國巨(2327)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　436.00
0
0%		468.00
32
7.34%		 　460.00
-8
-1.71%		414.00
-46
-10%		387.00
-27
-6.52%		392.00
5
1.29%		392.50
0.5
0.13%		 　390.00
-2.5
-0.64%		419.00
29
7.44%		413.00
-6
-1.43%		417.00
4
0.97%		413.00
-4
-0.96%		 　415.50
2.5
0.61%		 　　　　　　　　374.00
-41.5
-9.99%		386.50
12.5
3.34%		411.42
2 月 　392.00
5.5
1.42%		418.50
26.5
6.76%		413.00
-5.5
-1.31%		417.00
4
0.97%		416.50
-0.5
-0.12%		 　418.50
2
0.48%		437.00
18.5
4.42%		448.00
11
2.52%		439.00
-9
-2.01%		457.00
18
4.1%		 　453.00
-4
-0.88%		450.00
-3
-0.66%		460.00
10
2.22%		457.50
-2.5
-0.54%		472.00
14.5
3.17%		 　484.50
12.5
2.65%		485.00
0.5
0.1%		441.00
-44
-9.07%		410.00
-31
-7.03%		 436.72
3 月　418.50
8.5
2.07%		417.00
-1.5
-0.36%		400.50
-16.5
-3.96%		410.50
10
2.5%		406.50
-4
-0.97%		 　386.00
-20.5
-5.04%		394.50
8.5
2.2%		383.50
-11
-2.79%		345.50
-38
-9.91%		320.00
-25.5
-7.38%		 　290.50
-29.5
-9.22%		265.00
-25.5
-8.78%		254.50
-10.5
-3.96%		229.50
-25
-9.82%		252.00
22.5
9.8%		 　252.00
0
0%		274.00
22
8.73%		292.00
18
6.57%		291.50
-0.5
-0.17%		280.50
-11
-3.77%		 　278.00
-2.5
-0.89%		274.50
-3.5
-1.26%		320.12
4 月272.50
-2
-0.73%		 　　　288.00
15.5
5.69%		299.50
11.5
3.99%		329.00
29.5
9.85%		335.00
6
1.82%		343.00
8
2.39%		 　332.50
-10.5
-3.06%		338.00
5.5
1.65%		343.50
5.5
1.63%		341.50
-2
-0.58%		339.50
-2
-0.59%		 　343.00
3.5
1.03%		326.00
-17
-4.96%		344.00
18
5.52%		344.00
0
0%		345.00
1
0.29%		 　379.50
34.5
10%		383.50
4
1.05%		380.00
-3.5
-0.91%		391.00
11
2.89%		 341.3
5 月　　　391.50
0.5
0.13%		407.00
15.5
3.96%		416.00
9
2.21%		 403.50
-12.5
-3%		 　413.50
10
2.48%		406.00
-7.5
-1.81%		402.50
-3.5
-0.86%		385.50
-17
-4.22%		386.00
0.5
0.13%		 　369.00
-17
-4.4%		373.00
4
1.08%		384.50
11.5
3.08%		382.00
-2.5
-0.65%		371.50
-10.5
-2.75%		 　376.00
4.5
1.21%		371.00
-5
-1.33%		376.00
5
1.35%		370.00
-6
-1.6%		370.50
0.5
0.14%		 387.52
6 月385.50
15
4.05%		383.00
-2.5
-0.65%		392.00
9
2.35%		400.50
8.5
2.17%		387.50
-13
-3.25%		 　393.00
5.5
1.42%		392.50
-0.5
-0.13%		394.50
2
0.51%		383.50
-11
-2.79%		381.00
-2.5
-0.65%		 　382.00
1
0.26%		396.00
14
3.66%		399.00
3
0.76%		405.00
6
1.5%		404.50
-0.5
-0.12%		 　396.50
-8
-1.98%		406.00
9.5
2.4%		407.50
1.5
0.37%		 　　　391.00
-16.5
-4.05%		381.00
-10
-2.56%		 392.14
7 月379.50
-1.5
-0.39%		377.00
-2.5
-0.66%		377.00
0
0%		 　378.50
1.5
0.4%		392.50
14
3.7%		387.00
-5.5
-1.4%		379.50
-7.5
-1.94%		 　　380.50
1
0.26%		374.00
-6.5
-1.71%		374.50
0.5
0.13%		377.00
2.5
0.67%		379.00
2
0.53%		 　382.00
3
0.79%		388.00
6
1.57%		396.00
8
2.06%		389.50
-6.5
-1.64%		 　　406.00
16.5
4.24%		384.00
-22
-5.42%		382.50
-1.5
-0.39%		381.50
-1
-0.26%		389.00
7.5
1.97%		384.06
8 月 　390.00
1
0.26%		391.00
1
0.26%		397.50
6.5
1.66%		391.50
-6
-1.51%		390.00
-1.5
-0.38%		 　　385.50
-4.5
-1.15%		380.50
-5
-1.3%		376.50
-4
-1.05%		375.00
-1.5
-0.4%		 　379.00
4
1.07%		373.00
-6
-1.58%		354.50
-18.5
-4.96%		330.00
-24.5
-6.91%		344.00
14
4.24%		 　333.50
-10.5
-3.05%		333.00
-0.5
-0.15%		337.00
4
1.2%		336.50
-0.5
-0.15%		340.50
4
1.19%		 333.00
-7.5
-2.2%		362.52
9 月337.00
4
1.2%		335.00
-2
-0.59%		344.00
9
2.69%		340.00
-4
-1.16%		 　335.50
-4.5
-1.32%		 　345.00
9.5
2.83%		349.50
4.5
1.3%		 　358.50
9
2.58%		 353.00
-5.5
-1.53%		357.50
4.5
1.27%		357.00
-0.5
-0.14%		 　　344.00
-13
-3.64%		 331.00
-13
-3.78%		324.00
-7
-2.11%		 　　348.00
24
7.41%		351.50
3.5
1.01%		 345.04
10 月　　　　　355.50
4
1.14%		 363.00
7.5
2.11%		 　　353.00
-10
-2.75%		356.50
3.5
0.99%		354.00
-2.5
-0.7%		354.00
0
0%		359.50
5.5
1.55%		 　　360.00
0.5
0.14%		356.50
-3.5
-0.97%		354.50
-2
-0.56%		354.00
-0.5
-0.14%		 　363.00
9
2.54%		359.00
-4
-1.1%		357.00
-2
-0.56%		351.00
-6
-1.68%		355.50
4.5
1.28%		 357.02
11 月　352.50
-3
-0.84%		377.50
25
7.09%		381.50
4
1.06%		386.50
5
1.31%		381.50
-5
-1.29%		 　388.00
6.5
1.7%		388.00
0
0%		392.50
4.5
1.16%		395.50
3
0.76%		397.00
1.5
0.38%		 　396.50
-0.5
-0.13%		 399.50
3
0.76%		404.00
4.5
1.13%		 　　418.50
14.5
3.59%		437.50
19
4.54%		423.00
-14.5
-3.31%		428.50
5.5
1.3%		436.00
7.5
1.75%		 　442.00
6
1.38%		 404.98
12 月454.00
12
2.71%		450.00
-4
-0.88%		 459.00
9
2%		 　458.50
-0.5
-0.11%		 　　518.00
59.5
12.98%		 　　　495.50
-22.5
-4.34%		 485.50
-10
-2.02%		 　482.00
-3.5
-0.72%		477.50
-4.5
-0.93%		 　500.00
22.5
4.71%		 　502.00
2
0.4%		506.00
4
0.8%		521.00
15
2.96%		　486.17

說明:最高漲幅:12.98%最低跌幅:-10% 最高價:521.00最低價:229.50平均價:384.41,灰色底表示週末,漲152天(1407.5)元,跌130天(-1226)元,平盤7天
13%=2,10%=4,9%=1,7%=7,6%=3,5%=3,4%=14,3%=18,2%=30,1%=45,0%=32,-0%=4,-1%=4,-2%=5,-3%=5,-4%=14,-5%=14,-6%=19,-7%=21,-8%=44,

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 2327 8548211 6725 2147483647 443.00 444.50 432.50 436.00 1.00 0% 436.00 59 436.50 10 17.99
2020-01-03 2327 28118067 22014 2147483647 454.50 475.00 447.50 468.00 32.00 7.34% 468.00 19 468.50 24 19.31
2020-01-06 2327 12740655 10033 2147483647 468.00 470.50 458.50 460.00 8.00 -1.71% 460.00 245 460.50 29 18.98
2020-01-07 2327 21192602 16243 2147483647 416.00 435.00 414.00 414.00 46.00 -10% 0.00 0 414.00 4680 17.08
2020-01-08 2327 35163274 26491 2147483647 388.00 406.00 381.00 387.00 27.00 -6.52% 387.00 20 387.50 21 15.97
2020-01-09 2327 14140532 10879 2147483647 397.00 402.00 390.00 392.00 5.00 1.29% 391.50 129 392.00 49 16.17
2020-01-10 2327 9523566 7356 2147483647 397.00 402.50 390.50 392.50 0.50 0.13% 392.50 17 393.00 46 16.19
2020-01-13 2327 9042478 7204 2147483647 396.00 398.00 383.00 390.00 2.50 -0.64% 390.00 6 390.50 15 16.09
2020-01-14 2327 17957312 13762 2147483647 400.50 419.00 397.50 419.00 29.00 7.44% 418.50 10 419.00 114 17.29
2020-01-15 2327 14049419 10737 2147483647 425.00 427.50 411.50 413.00 6.00 -1.43% 413.00 58 413.50 3 17.04
2020-01-16 2327 9812476 7689 2147483647 418.50 427.00 415.50 417.00 4.00 0.97% 416.50 107 417.00 28 17.20
2020-01-17 2327 7288120 5940 2147483647 424.00 425.50 413.00 413.00 4.00 -0.96% 413.00 104 413.50 3 17.04
2020-01-20 2327 4665752 3600 1943916084 417.00 418.50 414.50 415.50 2.50 0.61% 415.50 70 416.50 16 17.14
2020-01-30 2327 16309733 12090 2147483647 380.00 393.50 374.00 374.00 41.50 -9.99% 0.00 0 374.00 958 15.43
2020-01-31 2327 13467785 10076 2147483647 382.50 389.50 377.50 386.50 12.50 3.34% 386.50 6 387.00 36 15.94
2020-02-03 2327 15756985 11457 2147483647 373.50 392.00 367.00 392.00 5.50 1.42% 391.50 34 392.00 116 16.17
2020-02-04 2327 17514716 13613 2147483647 402.00 423.00 399.00 418.50 26.50 6.76% 418.50 7 419.00 53 17.26
2020-02-05 2327 14773647 10730 2147483647 425.50 426.00 410.00 413.00 5.50 -1.31% 413.00 4 413.50 10 17.04
2020-02-06 2327 9846376 7572 2147483647 422.00 426.50 416.00 417.00 4.00 0.97% 417.00 180 418.00 8 17.20
2020-02-07 2327 9884754 7260 2147483647 419.50 421.50 414.00 416.50 0.50 -0.12% 416.00 22 416.50 9 17.18
2020-02-10 2327 11237658 8562 2147483647 416.50 422.50 409.50 418.50 2.00 0.48% 418.00 36 418.50 4 17.26
2020-02-11 2327 17162890 13160 2147483647 429.50 442.00 429.00 437.00 18.50 4.42% 437.00 38 437.50 1 18.03
2020-02-12 2327 12732741 9810 2147483647 447.00 449.00 440.00 448.00 11.00 2.52% 447.50 27 448.00 17 18.48
2020-02-13 2327 10757000 8282 2147483647 453.00 455.00 437.50 439.00 9.00 -2.01% 439.00 39 439.50 4 18.11
2020-02-14 2327 14994074 11304 2147483647 445.00 457.00 438.50 457.00 18.00 4.1% 456.50 27 457.00 160 18.85
2020-02-17 2327 10235254 8122 2147483647 454.50 460.00 448.00 453.00 4.00 -0.88% 453.00 17 453.50 17 18.69
2020-02-18 2327 20988371 15987 2147483647 469.50 471.50 450.00 450.00 3.00 -0.66% 449.50 47 450.00 11 18.56
2020-02-19 2327 16106000 11714 2147483647 454.00 460.00 441.00 460.00 10.00 2.22% 459.50 7 460.00 139 18.98
2020-02-20 2327 10709955 8093 2147483647 463.00 466.00 457.50 457.50 2.50 -0.54% 457.50 25 458.00 10 18.87
2020-02-21 2327 17228000 12602 2147483647 464.50 473.50 460.50 472.00 14.50 3.17% 471.50 15 472.00 17 19.47
2020-02-24 2327 14986000 10967 2147483647 468.00 484.50 464.00 484.50 12.50 2.65% 484.00 7 484.50 34 19.99
2020-02-25 2327 24217945 18564 2147483647 478.00 498.00 475.50 485.00 0.50 0.1% 485.00 92 485.50 6 20.01
2020-02-26 2327 33373000 24694 2147483647 476.00 482.50 437.00 441.00 44.00 -9.07% 441.00 15 441.50 5 18.19
2020-02-27 2327 33187422 24782 2147483647 441.00 449.00 410.00 410.00 31.00 -7.03% 410.00 361 410.50 125 16.91
2020-03-02 2327 27123904 19854 2147483647 406.00 426.00 398.00 418.50 8.50 2.07% 418.00 93 418.50 8 25.75
2020-03-03 2327 17673000 12841 2147483647 434.00 436.50 416.50 417.00 1.50 -0.36% 416.50 85 417.00 2 25.66
2020-03-04 2327 22916898 17490 2147483647 419.00 419.00 398.50 400.50 16.50 -3.96% 400.50 105 401.00 34 24.65
2020-03-05 2327 15313493 11876 2147483647 408.00 412.00 401.50 410.50 10.00 2.5% 410.00 68 410.50 23 25.26
2020-03-06 2327 11521000 8469 2147483647 404.00 409.00 401.50 406.50 4.00 -0.97% 406.50 17 407.00 57 25.02
2020-03-09 2327 18877374 13980 2147483647 398.00 402.50 383.50 386.00 20.50 -5.04% 386.00 146 386.50 29 23.75
2020-03-10 2327 20610783 15177 2147483647 373.50 394.50 373.50 394.50 8.50 2.2% 394.00 34 394.50 15 24.28
2020-03-11 2327 17098764 13138 2147483647 396.00 403.50 378.00 383.50 11.00 -2.79% 383.50 14 384.00 108 23.60
2020-03-12 2327 27805955 20344 2147483647 381.00 381.00 345.50 345.50 38.00 -9.91% 345.50 275 346.00 23 21.26
2020-03-13 2327 24696000 16241 2147483647 313.00 326.50 311.00 320.00 25.50 -7.38% 320.00 31 320.50 8 19.69
2020-03-16 2327 25494123 18251 2147483647 320.00 330.50 290.50 290.50 29.50 -9.22% 290.50 14 291.00 1 17.88
2020-03-17 2327 38827745 28134 2147483647 276.00 296.00 262.00 265.00 25.50 -8.78% 265.00 30 265.50 18 16.31
2020-03-18 2327 27465524 19059 2147483647 273.00 275.00 250.00 254.50 10.50 -3.96% 254.50 43 255.00 28 15.66
2020-03-19 2327 29688751 19730 2147483647 253.50 256.50 229.50 229.50 25.00 -9.82% 0.00 0 229.50 2858 14.12
2020-03-20 2327 25207846 16242 2147483647 244.00 252.00 239.00 252.00 22.50 9.8% 252.00 1106 0.00 0 15.51
2020-03-23 2327 17804723 13300 2147483647 241.00 254.50 232.00 252.00 0.00 0% 251.00 47 252.00 27 15.51
2020-03-24 2327 17219746 13270 2147483647 269.00 277.00 265.50 274.00 22.00 8.73% 273.50 40 274.00 16 16.86
2020-03-25 2327 21333546 16090 2147483647 290.00 295.50 283.00 292.00 18.00 6.57% 291.50 13 292.00 171 17.97
2020-03-26 2327 17889890 13474 2147483647 292.00 292.50 280.00 291.50 0.50 -0.17% 291.00 76 291.50 117 17.94
2020-03-27 2327 14558400 11630 2147483647 303.50 305.00 280.50 280.50 11.00 -3.77% 280.50 71 281.00 36 17.26
2020-03-30 2327 9849553 7547 2147483647 267.50 280.00 267.00 278.00 2.50 -0.89% 278.00 25 278.50 11 17.11
2020-03-31 2327 9349063 7079 2147483647 287.00 287.50 272.50 274.50 3.50 -1.26% 274.00 145 274.50 42 16.89
2020-04-01 2327 9165334 6774 2147483647 272.00 277.00 268.00 272.50 2.00 -0.73% 272.50 51 273.00 10 16.77
2020-04-06 2327 15826254 11393 2147483647 283.00 288.50 275.00 288.00 15.50 5.69% 287.50 46 288.00 32 17.72
2020-04-07 2327 21984704 15701 2147483647 297.50 301.50 294.00 299.50 11.50 3.99% 299.00 72 299.50 209 18.43
2020-04-08 2327 34970695 24600 2147483647 300.50 329.00 298.50 329.00 29.50 9.85% 329.00 3172 0.00 0 20.25
2020-04-09 2327 37082004 27239 2147483647 341.50 348.50 333.00 335.00 6.00 1.82% 334.50 42 335.00 53 20.62
2020-04-10 2327 21336899 16019 2147483647 337.00 344.50 335.00 343.00 8.00 2.39% 342.50 37 343.00 123 21.11
2020-04-13 2327 21289141 15687 2147483647 341.00 341.50 330.00 332.50 10.50 -3.06% 332.00 14 332.50 13 20.46
2020-04-14 2327 19499009 12851 2147483647 336.00 342.00 334.00 338.00 5.50 1.65% 338.00 70 338.50 10 20.80
2020-04-15 2327 64317676 45512 2147483647 329.00 359.00 328.50 343.50 5.50 1.63% 343.50 9 344.00 39 21.14
2020-04-16 2327 24174203 17050 2147483647 338.00 343.00 336.00 341.50 2.00 -0.58% 341.00 23 341.50 219 21.02
2020-04-17 2327 27935233 19253 2147483647 349.00 353.00 338.00 339.50 2.00 -0.59% 339.00 187 339.50 18 20.89
2020-04-20 2327 15392526 11038 2147483647 339.00 344.50 337.00 343.00 3.50 1.03% 342.50 40 343.00 51 21.11
2020-04-21 2327 22079257 16142 2147483647 338.50 342.00 325.00 326.00 17.00 -4.96% 325.50 83 326.00 51 20.06
2020-04-22 2327 25198766 18031 2147483647 327.00 345.00 321.50 344.00 18.00 5.52% 343.50 90 344.00 6 21.17
2020-04-23 2327 25038913 18116 2147483647 348.50 352.50 342.00 344.00 0.00 0% 344.00 245 344.50 16 21.17
2020-04-24 2327 19811817 13523 2147483647 342.50 348.50 338.50 345.00 1.00 0.29% 345.00 161 345.50 39 21.23
2020-04-27 2327 35901034 24900 2147483647 360.00 379.50 355.50 379.50 34.50 10% 379.50 1996 0.00 0 23.35
2020-04-28 2327 43220251 32126 2147483647 384.00 401.00 381.00 383.50 4.00 1.05% 383.00 208 383.50 46 23.60
2020-04-29 2327 21705753 16565 2147483647 385.00 389.00 380.00 380.00 3.50 -0.91% 380.00 780 380.50 1 23.38
2020-04-30 2327 26927142 19420 2147483647 390.00 395.00 385.00 391.00 11.00 2.89% 391.00 67 391.50 95 24.06
2020-05-04 2327 22700776 16985 2147483647 372.00 391.50 372.00 391.50 0.50 0.13% 391.50 1 392.00 164 24.09
2020-05-05 2327 51115140 37457 2147483647 403.50 426.50 403.00 407.00 15.50 3.96% 407.00 80 407.50 4 25.05
2020-05-06 2327 24464000 18096 2147483647 415.00 419.50 411.00 416.00 9.00 2.21% 416.00 14 416.50 62 26.51
2020-05-08 2327 20375769 15287 2147483647 415.00 416.00 402.00 403.50 6.50 -3% 403.50 100 404.00 29 25.72
2020-05-11 2327 15265921 11241 2147483647 410.50 415.50 405.50 413.50 10.00 2.48% 413.00 44 413.50 211 26.35
2020-05-12 2327 18624000 13899 2147483647 413.50 418.00 400.00 406.00 7.50 -1.81% 406.00 11 406.50 6 25.88
2020-05-13 2327 22251000 16088 2147483647 404.00 408.00 397.00 402.50 3.50 -0.86% 402.50 55 403.00 11 25.65
2020-05-14 2327 24682000 17682 2147483647 398.50 401.00 382.00 385.50 17.00 -4.22% 385.50 256 386.00 58 24.57
2020-05-15 2327 23261000 16990 2147483647 397.50 398.00 382.00 386.00 0.50 0.13% 386.00 50 386.50 2 24.60
2020-05-18 2327 22091787 16372 2147483647 382.00 388.50 368.50 369.00 17.00 -4.4% 369.00 6 369.50 15 23.52
2020-05-19 2327 16469000 11976 2147483647 378.50 380.00 372.00 373.00 4.00 1.08% 373.00 162 373.50 2 23.77
2020-05-20 2327 32979000 23801 2147483647 381.00 395.00 379.00 384.50 11.50 3.08% 384.50 33 385.00 84 24.51
2020-05-21 2327 18405000 12960 2147483647 388.00 391.50 380.50 382.00 2.50 -0.65% 382.00 179 382.50 18 24.35
2020-05-22 2327 14977000 11024 2147483647 379.50 380.00 371.00 371.50 10.50 -2.75% 371.50 84 372.00 124 23.68
2020-05-25 2327 23584000 17400 2147483647 371.50 377.00 356.00 376.00 4.50 1.21% 376.00 9 376.50 83 23.96
2020-05-26 2327 14315026 10348 2147483647 381.00 382.50 371.00 371.00 5.00 -1.33% 371.00 28 371.50 2 23.65
2020-05-27 2327 13440000 9471 2147483647 372.50 378.00 370.00 376.00 5.00 1.35% 376.00 26 376.50 201 23.96
2020-05-28 2327 13032000 9313 2147483647 379.00 381.50 370.00 370.00 6.00 -1.6% 370.00 370 370.50 102 23.58
2020-05-29 2327 13227000 8266 2147483647 367.50 372.50 364.00 370.50 0.50 0.14% 370.00 89 370.50 87 23.61
2020-06-01 2327 16709000 11861 2147483647 375.50 386.00 373.50 385.50 15.00 4.05% 385.00 33 385.50 30 24.57
2020-06-02 2327 16222643 11793 2147483647 389.00 391.00 380.50 383.00 2.50 -0.65% 383.00 3 383.50 31 24.41
2020-06-03 2327 18075000 12788 2147483647 390.50 394.50 385.50 392.00 9.00 2.35% 391.50 116 392.00 120 24.98
2020-06-04 2327 22897000 16141 2147483647 398.50 404.00 396.50 400.50 8.50 2.17% 400.50 6 401.00 19 25.53
2020-06-05 2327 27099000 19830 2147483647 405.00 405.50 386.50 387.50 13.00 -3.25% 387.50 189 388.00 93 24.70
2020-06-08 2327 17737000 12731 2147483647 393.50 396.50 387.00 393.00 5.50 1.42% 393.00 76 393.50 44 25.05
2020-06-09 2327 10558000 7032 2147483647 394.50 396.50 390.00 392.50 0.50 -0.13% 392.50 22 393.00 82 25.02
2020-06-10 2327 14047000 9887 2147483647 396.50 401.00 394.50 394.50 2.00 0.51% 394.50 48 395.00 12 25.14
2020-06-11 2327 15998000 11729 2147483647 394.50 396.00 382.00 383.50 11.00 -2.79% 383.00 126 383.50 120 24.44
2020-06-12 2327 14704000 10929 2147483647 372.00 381.00 368.00 381.00 2.50 -0.65% 380.50 7 381.00 19 24.28
2020-06-15 2327 10336000 7049 2147483647 381.00 385.50 378.00 382.00 1.00 0.26% 382.00 143 382.50 61 24.35
2020-06-16 2327 17232000 11679 2147483647 389.00 396.00 387.50 396.00 14.00 3.66% 396.00 147 396.50 114 25.24
2020-06-17 2327 17218919 12256 2147483647 398.00 404.00 397.00 399.00 3.00 0.76% 399.00 59 399.50 12 25.43
2020-06-18 2327 17960177 9993 2147483647 403.50 405.00 400.00 405.00 6.00 1.5% 404.50 1 405.00 288 25.81
2020-06-19 2327 19644495 13286 2147483647 415.00 417.00 404.50 404.50 0.50 -0.12% 404.50 170 405.00 70 25.78
2020-06-22 2327 16621750 11788 2147483647 393.50 402.00 393.00 396.50 0.00 -1.98% 396.50 230 397.00 7 25.27
2020-06-23 2327 23033836 15613 2147483647 405.00 410.50 398.00 406.00 9.50 2.4% 406.00 14 406.50 33 25.88
2020-06-24 2327 15938994 10911 2147483647 413.50 416.00 406.00 407.50 1.50 0.37% 407.00 182 407.50 32 25.97
2020-06-29 2327 16192029 12119 2147483647 399.00 401.50 390.00 391.00 16.50 -4.05% 391.00 269 391.50 14 24.92
2020-06-30 2327 28345298 21287 2147483647 383.00 385.00 373.00 381.00 10.00 -2.56% 380.50 134 381.00 56 24.28
2020-07-01 2327 11319095 8799 2147483647 383.00 386.50 378.00 379.50 1.50 -0.39% 379.50 28 380.00 26 24.19
2020-07-02 2327 9488367 7308 2147483647 381.00 382.50 376.00 377.00 2.50 -0.66% 377.00 357 377.50 4 24.03
2020-07-03 2327 8932943 6882 2147483647 379.50 383.50 376.00 377.00 0.00 0% 377.00 31 377.50 12 24.03
2020-07-06 2327 15591634 12392 2147483647 376.50 382.00 371.00 378.50 1.50 0.4% 378.00 204 378.50 17 24.12
2020-07-07 2327 23672312 17282 2147483647 388.00 398.00 384.00 392.50 14.00 3.7% 392.50 12 393.00 155 25.02
2020-07-08 2327 15217861 10728 2147483647 391.50 394.50 386.50 387.00 5.50 -1.4% 387.00 160 387.50 7 24.67
2020-07-09 2327 12897263 10260 2147483647 388.50 389.00 379.50 379.50 7.50 -1.94% 379.50 124 380.00 41 24.19
2020-07-13 2327 9190203 7357 2147483647 376.00 381.50 371.00 380.50 10.00 0.26% 380.50 45 381.00 87 24.25
2020-07-14 2327 10502109 8281 2147483647 383.00 386.50 374.00 374.00 6.50 -1.71% 374.00 190 374.50 2 23.84
2020-07-15 2327 6567141 5439 2147483647 379.00 381.50 373.00 374.50 0.50 0.13% 374.50 12 375.00 22 23.87
2020-07-16 2327 6969756 5247 2147483647 377.50 381.50 375.00 377.00 2.50 0.67% 377.00 83 377.50 3 24.03
2020-07-17 2327 8637183 6626 2147483647 379.00 384.50 376.00 379.00 2.00 0.53% 379.00 42 379.50 17 24.16
2020-07-20 2327 5885360 4329 2147483647 380.50 382.50 377.50 382.00 3.00 0.79% 381.50 115 382.00 117 24.35
2020-07-21 2327 12745195 9260 2147483647 386.00 391.00 386.00 388.00 6.00 1.57% 388.00 58 388.50 98 24.73
2020-07-22 2327 14899758 11398 2147483647 391.00 397.50 390.00 396.00 8.00 2.06% 396.00 318 396.50 46 25.24
2020-07-23 2327 11331691 8588 2147483647 398.00 398.50 387.50 389.50 6.50 -1.64% 389.50 55 390.00 33 24.82
2020-07-27 2327 22776908 17423 2147483647 395.00 408.50 389.50 406.00 16.50 4.24% 405.50 46 406.00 145 25.88
2020-07-28 2327 38002440 28330 2147483647 413.00 420.00 382.50 384.00 22.00 -5.42% 383.50 359 384.00 3 24.47
2020-07-29 2327 12048818 8853 2147483647 380.00 387.00 376.00 382.50 1.50 -0.39% 382.50 10 383.00 15 24.38
2020-07-30 2327 6866265 5329 2147483647 385.50 386.50 379.00 381.50 1.00 -0.26% 381.00 202 381.50 2 24.31
2020-07-31 2327 9046834 6624 2147483647 380.00 389.50 378.50 389.00 7.50 1.97% 388.50 53 389.00 84 24.79
2020-08-03 2327 11269487 8628 2147483647 389.00 399.50 389.00 390.00 1.00 0.26% 390.00 58 390.50 4 24.86
2020-08-04 2327 6694071 5248 2147483647 394.00 395.00 387.00 391.00 1.00 0.26% 391.00 55 391.50 13 24.92
2020-08-05 2327 14724384 10692 2147483647 393.50 400.50 391.50 397.50 6.50 1.66% 397.50 100 398.00 72 25.33
2020-08-06 2327 13812892 9953 2147483647 399.00 401.50 390.00 391.50 6.00 -1.51% 391.50 67 392.00 12 24.95
2020-08-07 2327 22777535 16194 2147483647 399.50 404.50 390.00 390.00 1.50 -0.38% 390.00 353 390.50 14 24.86
2020-08-11 2327 6240654 4885 2147483647 386.00 391.50 383.50 385.50 1.00 -1.15% 385.50 34 386.00 16 24.57
2020-08-12 2327 13840909 9958 2147483647 388.50 391.00 380.00 380.50 5.00 -1.3% 380.50 86 381.00 10 24.25
2020-08-13 2327 9656363 7573 2147483647 383.50 384.50 374.50 376.50 4.00 -1.05% 376.00 116 376.50 37 21.63
2020-08-14 2327 6745524 5301 2147483647 375.50 379.00 371.50 375.00 1.50 -0.4% 375.00 167 375.50 52 21.54
2020-08-17 2327 4878113 3872 1849121476 377.00 383.00 375.50 379.00 4.00 1.07% 378.50 64 379.00 4 21.77
2020-08-18 2327 6562895 5571 2147483647 381.00 381.00 372.50 373.00 6.00 -1.58% 373.00 58 373.50 37 21.42
2020-08-19 2327 19459723 15422 2147483647 374.00 376.50 351.00 354.50 18.50 -4.96% 354.00 290 354.50 7 20.36
2020-08-20 2327 28846777 20843 2147483647 352.00 352.00 320.00 330.00 24.50 -6.91% 329.50 7 330.00 46 18.95
2020-08-21 2327 11719526 9287 2147483647 337.00 346.00 331.00 344.00 14.00 4.24% 344.00 16 344.50 35 19.76
2020-08-24 2327 9176922 7126 2147483647 341.50 342.50 332.00 333.50 10.50 -3.05% 333.50 137 334.00 26 19.16
2020-08-25 2327 8257972 6446 2147483647 335.00 339.50 330.00 333.00 0.50 -0.15% 333.00 70 333.50 17 19.13
2020-08-26 2327 5011588 3971 1675987332 333.00 337.00 331.00 337.00 4.00 1.2% 336.50 18 337.00 17 19.36
2020-08-27 2327 6150430 4837 2071031410 338.50 340.50 333.50 336.50 0.50 -0.15% 336.50 23 337.00 48 19.33
2020-08-28 2327 6053240 4846 2053722320 337.00 343.00 334.00 340.50 4.00 1.19% 340.50 95 341.00 109 19.56
2020-08-31 2327 11054676 7671 2147483647 344.00 345.00 329.50 333.00 7.50 -2.2% 333.00 1 333.50 75 19.13
2020-09-01 2327 7166929 5552 2147483647 332.00 338.00 326.00 337.00 4.00 1.2% 337.00 8 337.50 34 19.36
2020-09-02 2327 6397154 4587 2147483647 339.50 341.00 333.00 335.00 2.00 -0.59% 335.00 17 335.50 9 19.24
2020-09-03 2327 6842359 5522 2147483647 338.00 344.00 336.50 344.00 9.00 2.69% 343.50 23 344.00 55 19.76
2020-09-04 2327 5784478 4534 1961491020 338.00 343.00 336.50 340.00 4.00 -1.16% 340.00 112 340.50 47 19.53
2020-09-07 2327 3259641 2685 1105262681 341.00 343.00 335.50 335.50 4.50 -1.32% 335.50 111 336.00 4 19.27
2020-09-10 2327 6558069 5222 2147483647 354.00 355.00 345.00 345.00 5.50 2.83% 345.00 219 345.50 1 19.82
2020-09-11 2327 4105974 3311 1423786900 345.50 349.50 344.00 349.50 4.50 1.3% 349.00 15 349.50 54 20.07
2020-09-14 2327 6629852 5301 2147483647 352.50 359.50 350.00 358.50 9.00 2.58% 358.00 79 358.50 68 20.59
2020-09-16 2327 4847807 4028 1720225371 357.50 359.00 351.50 353.00 2.50 -1.53% 352.50 35 353.00 35 20.28
2020-09-17 2327 7569951 5924 2147483647 352.00 363.00 352.00 357.50 4.50 1.27% 357.50 24 358.00 11 20.53
2020-09-18 2327 2902671 2250 1038243870 359.50 359.50 356.00 357.00 0.50 -0.14% 357.00 121 357.50 5 20.51
2020-09-22 2327 5518815 4219 1899087860 345.00 347.00 341.00 344.00 4.00 -3.64% 343.50 16 344.00 1 19.76
2020-09-24 2327 6630685 5367 2147483647 337.50 339.00 331.00 331.00 10.50 -3.78% 331.00 314 331.50 21 19.01
2020-09-25 2327 6297776 4894 2058383700 334.50 335.50 320.00 324.00 7.00 -2.11% 324.00 107 324.50 9 18.61
2020-09-29 2327 14577283 11349 2147483647 341.50 355.00 340.00 348.00 16.50 7.41% 347.50 57 348.00 24 19.99
2020-09-30 2327 8482625 6276 2147483647 350.00 352.50 346.00 351.50 3.50 1.01% 351.00 40 351.50 7 20.19
2020-10-06 2327 4287888 3255 1527975740 355.50 358.50 355.00 355.50 1.00 1.14% 355.50 31 356.00 62 20.42
2020-10-08 2327 10350746 7005 2147483647 363.00 363.50 359.50 363.00 7.00 2.11% 362.50 21 363.00 242 20.85
2020-10-12 2327 9074000 6516 2147483647 365.00 366.50 353.00 353.00 10.00 -2.75% 353.00 278 353.50 5 20.28
2020-10-13 2327 6117440 4716 2147483647 353.00 359.50 349.00 356.50 3.50 0.99% 356.50 16 357.00 7 20.48
2020-10-14 2327 3034092 2286 1079017660 357.00 358.50 353.50 354.00 2.50 -0.7% 354.00 38 354.50 15 20.33
2020-10-15 2327 3385080 2452 1199342347 353.00 357.00 352.50 354.00 0.00 0% 354.00 10 354.50 6 20.33
2020-10-16 2327 8860365 6671 2147483647 354.00 363.00 353.00 359.50 5.50 1.55% 359.00 82 359.50 2 20.65
2020-10-20 2327 3161491 2419 1135464495 358.00 361.50 357.00 360.00 0.00 0.14% 359.50 20 360.00 66 20.68
2020-10-21 2327 3109387 2521 1116212447 361.50 362.00 356.50 356.50 3.50 -0.97% 356.50 37 357.00 2 20.48
2020-10-22 2327 3810271 2535 1352165705 355.50 359.00 352.00 354.50 2.00 -0.56% 354.50 66 355.00 23 20.36
2020-10-23 2327 2020744 1715 715563120 356.00 357.00 352.50 354.00 0.50 -0.14% 354.00 3 354.50 14 20.33
2020-10-26 2327 6498382 5222 2147483647 357.50 363.00 356.00 363.00 9.00 2.54% 362.50 36 363.00 213 20.85
2020-10-27 2327 6342564 4938 2147483647 361.00 361.00 355.00 359.00 4.00 -1.1% 359.00 39 359.50 25 20.62
2020-10-28 2327 3817067 3253 1370153991 358.00 362.00 356.00 357.00 2.00 -0.56% 357.00 5 357.50 21 20.51
2020-10-29 2327 4959909 4223 1735822414 351.50 353.00 347.00 351.00 6.00 -1.68% 351.00 35 351.50 12 20.16
2020-10-30 2327 6534592 5294 2147483647 349.50 361.00 347.00 355.50 4.50 1.28% 355.50 18 356.00 61 20.42
2020-11-02 2327 4308930 3504 1529878215 357.50 360.50 351.50 352.50 3.00 -0.84% 352.50 75 353.00 10 20.25
2020-11-03 2327 26528733 19856 2147483647 357.00 382.00 356.50 377.50 25.00 7.09% 377.00 116 377.50 48 21.68
2020-11-04 2327 19394594 14719 2147483647 380.00 386.00 375.50 381.50 4.00 1.06% 381.50 39 382.00 91 21.91
2020-11-05 2327 10865890 8520 2147483647 384.00 387.00 379.00 386.50 5.00 1.31% 386.00 6 386.50 121 22.20
2020-11-06 2327 8412000 6639 2147483647 387.50 387.50 381.00 381.50 5.00 -1.29% 381.50 131 382.00 46 21.91
2020-11-09 2327 8071634 6396 2147483647 388.00 390.00 383.50 388.00 6.50 1.7% 387.50 81 388.00 357 22.29
2020-11-10 2327 9274712 7430 2147483647 388.50 394.50 384.00 388.00 0.00 0% 387.50 39 388.00 93 22.29
2020-11-11 2327 13009382 10147 2147483647 385.00 396.00 384.50 392.50 4.50 1.16% 392.50 66 393.00 52 22.54
2020-11-12 2327 9499112 7673 2147483647 394.00 398.00 393.00 395.50 3.00 0.76% 395.50 6 396.00 81 19.22
2020-11-13 2327 7855487 6279 2147483647 398.00 401.00 395.00 397.00 1.50 0.38% 396.50 56 397.00 1 19.29
2020-11-16 2327 8578813 7357 2147483647 402.00 404.00 395.50 396.50 0.50 -0.13% 396.50 66 397.00 121 19.27
2020-11-18 2327 4449758 3807 1775957750 401.00 401.50 397.00 399.50 1.00 0.76% 399.00 41 399.50 10 19.41
2020-11-19 2327 9278474 7606 2147483647 399.00 407.00 398.00 404.00 4.50 1.13% 403.50 20 404.50 81 19.63
2020-11-23 2327 10576963 8623 2147483647 416.00 420.00 412.00 418.50 6.50 3.59% 418.00 49 418.50 76 20.34
2020-11-24 2327 27787551 22498 2147483647 427.00 445.00 424.50 437.50 19.00 4.54% 437.50 39 438.00 75 21.26
2020-11-25 2327 24767387 21058 2147483647 445.00 449.00 420.50 423.00 14.50 -3.31% 423.00 15 423.50 29 20.55
2020-11-26 2327 9388488 8086 2147483647 425.50 429.50 420.00 428.50 5.50 1.3% 428.00 83 428.50 78 20.82
2020-11-27 2327 8767613 7433 2147483647 429.50 437.00 427.00 436.00 7.50 1.75% 435.50 61 436.00 47 21.19
2020-11-30 2327 19754527 14318 2147483647 438.50 451.50 438.00 442.00 6.00 1.38% 442.00 33 442.50 42 21.48
2020-12-01 2327 14006911 11341 2147483647 446.00 454.00 442.00 454.00 12.00 2.71% 453.50 25 454.00 212 22.06
2020-12-02 2327 11374765 9826 2147483647 455.00 456.50 445.00 450.00 4.00 -0.88% 449.50 54 450.00 12 21.87
2020-12-04 2327 9204195 8134 2147483647 462.50 464.00 455.00 459.00 1.50 2% 459.00 12 459.50 76 22.30
2020-12-07 2327 11257141 9405 2147483647 469.50 471.00 455.00 458.50 0.50 -0.11% 458.50 59 459.00 13 22.28
2020-12-11 2327 25112843 20695 2147483647 515.00 526.00 495.00 518.00 9.00 12.98% 517.00 11 518.00 174 25.17
2020-12-16 2327 11502486 9729 2147483647 497.00 502.00 492.00 495.50 7.00 -4.34% 495.50 96 496.00 65 24.08
2020-12-18 2327 8913360 8203 2147483647 494.50 498.00 485.00 485.50 9.50 -2.02% 485.50 98 486.00 72 23.59
2020-12-21 2327 9714417 8846 2147483647 482.00 488.00 474.00 482.00 3.50 -0.72% 481.50 68 482.00 13 23.42
2020-12-22 2327 9068433 8192 2147483647 479.50 491.50 476.00 477.50 4.50 -0.93% 477.50 49 478.00 22 23.20
2020-12-25 2327 8955496 8039 2147483647 508.00 512.00 498.50 500.00 4.00 4.71% 500.00 102 501.00 7 24.30
2020-12-28 2327 6030014 5546 2147483647 504.00 507.00 498.50 502.00 2.00 0.4% 502.00 125 503.00 28 24.39
2020-12-29 2327 9311044 8157 2147483647 505.00 514.00 504.00 506.00 4.00 0.8% 506.00 17 507.00 76 24.59
2020-12-30 2327 12657574 10926 2147483647 510.00 522.00 507.00 521.00 15.00 2.96% 520.00 28 521.00 156 25.32