199131400 40.50 41.30 40.40 40.95 0.80 1.99% 40.90 227 40.95 77 11.01
2020-05-28 2313 64067000 28564 2147483647 41.70 43.30 41.65 42.10 1.15 2.81% 42.10 137 42.15 42 11.32
2020-05-29 2313 23673000 11713 994973100 42.10 42.50 41.50 42.00 0.10 -0.24% 42.00 341 42.05 37 11.29
2020-06-01 2313 33017000 14820 1419222300 42.30 43.60 42.20 43.20 1.20 2.86% 43.20 194 43.25 47 11.61
2020-06-02 2313 41188127 19435 1787797561 43.25 44.10 42.60 43.20 0.00 0% 43.20 280 43.25 43 11.61
2020-06-03 2313 31305000 13944 1376818250 44.05 44.25 43.35 44.05 0.85 1.97% 44.05 98 44.10 299 11.84
2020-06-04 2313 36757000 15998 1651254650 44.75 45.65 44.30 44.60 0.55 1.25% 44.60 169 44.65 18 11.99
2020-06-05 2313 24496000 11456 1094567950 45.00 45.35 44.15 44.25 0.35 -0.78% 44.20 249 44.25 34 11.90
2020-06-08 2313 34299000 15315 1550037200 44.95 45.60 44.30 45.25 1.00 2.26% 45.20 35 45.25 37 12.16
2020-06-09 2313 21279000 10253 966136600 45.55 45.75 44.90 45.60 0.35 0.77% 45.55 25 45.60 380 12.26
2020-06-10 2313 29790000 12879 1375429900 45.60 46.85 45.35 46.00 0.40 0.88% 46.00 36 46.05 17 12.37
2020-06-11 2313 32175000 14888 1462227400 46.30 46.80 44.30 44.50 1.50 -3.26% 44.45 82 44.50 28 11.96
2020-06-12 2313 27623000 12772 1220425400 43.20 45.00 42.90 45.00 0.50 1.12% 44.95 140 45.00 662 12.10
2020-06-15 2313 20489000 9898 908987100 45.05 45.30 43.65 43.70 1.30 -2.89% 43.70 312 43.75 70 11.75
2020-06-16 2313 16131000 6987 720815000 44.80 45.05 44.25 44.80 1.10 2.52% 44.75 54 44.80 19 12.04
2020-06-17 2313 47557776 20461 2147483647 45.25 46.75 45.15 46.05 1.25 2.79% 46.05 153 46.10 58 12.38
2020-06-18 2313 47703351 20688 2147483647 46.65 48.30 46.15 47.85 1.80 3.91% 47.80 42 47.85 76 12.86
2020-06-19 2313 31441880 14239 1492231639 48.10 48.25 47.00 47.45 0.40 -0.84% 47.40 4 47.45 14 12.76
2020-06-22 2313 16948546 8228 793022948 47.10 47.50 46.50 46.60 0.85 -1.79% 46.60 290 46.65 24 12.53
2020-06-23 2313 18821832 7287 871547587 47.10 47.20 45.80 46.00 0.60 -1.29% 45.95 198 46.00 90 12.37
2020-06-24 2313 21601931 10477 1005466793 46.50 47.15 46.00 47.10 1.10 2.39% 47.10 47 47.15 228 12.66
2020-06-29 2313 16343031 7790 765926158 46.60 47.50 46.40 46.70 0.40 -0.85% 46.65 109 46.70 20 12.55
2020-06-30 2313 45447976 21575 2147483647 47.30 48.70 47.10 47.70 1.00 2.14% 47.70 93 47.75 9 12.82
2020-07-01 2313 24270318 11537 1158362115 48.00 48.40 47.20 47.20 0.50 -1.05% 47.20 468 47.25 21 12.69
2020-07-02 2313 32654849 12173 1559277002 47.70 48.20 47.35 48.00 0.80 1.69% 47.95 50 48.00 98 12.90
2020-07-03 2313 33344320 13112 1619096414 48.55 49.15 48.10 48.50 0.50 1.04% 48.50 1249 48.55 14 13.04
2020-07-06 2313 31826418 14658 1586258350 49.35 50.30 48.80 50.00 1.50 3.09% 49.95 196 50.00 477 13.44
2020-07-07 2313 30414853 14259 1506211173 50.60 50.90 48.20 49.35 0.65 -1.3% 49.35 40 49.40 10 13.27
2020-07-08 2313 26104397 10033 1300947102 50.00 50.50 49.45 49.80 0.45 0.91% 49.80 300 49.85 58 13.39
2020-07-09 2313 23199556 11197 1138006123 49.10 49.80 48.70 49.00 0.00 -1.61% 49.00 1537 49.05 25 13.17
2020-07-13 2313 25990106 11774 1171451803 45.40 46.00 44.30 45.40 0.25 -7.35% 45.35 26 45.40 102 12.20
2020-07-14 2313 20357322 9694 931290496 45.50 46.50 45.30 45.50 0.10 0.22% 45.50 6 45.55 6 12.23
2020-07-15 2313 20339925 9576 918369089 46.20 46.35 44.35 44.55 0.95 -2.09% 44.55 46 44.60 39 11.98
2020-07-16 2313 26488726 13033 1207881971 45.20 46.15 44.95 45.45 0.90 2.02% 45.45 37 45.50 79 12.22
2020-07-17 2313 25608561 12008 1179407964 46.35 46.60 45.55 45.85 0.40 0.88% 45.85 39 45.90 58 12.33
2020-07-20 2313 38145841 18181 1796813195 45.95 48.40 45.60 48.40 2.55 5.56% 48.35 110 48.40 201 13.01
2020-07-21 2313 57295749 27914 2147483647 49.00 50.50 48.70 49.00 0.60 1.24% 48.95 23 49.00 195 13.17
2020-07-22 2313 28747997 13125 1427776036 49.30 50.50 49.10 49.45 0.45 0.92% 49.40 146 49.45 21 13.29
2020-07-23 2313 36673618 15228 1844639669 50.40 50.70 49.90 50.30 0.85 1.72% 50.30 257 50.40 52 13.52
2020-07-27 2313 22911543 10351 1098157086 48.75 49.10 47.40 47.55 0.85 -5.47% 47.55 307 47.60 99 12.78
2020-07-28 2313 22033051 10444 1046234378 47.85 49.00 46.50 46.90 0.65 -1.37% 46.85 2 46.90 27 12.61
2020-07-29 2313 14724285 6731 692980626 47.10 47.50 46.30 47.25 0.35 0.75% 47.25 8 47.30 22 12.70
2020-07-30 2313 35027034 16636 1704220867 48.00 49.30 47.40 49.25 2.00 4.23% 49.20 125 49.25 141 13.24
2020-07-31 2313 19682501 10690 954311249 48.60 48.85 48.10 48.50 0.75 -1.52% 48.45 252 48.50 11 13.04
2020-08-03 2313 12104119 5928 589339467 48.55 49.10 48.20 48.50 0.00 0% 48.50 139 48.55 11 13.04
2020-08-04 2313 27503091 12480 1360286303 49.05 50.20 48.70 49.55 1.05 2.16% 49.55 59 49.60 60 13.32
2020-08-05 2313 98669530 42587 2147483647 49.75 53.90 49.70 52.50 2.95 5.95% 52.40 369 52.50 111 14.11
2020-08-06 2313 61503926 28372 2147483647 53.50 54.70 52.30 53.40 0.90 1.71% 53.30 276 53.40 56 14.35
2020-08-07 2313 49981435 23987 2147483647 53.40 54.30 52.80 52.80 0.60 -1.12% 52.80 208 52.90 23 14.19
2020-08-11 2313 59738865 26947 2147483647 51.70 53.50 51.00 52.50 1.50 -0.57% 52.50 467 52.60 305 12.93
2020-08-12 2313 62531135 29403 2147483647 53.00 53.90 52.40 53.10 0.60 1.14% 53.10 232 53.20 26 13.08
2020-08-13 2313 82100828 40207 2147483647 53.60 54.40 49.00 49.25 3.85 -7.25% 49.25 110 49.30 104 12.13
2020-08-14 2313 30936647 15072 1543682666 49.20 50.70 48.30 50.50 1.25 2.54% 50.40 114 50.50 27 12.44
2020-08-17 2313 20315814 9244 1025013211 50.50 51.30 49.70 50.20 0.30 -0.59% 50.20 317 50.30 17 12.36
2020-08-18 2313 23245202 11530 1153689179 50.40 50.70 49.10 49.15 1.05 -2.09% 49.15 275 49.25 20 12.11
2020-08-19 2313 32898094 15808 1596890622 49.15 49.40 47.60 47.70 1.45 -2.95% 47.70 41 47.75 2 11.75
2020-08-20 2313 49140955 23663 2147483647 47.30 48.00 43.00 44.05 3.65 -7.65% 44.05 26 44.10 3 10.85
2020-08-21 2313 47143008 20286 2136418703 45.35 46.50 44.60 45.15 1.10 2.5% 45.15 734 45.20 35 11.12
2020-08-24 2313 26795741 10380 1205507004 45.50 45.65 44.05 45.45 0.30 0.66% 45.40 8 45.45 139 11.19
2020-08-25 2313 19319982 8459 873063332 45.80 45.90 44.90 45.05 0.40 -0.88% 45.05 295 45.10 60 11.10
2020-08-26 2313 25170814 12542 1113642419 44.60 45.10 43.50 44.35 0.70 -1.55% 44.30 159 44.35 50 10.92
2020-08-27 2313 18145251 8218 801164794 44.60 44.80 43.50 43.80 0.55 -1.24% 43.80 24 43.85 20 10.79
2020-08-28 2313 15667433 7839 686444273 43.95 44.30 43.10 44.30 0.50 1.14% 44.25 3 44.30 120 10.91
2020-08-31 2313 17775369 7956 781001805 44.80 44.90 43.50 43.65 0.65 -1.47% 43.65 20 43.70 15 10.75
2020-09-01 2313 31973188 16547 1437843172 44.15 45.65 43.70 45.40 1.75 4.01% 45.40 86 45.45 135 11.18
2020-09-02 2313 20636887 10538 928410100 45.40 45.65 44.55 45.00 0.40 -0.88% 44.95 249 45.00 10 11.08
2020-09-03 2313 19088318 9259 855696895 45.30 45.45 44.40 44.40 0.60 -1.33% 44.40 122 44.45 70 10.94
2020-09-04 2313 16595391 8551 735977442 43.15 45.20 43.10 44.80 0.40 0.9% 44.80 28 44.85 28 11.03
2020-09-07 2313 18224731 9646 823004897 45.50 45.80 44.40 44.40 0.40 -0.89% 44.40 200 44.45 1 10.94
2020-09-10 2313 53566180 24550 2147483647 46.20 48.00 46.10 46.25 1.10 4.17% 46.25 74 46.30 27 11.39
2020-09-11 2313 28832981 13614 1357656486 46.70 47.70 46.40 47.30 1.05 2.27% 47.25 70 47.30 212 11.65
2020-09-14 2313 30179460 14907 1433607672 48.00 48.10 46.55 46.60 0.70 -1.48% 46.60 182 46.65 219 11.48
2020-09-16 2313 20695366 10932 983353134 48.10 48.30 47.00 47.05 0.45 0.97% 47.05 204 47.10 33 11.59
2020-09-17 2313 10536797 5132 497172267 47.05 47.75 46.85 47.00 0.05 -0.11% 47.00 17 47.05 56 11.58
2020-09-18 2313 10432060 5182 490884020 47.05 47.45 46.85 46.95 0.05 -0.11% 46.95 136 47.00 15 11.56
2020-09-22 2313 17306671 8606 795771979 47.00 47.10 45.60 45.70 1.55 -2.66% 45.70 15 45.75 5 11.26
2020-09-24 2313 23783957 11520 1033338782 44.25 44.50 43.00 43.05 1.95 -5.8% 43.05 117 43.10 49 10.60
2020-09-25 2313 27720671 13273 1152048989 43.55 43.75 40.05 41.15 1.90 -4.41% 41.15 493 41.20 38 10.14
2020-09-29 2313 11484606 5603 478250703 42.50 42.55 41.10 41.55 0.30 0.97% 41.55 32 41.60 38 10.23
2020-09-30 2313 19404061 8983 789847123 41.25 41.45 40.35 40.75 0.80 -1.93% 40.75 28 40.80 6 10.04
2020-10-06 2313 48891991 20125 2147483647 43.05 45.00 42.70 45.00 2.10 10.43% 44.95 6 45.00 714 11.08
2020-10-08 2313 33669842 16148 1553037026 45.50 46.65 44.95 46.30 1.40 2.89% 46.25 37 46.30 196 11.40
2020-10-12 2313 20331000 9982 934789450 46.95 47.10 45.25 45.30 1.00 -2.16% 45.25 86 45.30 4 11.16
2020-10-13 2313 14645762 7669 661546874 45.50 45.90 44.50 45.70 0.40 0.88% 45.70 9 45.75 30 11.26
2020-10-14 2313 12275069 6428 558213558 45.25 46.10 45.00 45.05 0.65 -1.42% 45.05 45 45.10 2 11.10
2020-10-15 2313 9950400 4867 451669827 45.20 45.95 45.05 45.10 0.05 0.11% 45.10 54 45.15 5 11.11
2020-10-16 2313 14805561 7250 657457034 45.35 45.60 43.55 43.60 1.50 -3.33% 43.60 41 43.65 32 10.74
2020-10-20 2313 23223355 12251 1077658723 46.70 47.15 45.70 46.25 0.55 6.08% 46.25 127 46.30 34 11.39
2020-10-21 2313 27587219 12741 1292885637 46.75 47.60 46.25 46.35 0.10 0.22% 46.35 182 46.40 5 11.42
2020-10-22 2313 16369151 7424 763050354 46.20 47.00 45.90 47.00 0.65 1.4% 46.95 10 47.00 103 11.58
2020-10-23 2313 14602245 7501 682765723 47.05 47.60 46.30 46.45 0.55 -1.17% 46.45 382 46.50 20 11.44
2020-10-26 2313 8828173 4286 406544962 46.55 46.75 45.70 45.70 0.75 -1.61% 45.70 47 45.75 15 11.26
2020-10-27 2313 7207219 3581 329243048 45.20 46.30 45.20 45.60 0.10 -0.22% 45.60 6 45.65 4 11.23
2020-10-28 2313 13949476 7240 623306487 45.50 45.60 44.25 44.55 1.05 -2.3% 44.50 50 44.55 28 10.97
2020-10-29 2313 9633907 4478 424847489 43.60 44.75 43.45 44.55 0.00 0% 44.50 60 44.55 69 10.97
2020-10-30 2313 9466513 4778 415782401 44.55 44.75 43.50 43.55 1.00 -2.24% 43.55 316 43.60 69 10.73
2020-11-02 2313 9834527 4385 424815288 43.60 43.85 42.60 43.25 0.30 -0.69% 43.25 2 43.30 5 10.65
2020-11-03 2313 6654506 3167 291964636 43.80 44.15 43.70 43.75 0.50 1.16% 43.75 41 43.80 22 10.78
2020-11-04 2313 11650601 5616 508333418 44.10 44.15 43.20 43.80 0.05 0.11% 43.80 295 43.85 54 10.79
2020-11-05 2313 10154773 4425 449593728 44.15 44.70 43.50 44.70 0.90 2.05% 44.65 4 44.70 34 11.01
2020-11-06 2313 20537887 9546 939115383 45.60 46.20 45.20 45.30 0.60 1.34% 45.30 206 45.35 26 11.16
2020-11-09 2313 16000841 7534 727700857 46.00 46.20 45.15 45.25 0.05 -0.11% 45.25 234 45.30 8 11.20
2020-11-10 2313 18004296 8362 810645110 45.30 45.70 44.50 44.90 0.35 -0.77% 44.90 215 44.95 12 11.11
2020-11-11 2313 14679936 6879 671227013 45.05 46.30 44.80 45.85 0.95 2.12% 45.80 42 45.85 60 11.35
2020-11-12 2313 42747972 20333 2015713059 46.80 47.65 46.50 46.90 1.05 2.29% 46.90 109 46.95 15 11.61
2020-11-13 2313 16992573 8292 792851674 47.45 47.45 46.10 46.70 0.20 -0.43% 46.70 319 46.75 140 11.56
2020-11-16 2313 15507980 7167 729876087 47.60 47.70 46.70 46.80 0.10 0.21% 46.75 56 46.80 64 11.58
2020-11-18 2313 12591585 5899 586098484 47.00 47.05 46.30 46.35 0.30 -0.96% 46.35 203 46.40 17 11.47
2020-11-19 2313 14406737 6543 675090203 46.40 47.30 46.20 46.50 0.15 0.32% 46.50 97 46.55 124 11.51
2020-11-23 2313 15336613 6330 720096468 46.55 47.45 46.50 46.75 0.50 0.54% 46.70 103 46.75 6 11.57
2020-11-24 2313 33529601 15752 1592629291 47.20 48.30 46.65 46.85 0.10 0.21% 46.85 351 46.90 2 11.60
2020-11-25 2313 24460412 11992 1131512813 47.00 47.30 45.65 45.75 1.10 -2.35% 45.75 79 45.80 24 11.32
2020-11-26 2313 31894701 14132 1487697517 45.80 47.50 45.70 47.45 1.70 3.72% 47.40 96 47.45 433 11.74
2020-11-27 2313 47112355 21415 2147483647 47.55 48.60 47.10 48.40 0.95 2% 48.35 104 48.40 655 11.98
2020-11-30 2313 34770801 15587 1700153695 49.40 49.55 48.05 48.05 0.35 -0.72% 48.05 79 48.15 16 11.89
2020-12-01 2313 21549140 10122 1035060928 48.50 48.70 47.25 48.20 0.15 0.31% 48.15 49 48.20 131 11.93
2020-12-02 2313 23258989 10359 1108720534 48.25 48.45 47.30 47.45 0.75 -1.56% 47.45 96 47.50 349 11.74
2020-12-04 2313 30862201 13885 1452381328 47.65 47.85 46.50 47.20 0.40 -0.53% 47.15 91 47.20 6 11.68
2020-12-07 2313 27179745 12364 1295270827 47.60 48.30 47.20 47.35 0.15 0.32% 47.35 119 47.40 331 11.72
2020-12-11 2313 29997491 15235 1338439657 45.50 45.95 43.75 44.35 1.15 -6.34% 44.35 101 44.40 7 10.98
2020-12-16 2313 15881537 8258 701630842 43.75 44.55 43.70 44.40 1.05 0.11% 44.35 28 44.40 55 10.99
2020-12-18 2313 11038445 5763 490161599 44.50 44.85 44.10 44.15 0.35 -0.56% 44.15 66 44.20 5 10.93
2020-12-21 2313 11489941 5894 503511746 44.00 44.25 43.30 43.90 0.25 -0.57% 43.90 61 43.95 1 10.87
2020-12-22 2313 12979790 6860 566042430 43.70 44.15 43.10 43.15 0.75 -1.71% 43.10 374 43.15 89 10.68
2020-12-25 2313 6298713 3407 276006405 44.00 44.15 43.60 43.75 0.00 1.39% 43.75 35 43.80 23 10.83
2020-12-28 2313 9336149 4660 409126578 44.00 44.15 43.55 43.70 0.05 -0.11% 43.65 118 43.70 12 10.82
2020-12-29 2313 13288741 7173 575346761 43.90 43.95 43.05 43.15 0.55 -1.26% 43.15 215 43.20 29 10.68
2020-12-30 2313 8326698 4097 361442583 43.30 43.70 43.00 43.50 0.35 0.81% 43.45 167 43.50 21 10.77