順德(2351)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　68.00
0
0%		67.50
-0.5
-0.74%		 　66.20
-1.3
-1.93%		65.10
-1.1
-1.66%		64.30
-0.8
-1.23%		64.70
0.4
0.62%		64.90
0.2
0.31%		 　65.60
0.7
1.08%		67.10
1.5
2.29%		68.90
1.8
2.68%		68.90
0
0%		68.40
-0.5
-0.73%		 　68.00
-0.4
-0.58%		 　　　　　　　　62.20
-5.8
-8.53%		62.20
0
0%		66
2 月 　60.50
-1.7
-2.73%		61.80
1.3
2.15%		62.30
0.5
0.81%		65.30
3
4.82%		62.80
-2.5
-3.83%		 　63.20
0.4
0.64%		63.00
-0.2
-0.32%		63.40
0.4
0.63%		63.60
0.2
0.32%		63.80
0.2
0.31%		 　63.50
-0.3
-0.47%		62.40
-1.1
-1.73%		62.50
0.1
0.16%		62.50
0
0%		61.90
-0.6
-0.96%		 　60.90
-1
-1.62%		60.40
-0.5
-0.82%		60.50
0.1
0.17%		59.10
-1.4
-2.31%		 61.74
3 月　58.90
-0.2
-0.34%		58.70
-0.2
-0.34%		58.00
-0.7
-1.19%		59.00
1
1.72%		58.20
-0.8
-1.36%		 　56.00
-2.2
-3.78%		56.50
0.5
0.89%		54.70
-1.8
-3.19%		49.25
-5.45
-9.96%		44.75
-4.5
-9.14%		 　42.75
-2
-4.47%		41.00
-1.75
-4.09%		38.90
-2.1
-5.12%		35.05
-3.85
-9.9%		36.20
1.15
3.28%		 　33.80
-2.4
-6.63%		35.00
1.2
3.55%		37.50
2.5
7.14%		38.20
0.7
1.87%		38.25
0.05
0.13%		 　37.70
-0.55
-1.44%		37.80
0.1
0.27%		45.25
4 月38.10
0.3
0.79%		 　　　38.40
0.3
0.79%		40.20
1.8
4.69%		42.75
2.55
6.34%		43.10
0.35
0.82%		42.40
-0.7
-1.62%		 　41.40
-1
-2.36%		43.55
2.15
5.19%		44.10
0.55
1.26%		45.30
1.2
2.72%		44.90
-0.4
-0.88%		 　45.10
0.2
0.45%		43.45
-1.65
-3.66%		44.05
0.6
1.38%		43.55
-0.5
-1.14%		43.35
-0.2
-0.46%		 　44.80
1.45
3.34%		45.10
0.3
0.67%		45.60
0.5
1.11%		48.50
2.9
6.36%		 43.35
5 月　　　46.40
-2.1
-4.33%		46.25
-0.15
-0.32%		45.15
-1.1
-2.38%		 45.20
0.05
0.11%		 　46.25
1.05
2.32%		45.50
-0.75
-1.62%		45.95
0.45
0.99%		44.25
-1.7
-3.7%		43.95
-0.3
-0.68%		 　42.65
-1.3
-2.96%		44.65
2
4.69%		45.20
0.55
1.23%		44.90
-0.3
-0.66%		43.65
-1.25
-2.78%		 　44.25
0.6
1.37%		45.00
0.75
1.69%		45.15
0.15
0.33%		44.50
-0.65
-1.44%		44.95
0.45
1.01%		 44.93
6 月45.55
0.6
1.33%		46.15
0.6
1.32%		50.70
4.55
9.86%		53.40
2.7
5.33%		52.90
-0.5
-0.94%		 　51.70
-1.2
-2.27%		52.30
0.6
1.16%		52.30
0
0%		49.85
-2.45
-4.68%		49.55
-0.3
-0.6%		 　48.75
-0.8
-1.61%		50.20
1.45
2.97%		49.20
-1
-1.99%		48.45
-0.75
-1.52%		48.80
0.35
0.72%		 　48.85
0.05
0.1%		48.60
-0.25
-0.51%		48.45
-0.15
-0.31%		 　　　47.70
-0.75
-1.55%		48.25
0.55
1.15%		 49.52
7 月49.25
1
2.07%		49.40
0.15
0.3%		49.10
-0.3
-0.61%		 　49.75
0.65
1.32%		49.20
-0.55
-1.11%		50.30
1.1
2.24%		49.95
-0.35
-0.7%		 　　49.00
-0.95
-1.9%		49.85
0.85
1.73%		49.20
-0.65
-1.3%		49.00
-0.2
-0.41%		48.30
-0.7
-1.43%		 　48.30
0
0%		50.00
1.7
3.52%		49.50
-0.5
-1%		49.95
0.45
0.91%		 　　48.20
-1.75
-3.5%		46.35
-1.85
-3.84%		47.00
0.65
1.4%		45.65
-1.35
-2.87%		45.65
0
0%		48.73
8 月 　46.00
0.35
0.77%		45.70
-0.3
-0.65%		46.55
0.85
1.86%		46.60
0.05
0.11%		46.75
0.15
0.32%		 　　45.60
-1.15
-2.46%		45.55
-0.05
-0.11%		46.05
0.5
1.1%		46.00
-0.05
-0.11%		 　48.30
2.3
5%		48.00
-0.3
-0.62%		47.10
-0.9
-1.88%		44.20
-2.9
-6.16%		45.40
1.2
2.71%		 　44.90
-0.5
-1.1%		45.95
1.05
2.34%		47.35
1.4
3.05%		46.95
-0.4
-0.84%		46.90
-0.05
-0.11%		 47.70
0.8
1.71%		46.45
9 月47.70
0
0%		47.35
-0.35
-0.73%		47.50
0.15
0.32%		48.25
0.75
1.58%		 　47.50
-0.75
-1.55%		 　55.10
7.6
16%		53.70
-1.4
-2.54%		 　54.20
0.5
0.93%		 58.70
4.5
8.3%		58.00
-0.7
-1.19%		58.70
0.7
1.21%		 　　59.40
0.7
1.19%		 55.60
-3.8
-6.4%		55.10
-0.5
-0.9%		 　　58.00
2.9
5.26%		58.70
0.7
1.21%		 54.83
10 月　　　　　63.90
5.2
8.86%		 63.10
-0.8
-1.25%		 　　63.00
-0.1
-0.16%		63.40
0.4
0.63%		65.50
2.1
3.31%		63.10
-2.4
-3.66%		63.20
0.1
0.16%		 　　62.90
-0.3
-0.47%		61.90
-1
-1.59%		60.40
-1.5
-2.42%		62.10
1.7
2.81%		 　60.90
-1.2
-1.93%		60.60
-0.3
-0.49%		58.80
-1.8
-2.97%		59.30
0.5
0.85%		60.30
1
1.69%		 62.18
11 月　63.40
3.1
5.14%		62.60
-0.8
-1.26%		62.60
0
0%		61.60
-1
-1.6%		60.60
-1
-1.62%		 　65.20
4.6
7.59%		66.50
1.3
1.99%		65.90
-0.6
-0.9%		65.60
-0.3
-0.46%		64.70
-0.9
-1.37%		 　67.30
2.6
4.02%		 68.20
0.9
1.34%		67.60
-0.6
-0.88%		 　　69.70
2.1
3.11%		68.90
-0.8
-1.15%		68.10
-0.8
-1.16%		74.90
6.8
9.99%		74.00
-0.9
-1.2%		 　79.70
5.7
7.7%		 68.24
12 月78.80
-0.9
-1.13%		77.40
-1.4
-1.78%		 80.00
2.6
3.36%		 　80.00
0
0%		 　　76.10
-3.9
-4.88%		 　　　77.80
1.7
2.23%		 75.40
-2.4
-3.08%		 　74.50
-0.9
-1.19%		71.50
-3
-4.03%		 　77.00
5.5
7.69%		 　78.50
1.5
1.95%		86.30
7.8
9.94%		89.30
3
3.48%		　78.19

說明:最高漲幅:16%最低跌幅:-9.96% 最高價:89.30最低價:33.80平均價:55.15,灰色底表示週末,漲135天(208.15)元,跌142天(-168.25)元,平盤12天
16%=2,10%=3,9%=2,8%=8,7%=1,6%=2,5%=11,4%=4,3%=15,2%=23,1%=45,0%=31,-0%=2,-1%=2,-2%=3,-3%=3,-4%=4,-5%=11,-6%=15,-7%=22,-8%=34,-9%=46,

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 2351 1516632 996 102100564 65.10 68.40 65.10 68.00 3.10 0% 67.90 1 68.00 3 19.32
2020-01-03 2351 843140 620 56672820 68.20 68.30 66.20 67.50 0.50 -0.74% 67.00 1 67.50 8 19.18
2020-01-06 2351 629451 352 41680826 65.70 66.90 65.60 66.20 1.30 -1.93% 66.20 10 66.70 2 18.81
2020-01-07 2351 455046 308 29775822 67.20 67.20 64.60 65.10 1.10 -1.66% 65.00 55 65.20 1 18.49
2020-01-08 2351 289082 206 18646221 64.60 65.50 64.00 64.30 0.80 -1.23% 64.30 17 64.50 6 18.27
2020-01-09 2351 292100 179 18986430 65.20 65.50 64.70 64.70 0.40 0.62% 64.70 3 65.00 10 18.38
2020-01-10 2351 164050 124 10660745 65.40 65.40 64.70 64.90 0.20 0.31% 64.90 3 65.10 16 18.44
2020-01-13 2351 225592 184 14823916 65.00 66.30 65.00 65.60 0.70 1.08% 65.60 3 65.70 1 18.64
2020-01-14 2351 525083 389 35182433 65.70 67.70 65.70 67.10 1.50 2.29% 67.10 3 67.30 5 19.06
2020-01-15 2351 1471769 1035 100829250 67.10 69.20 67.10 68.90 1.80 2.68% 68.90 10 69.00 48 19.57
2020-01-16 2351 863600 611 59766238 69.50 70.00 68.20 68.90 0.00 0% 68.60 1 68.90 4 19.57
2020-01-17 2351 320253 238 21942305 69.30 69.30 68.10 68.40 0.50 -0.73% 68.40 1 68.50 3 19.43
2020-01-20 2351 381010 279 26110883 68.50 69.40 67.70 68.00 0.40 -0.58% 68.00 16 68.50 7 19.32
2020-01-30 2351 779887 534 48581394 61.50 63.60 61.50 62.20 5.80 -8.53% 62.20 5 62.30 3 17.67
2020-01-31 2351 520017 377 32455358 62.80 63.20 61.60 62.20 0.00 0% 62.10 9 62.30 1 17.67
2020-02-03 2351 619591 427 36876313 60.50 60.80 58.30 60.50 1.70 -2.73% 60.40 5 60.50 1 17.19
2020-02-04 2351 310000 194 19183800 62.00 62.40 61.40 61.80 1.30 2.15% 61.80 10 62.30 9 17.56
2020-02-05 2351 414080 274 25940832 62.70 63.00 62.00 62.30 0.50 0.81% 62.20 14 62.40 7 17.70
2020-02-06 2351 694316 500 44696202 63.00 65.60 62.60 65.30 3.00 4.82% 65.10 8 65.30 1 18.55
2020-02-07 2351 456100 355 28949640 63.70 64.40 62.80 62.80 2.50 -3.83% 62.80 4 63.10 3 17.84
2020-02-10 2351 314594 270 19556597 60.60 63.40 60.60 63.20 0.40 0.64% 63.20 1 63.40 1 17.95
2020-02-11 2351 135108 123 8521604 63.70 63.70 62.60 63.00 0.20 -0.32% 63.00 18 63.10 1 17.90
2020-02-12 2351 161023 132 10244755 64.10 64.10 63.40 63.40 0.40 0.63% 63.40 1 63.50 2 18.01
2020-02-13 2351 199000 165 12753700 64.00 64.60 63.60 63.60 0.20 0.32% 63.60 7 63.90 5 18.07
2020-02-14 2351 109001 87 6961963 63.60 64.10 63.60 63.80 0.20 0.31% 63.80 18 63.90 1 18.12
2020-02-17 2351 152791 141 9728911 63.80 64.00 63.40 63.50 0.30 -0.47% 63.50 12 63.70 1 18.04
2020-02-18 2351 503100 304 31507949 63.50 64.00 62.00 62.40 1.10 -1.73% 62.40 1 62.50 2 17.73
2020-02-19 2351 440000 312 27592600 62.50 63.40 62.40 62.50 0.10 0.16% 62.50 2 62.60 2 17.76
2020-02-20 2351 421193 286 26402761 62.70 63.20 62.30 62.50 0.00 0% 62.30 8 62.50 1 17.76
2020-02-21 2351 217000 154 13433800 62.50 62.50 61.60 61.90 0.60 -0.96% 61.90 3 62.00 4 17.59
2020-02-24 2351 514000 448 31232600 61.90 61.90 60.30 60.90 1.00 -1.62% 60.90 1 61.00 102 17.30
2020-02-25 2351 401120 326 24145048 59.00 60.50 59.00 60.40 0.50 -0.82% 60.40 2 60.50 50 17.16
2020-02-26 2351 105000 76 6345000 60.10 60.70 60.00 60.50 0.10 0.17% 60.50 13 60.60 5 17.19
2020-02-27 2351 421235 321 25266205 60.90 61.00 59.10 59.10 1.40 -2.31% 59.10 1 59.30 2 16.79
2020-03-02 2351 461874 362 27094415 58.70 59.60 57.70 58.90 0.20 -0.34% 58.90 2 59.50 1 16.73
2020-03-03 2351 422000 341 25006900 61.00 61.00 58.70 58.70 0.20 -0.34% 58.70 14 58.80 4 16.68
2020-03-04 2351 528194 433 30690829 59.60 59.60 57.70 58.00 0.70 -1.19% 57.90 7 58.00 23 16.48
2020-03-05 2351 464694 395 27443646 59.00 59.60 58.40 59.00 1.00 1.72% 58.90 1 59.00 11 16.76
2020-03-06 2351 314000 246 18345700 59.00 59.40 57.90 58.20 0.80 -1.36% 58.20 19 58.30 1 16.53
2020-03-09 2351 512101 381 28964857 57.20 57.40 56.00 56.00 2.20 -3.78% 56.00 9 56.10 1 15.91
2020-03-10 2351 511000 371 28336500 55.00 56.50 54.00 56.50 0.50 0.89% 56.30 2 56.50 2 16.05
2020-03-11 2351 374200 294 20824439 56.70 57.30 54.70 54.70 1.80 -3.19% 54.70 12 55.10 2 15.54
2020-03-12 2351 1153999 717 57988499 53.20 53.20 49.25 49.25 5.45 -9.96% 0.00 0 49.25 6 13.99
2020-03-13 2351 2906000 1627 129162300 44.40 46.35 44.35 44.75 4.50 -9.14% 44.50 1 44.75 1 12.71
2020-03-16 2351 1015420 739 45263600 43.90 45.35 42.75 42.75 2.00 -4.47% 42.75 20 42.80 1 12.14
2020-03-17 2351 816580 509 33476153 39.30 42.40 39.30 41.00 1.75 -4.09% 40.80 1 41.00 70 11.65
2020-03-18 2351 753100 528 29966930 41.00 41.50 38.40 38.90 2.10 -5.12% 38.85 8 38.95 1 11.05
2020-03-19 2351 1371888 631 48813822 38.50 38.50 35.05 35.05 3.85 -9.9% 0.00 0 35.05 114 9.96
2020-03-20 2351 808070 575 29914760 38.40 38.40 36.20 36.20 1.15 3.28% 36.20 4 36.25 2 10.28
2020-03-23 2351 581000 415 19882000 34.95 36.00 33.70 33.80 2.40 -6.63% 33.80 1 33.90 6 9.60
2020-03-24 2351 684000 508 24151600 33.90 36.50 33.90 35.00 1.20 3.55% 35.00 9 35.10 3 9.94
2020-03-25 2351 933265 650 35045351 37.00 38.30 36.50 37.50 2.50 7.14% 37.50 4 37.60 2 10.65
2020-03-26 2351 827203 532 30709734 37.60 38.35 36.60 38.20 0.70 1.87% 38.20 39 38.25 1 10.85
2020-03-27 2351 956203 571 37296064 38.55 40.30 38.25 38.25 0.05 0.13% 38.20 32 38.40 2 10.87
2020-03-30 2351 597694 441 22093744 36.90 37.80 36.30 37.70 0.55 -1.44% 37.65 5 37.75 1 13.96
2020-03-31 2351 522021 361 19987104 38.25 39.15 37.70 37.80 0.10 0.27% 37.80 2 38.00 65 14.00
2020-04-01 2351 354000 248 13527900 38.55 38.65 37.60 38.10 0.30 0.79% 38.10 1 38.30 9 14.11
2020-04-06 2351 314000 216 11997100 38.20 38.75 37.25 38.40 0.30 0.79% 38.40 9 38.60 2 14.22
2020-04-07 2351 773220 435 30577300 39.40 40.20 39.05 40.20 1.80 4.69% 40.15 2 40.20 2 14.89
2020-04-08 2351 754023 521 31685642 41.05 43.60 39.95 42.75 2.55 6.34% 42.75 9 42.80 2 15.83
2020-04-09 2351 829099 548 36358650 43.30 44.95 43.00 43.10 0.35 0.82% 43.10 11 43.15 9 15.96
2020-04-10 2351 331000 223 14175050 44.40 44.40 42.10 42.40 0.70 -1.62% 42.40 7 42.45 3 15.70
2020-04-13 2351 433001 278 18129696 42.50 42.50 41.40 41.40 1.00 -2.36% 41.40 2 41.95 3 15.33
2020-04-14 2351 506878 393 21878745 41.85 44.00 41.85 43.55 2.15 5.19% 43.55 12 43.60 6 16.13
2020-04-15 2351 599050 390 26517200 43.85 44.85 43.60 44.10 0.55 1.26% 44.05 12 44.10 1 16.33
2020-04-16 2351 733205 501 32925525 43.80 46.00 43.50 45.30 1.20 2.72% 45.20 3 45.30 3 16.78
2020-04-17 2351 703400 464 32074108 45.90 46.40 44.85 44.90 0.40 -0.88% 44.90 3 44.95 1 16.63
2020-04-20 2351 235081 184 10577553 44.95 45.40 44.20 45.10 0.20 0.45% 45.10 9 45.25 2 16.70
2020-04-21 2351 558000 412 24520550 45.10 45.55 42.90 43.45 1.65 -3.66% 43.45 2 43.50 7 16.09
2020-04-22 2351 356089 215 15450620 42.05 44.30 42.05 44.05 0.60 1.38% 44.00 13 44.15 6 16.31
2020-04-23 2351 700146 585 30451330 44.15 44.95 43.00 43.55 0.50 -1.14% 43.50 4 43.55 1 16.13
2020-04-24 2351 222000 169 9660600 44.00 44.00 43.05 43.35 0.20 -0.46% 43.30 18 43.40 1 16.06
2020-04-27 2351 327000 243 14529450 43.80 44.85 43.45 44.80 1.45 3.34% 44.50 13 44.80 2 16.59
2020-04-28 2351 250059 189 11259210 45.20 45.30 44.60 45.10 0.30 0.67% 45.10 12 45.15 2 16.70
2020-04-29 2351 382010 291 17498293 45.40 46.20 45.40 45.60 0.50 1.11% 45.60 3 45.75 6 16.89
2020-04-30 2351 935000 654 44535750 46.15 48.90 46.00 48.50 2.90 6.36% 48.50 15 48.80 14 17.96
2020-05-04 2351 780110 492 36389342 47.15 47.15 46.15 46.40 2.10 -4.33% 46.40 13 46.50 7 17.19
2020-05-05 2351 564001 375 26257996 47.65 47.65 46.15 46.25 0.15 -0.32% 46.20 12 46.50 152 17.13
2020-05-06 2351 950000 646 43304850 46.50 46.50 45.00 45.15 1.10 -2.38% 45.15 16 45.35 1 16.72
2020-05-08 2351 733725 568 33186281 46.40 46.45 44.90 45.20 0.60 0.11% 45.20 28 45.30 2 16.74
2020-05-11 2351 725250 496 33402825 45.75 46.55 45.50 46.25 1.05 2.32% 46.25 1 46.30 16 17.13
2020-05-12 2351 921000 707 42026200 46.25 46.70 45.30 45.50 0.75 -1.62% 45.50 6 45.65 2 16.85
2020-05-13 2351 702000 400 32205350 45.20 46.20 45.00 45.95 0.45 0.99% 45.95 2 46.00 6 17.02
2020-05-14 2351 850000 566 38146450 45.60 46.00 44.20 44.25 1.70 -3.7% 44.25 11 44.55 1 20.87
2020-05-15 2351 385000 255 17088200 44.90 45.15 43.95 43.95 0.30 -0.68% 43.95 9 44.25 1 20.73
2020-05-18 2351 481001 313 20704393 43.95 44.10 42.65 42.65 1.30 -2.96% 42.65 15 42.85 1 20.12
2020-05-19 2351 859000 586 38243500 43.55 45.20 43.40 44.65 2.00 4.69% 44.60 2 44.75 1 21.06
2020-05-20 2351 362000 228 16283100 44.65 45.25 44.35 45.20 0.55 1.23% 45.15 1 45.20 1 21.32
2020-05-21 2351 320000 216 14375050 44.85 45.40 44.70 44.90 0.30 -0.66% 44.90 2 44.95 1 21.18
2020-05-22 2351 328000 259 14427050 44.90 44.95 43.55 43.65 1.25 -2.78% 43.65 2 43.90 1 20.59
2020-05-25 2351 436000 296 19127750 43.55 44.60 43.15 44.25 0.60 1.37% 44.10 1 44.25 1 20.87
2020-05-26 2351 563133 370 25384268 44.25 45.40 44.25 45.00 0.75 1.69% 45.00 142 45.10 2 21.23
2020-05-27 2351 323000 227 14578100 45.70 45.80 44.95 45.15 0.15 0.33% 45.10 3 45.20 17 21.30
2020-05-28 2351 632000 308 28489250 45.35 45.85 44.50 44.50 0.65 -1.44% 44.50 25 44.55 1 20.99
2020-05-29 2351 323000 196 14525200 44.50 45.30 44.20 44.95 0.45 1.01% 44.85 4 45.00 5 21.20
2020-06-01 2351 283000 192 12876600 45.15 45.75 45.15 45.55 0.60 1.33% 45.55 2 45.60 13 21.49
2020-06-02 2351 677000 413 31153400 45.80 46.40 45.55 46.15 0.60 1.32% 46.15 31 46.20 19 21.77
2020-06-03 2351 1324000 519 67055050 50.60 50.70 49.00 50.70 4.55 9.86% 50.70 3308 0.00 0 23.92
2020-06-04 2351 5144000 2875 275630600 55.50 55.50 51.70 53.40 2.70 5.33% 53.20 3 53.40 2 25.19
2020-06-05 2351 1704000 1189 90022900 53.40 54.00 51.90 52.90 0.50 -0.94% 52.90 2 53.00 3 24.95
2020-06-08 2351 1052000 626 55010600 53.10 53.30 51.70 51.70 1.20 -2.27% 51.70 11 51.80 79 24.39
2020-06-09 2351 944000 615 49576700 52.20 53.60 51.50 52.30 0.60 1.16% 51.90 5 52.30 1 24.67
2020-06-10 2351 603000 427 31346600 52.50 52.50 51.40 52.30 0.00 0% 52.20 11 52.30 9 24.67
2020-06-11 2351 1044000 716 53373350 53.00 53.30 49.80 49.85 2.45 -4.68% 49.85 1 49.90 4 23.51
2020-06-12 2351 728000 501 35226950 47.60 49.70 46.65 49.55 0.30 -0.6% 49.55 1 49.60 1 23.37
2020-06-15 2351 319000 244 15659600 49.60 49.70 48.75 48.75 0.80 -1.61% 48.70 3 49.00 1 23.00
2020-06-16 2351 682000 378 34189750 49.25 50.70 49.10 50.20 1.45 2.97% 50.10 9 50.20 16 23.68
2020-06-17 2351 643000 409 31778500 50.20 50.40 49.10 49.20 1.00 -1.99% 49.20 10 49.35 3 23.21
2020-06-18 2351 931250 615 45110749 49.15 49.20 47.90 48.45 0.75 -1.52% 48.45 1 48.80 3 22.85
2020-06-19 2351 704048 430 34219296 48.75 49.20 48.25 48.80 0.35 0.72% 48.80 14 48.95 1 23.02
2020-06-22 2351 579040 365 28210314 48.50 49.50 48.20 48.85 0.05 0.1% 48.80 1 48.85 5 23.04
2020-06-23 2351 366000 262 17738550 48.85 49.20 48.10 48.60 0.25 -0.51% 48.45 1 48.65 1 22.92
2020-06-24 2351 806200 505 38998950 49.00 49.10 47.80 48.45 0.15 -0.31% 48.45 1 48.50 3 22.85
2020-06-29 2351 578165 416 27670035 47.95 48.70 47.60 47.70 0.75 -1.55% 47.70 10 47.75 2 22.50
2020-06-30 2351 450000 302 21631550 48.30 48.50 47.70 48.25 0.55 1.15% 48.20 4 48.25 2 22.76
2020-07-01 2351 603060 434 29584308 48.50 49.40 48.40 49.25 1.00 2.07% 49.25 1 49.30 7 23.23
2020-07-02 2351 576000 388 28497500 50.00 50.00 49.15 49.40 0.15 0.3% 49.40 10 49.50 1 23.30
2020-07-03 2351 487495 279 23942677 49.80 49.80 48.80 49.10 0.30 -0.61% 49.10 4 49.20 3 23.16
2020-07-06 2351 949050 556 47228750 49.75 50.50 49.25 49.75 0.65 1.32% 49.50 2 49.75 7 23.47
2020-07-07 2351 600477 392 29678720 50.00 50.20 49.00 49.20 0.55 -1.11% 49.20 9 49.45 1 23.21
2020-07-08 2351 722166 469 36023032 49.20 50.30 49.00 50.30 1.10 2.24% 50.20 12 50.30 23 23.73
2020-07-09 2351 551001 405 27585150 50.50 50.80 49.65 49.95 0.35 -0.7% 49.80 2 49.95 1 23.56
2020-07-13 2351 145041 133 7099210 49.05 49.35 48.60 49.00 0.35 -1.9% 49.00 6 49.05 14 23.11
2020-07-14 2351 496677 375 24603477 48.85 49.95 48.70 49.85 0.85 1.73% 49.80 10 49.85 2 23.51
2020-07-15 2351 398075 308 19691825 49.85 50.30 48.85 49.20 0.65 -1.3% 49.20 1 49.25 5 23.21
2020-07-16 2351 368536 242 18119688 49.20 49.85 48.65 49.00 0.20 -0.41% 48.90 1 49.00 2 23.11
2020-07-17 2351 372347 240 18112759 49.30 49.30 48.00 48.30 0.70 -1.43% 48.30 29 48.40 3 22.78
2020-07-20 2351 319216 207 15287304 48.90 48.90 47.45 48.30 0.00 0% 48.30 2 48.45 2 22.78
2020-07-21 2351 966100 639 48125620 48.70 50.20 48.70 50.00 1.70 3.52% 49.95 3 50.00 78 23.58
2020-07-22 2351 507536 358 25159882 50.00 50.40 49.25 49.50 0.50 -1% 49.40 2 49.50 7 23.35
2020-07-23 2351 365000 256 18107700 50.00 50.00 49.35 49.95 0.45 0.91% 49.95 6 50.00 78 23.56
2020-07-27 2351 484000 374 23648400 48.55 49.90 48.05 48.20 0.35 -3.5% 48.20 5 48.25 3 22.74
2020-07-28 2351 777037 498 36545899 48.55 49.30 46.35 46.35 1.85 -3.84% 46.35 14 46.40 2 21.86
2020-07-29 2351 603002 320 28084644 46.95 47.00 46.05 47.00 0.65 1.4% 47.00 1 47.10 1 22.17
2020-07-30 2351 317422 229 14568639 46.05 46.25 45.40 45.65 0.00 -2.87% 45.65 1 45.80 1 21.53
2020-07-31 2351 361366 244 16540224 45.65 46.30 45.30 45.65 0.00 0% 45.60 3 45.80 3 21.53
2020-08-03 2351 163000 116 7490600 46.35 46.35 45.70 46.00 0.35 0.77% 45.85 1 46.00 12 21.70
2020-08-04 2351 160475 124 7329053 46.20 46.20 45.50 45.70 0.30 -0.65% 45.70 1 45.85 3 21.56
2020-08-05 2351 324100 218 14974610 45.85 46.55 45.60 46.55 0.85 1.86% 46.55 5 46.60 9 21.96
2020-08-06 2351 257748 184 12041980 46.60 47.20 46.20 46.60 0.05 0.11% 46.60 2 46.65 2 21.98
2020-08-07 2351 205000 142 9552200 46.60 46.90 46.15 46.75 0.15 0.32% 46.70 3 46.75 4 22.05
2020-08-11 2351 411500 267 18897948 46.55 46.55 45.40 45.60 1.20 -2.46% 45.60 11 45.70 4 21.51
2020-08-12 2351 190100 155 8645375 45.65 45.70 45.20 45.55 0.05 -0.11% 45.55 11 45.65 2 21.49
2020-08-13 2351 98100 76 4499929 45.70 46.20 45.65 46.05 0.50 1.1% 45.70 30 46.10 6 28.08
2020-08-14 2351 158110 108 7260809 46.05 46.10 45.65 46.00 0.05 -0.11% 46.00 1 46.10 2 28.05
2020-08-17 2351 928121 547 44143458 46.00 49.00 46.00 48.30 2.30 5% 48.30 5 48.40 10 29.45
2020-08-18 2351 452165 286 21562420 48.30 48.40 47.10 48.00 0.30 -0.62% 47.85 3 48.00 6 29.27
2020-08-19 2351 364175 229 17358009 48.50 48.50 47.10 47.10 0.90 -1.88% 47.10 5 47.35 8 28.72
2020-08-20 2351 725181 498 32229099 47.20 47.20 43.00 44.20 2.90 -6.16% 44.20 11 44.40 2 26.95
2020-08-21 2351 228239 154 10312150 44.30 45.45 44.30 45.40 1.20 2.71% 45.35 5 45.40 1 27.68
2020-08-24 2351 243407 158 10932534 45.30 45.50 44.55 44.90 0.50 -1.1% 44.90 3 45.00 7 27.38
2020-08-25 2351 263051 198 12059247 45.10 46.30 45.00 45.95 1.05 2.34% 45.95 5 46.00 1 28.02
2020-08-26 2351 669020 399 31616909 46.00 48.20 46.00 47.35 1.40 3.05% 47.30 11 47.35 3 28.87
2020-08-27 2351 384000 255 18096900 47.00 47.80 46.70 46.95 0.40 -0.84% 46.90 5 47.10 2 28.63
2020-08-28 2351 255124 177 12033140 47.00 47.70 46.90 46.90 0.05 -0.11% 46.90 3 47.00 1 28.60
2020-08-31 2351 473000 289 22621750 47.60 48.25 47.30 47.70 0.80 1.71% 47.70 20 47.75 6 29.09
2020-09-01 2351 419200 247 19960300 47.95 48.10 46.55 47.70 0.00 0% 47.70 2 47.75 9 29.09
2020-09-02 2351 258100 178 12229940 47.20 48.05 47.00 47.35 0.35 -0.73% 47.30 1 47.35 2 28.87
2020-09-03 2351 905553 664 43857072 48.90 49.45 47.50 47.50 0.15 0.32% 47.50 9 48.00 3 28.96
2020-09-04 2351 553000 347 26304550 46.55 48.45 46.55 48.25 0.75 1.58% 48.20 4 48.25 7 29.42
2020-09-07 2351 463012 340 22413363 49.20 49.20 47.45 47.50 0.75 -1.55% 47.50 9 48.10 1 28.96
2020-09-10 2351 6091967 3882 332622077 53.00 56.20 52.40 55.10 1.80 16% 55.10 8 55.20 15 33.60
2020-09-11 2351 3278424 1889 176077538 53.20 55.30 52.70 53.70 1.40 -2.54% 53.60 3 53.70 7 32.74
2020-09-14 2351 2590300 1837 141792867 54.00 57.50 53.50 54.20 0.50 0.93% 54.00 9 54.20 32 33.05
2020-09-16 2351 4396076 2656 255339184 58.10 59.50 56.20 58.70 1.40 8.3% 58.40 7 58.70 25 35.79
2020-09-17 2351 1642836 1160 95449420 58.50 59.40 57.30 58.00 0.70 -1.19% 57.90 4 58.00 236 35.37
2020-09-18 2351 2101574 1464 123688366 58.00 60.30 57.60 58.70 0.70 1.21% 58.70 7 58.90 2 35.79
2020-09-22 2351 2344390 1452 139078264 60.10 60.40 58.10 59.40 1.40 1.19% 59.30 3 59.40 7 36.22
2020-09-24 2351 1914520 1226 107790671 56.80 58.00 55.50 55.60 2.70 -6.4% 55.50 70 55.70 10 33.90
2020-09-25 2351 1249046 781 69049352 56.10 56.60 54.10 55.10 0.50 -0.9% 55.00 2 55.10 5 33.60
2020-09-29 2351 1869320 1394 106452319 55.60 58.00 55.30 58.00 2.90 5.26% 57.90 19 58.00 4 35.37
2020-09-30 2351 2304500 1793 132431549 57.40 59.10 55.50 58.70 0.70 1.21% 58.60 2 58.70 20 35.79
2020-10-06 2351 5976751 4122 376340809 63.00 64.50 61.00 63.90 2.20 8.86% 63.80 3 63.90 7 38.96
2020-10-08 2351 3340638 2446 214532028 65.00 66.80 62.70 63.10 0.70 -1.25% 63.00 1 63.10 10 38.48
2020-10-12 2351 1081000 810 68516700 63.60 64.30 62.70 63.00 0.10 -0.16% 63.00 6 63.10 5 38.41
2020-10-13 2351 1124016 844 71466009 63.70 64.40 62.60 63.40 0.40 0.63% 63.40 5 63.50 3 38.66
2020-10-14 2351 2102284 1490 136453599 64.10 65.70 63.70 65.50 2.10 3.31% 65.40 6 65.50 5 39.94
2020-10-15 2351 1406631 1034 89965684 64.60 65.30 63.10 63.10 2.40 -3.66% 63.10 46 63.20 6 38.48
2020-10-16 2351 1508350 1142 96833200 63.20 65.20 62.80 63.20 0.10 0.16% 63.20 26 63.30 9 38.54
2020-10-20 2351 1366379 1031 85428549 62.10 63.90 61.00 62.90 0.20 -0.47% 62.80 9 62.90 2 38.35
2020-10-21 2351 1108582 867 68587323 62.90 62.90 61.20 61.90 1.00 -1.59% 61.70 14 61.90 9 37.74
2020-10-22 2351 1392862 655 84604591 61.80 62.30 60.10 60.40 1.50 -2.42% 60.40 3 60.80 3 36.83
2020-10-23 2351 746620 537 45850014 60.60 62.10 60.60 62.10 1.70 2.81% 62.00 3 62.10 10 37.87
2020-10-26 2351 771182 574 47716619 62.20 63.00 60.90 60.90 1.20 -1.93% 60.80 7 61.00 4 37.13
2020-10-27 2351 395100 293 23896350 60.20 61.20 59.50 60.60 0.30 -0.49% 60.50 14 60.60 14 36.95
2020-10-28 2351 1245100 899 73711700 60.90 61.50 58.40 58.80 1.80 -2.97% 58.80 9 59.10 2 35.85
2020-10-29 2351 590051 412 34408508 57.00 59.40 57.00 59.30 0.50 0.85% 59.20 9 59.30 10 36.16
2020-10-30 2351 1406577 1100 85818105 59.30 61.90 59.30 60.30 1.00 1.69% 60.30 9 60.40 19 36.77
2020-11-02 2351 2381859 1850 149564347 61.50 63.80 61.20 63.40 3.10 5.14% 63.40 4 63.50 20 38.66
2020-11-03 2351 1587734 1196 100220565 63.80 64.50 62.40 62.60 0.80 -1.26% 62.60 7 62.70 1 38.17
2020-11-04 2351 795215 592 49998585 62.70 63.50 61.70 62.60 0.00 0% 62.60 3 63.00 3 38.17
2020-11-05 2351 557226 467 34663388 62.60 63.40 61.30 61.60 1.00 -1.6% 61.60 2 61.90 8 37.56
2020-11-06 2351 486216 387 29850084 62.40 62.40 60.50 60.60 1.00 -1.62% 60.60 6 60.80 3 36.95
2020-11-09 2351 2481728 1712 159349735 61.40 65.60 61.20 65.20 4.60 7.59% 65.10 5 65.20 4 39.76
2020-11-10 2351 2361093 1756 154492650 64.40 67.00 62.80 66.50 1.30 1.99% 66.40 14 66.50 35 40.55
2020-11-11 2351 1528400 1208 101343647 67.10 67.40 65.10 65.90 0.60 -0.9% 65.80 32 66.00 12 40.18
2020-11-12 2351 1234841 930 81898100 67.00 67.20 65.40 65.60 0.30 -0.46% 65.50 15 65.70 22 44.93
2020-11-13 2351 3277429 2330 217209911 66.00 68.40 64.60 64.70 0.90 -1.37% 64.60 74 64.70 8 44.32
2020-11-16 2351 2636280 1750 177064308 65.40 68.40 65.00 67.30 2.60 4.02% 67.30 13 67.70 14 46.10
2020-11-18 2351 2850697 2000 194687829 66.80 69.50 66.10 68.20 2.40 1.34% 68.20 6 68.50 2 46.71
2020-11-19 2351 842159 654 56984439 67.80 68.30 67.00 67.60 0.60 -0.88% 67.60 17 67.70 4 46.30
2020-11-23 2351 2406079 1819 169458733 71.90 72.70 69.20 69.70 0.60 3.11% 69.70 28 69.80 18 47.74
2020-11-24 2351 1157098 897 80422539 70.00 70.60 68.70 68.90 0.80 -1.15% 68.90 2 69.00 5 47.19
2020-11-25 2351 1587714 1150 109632473 69.90 70.70 67.30 68.10 0.80 -1.16% 68.10 6 68.20 2 46.64
2020-11-26 2351 4302024 2011 318911893 71.90 74.90 71.80 74.90 6.80 9.99% 74.90 6701 0.00 0 51.30
2020-11-27 2351 8818585 5282 660922896 76.60 77.50 72.60 74.00 0.90 -1.2% 74.00 3 74.10 1 50.68
2020-11-30 2351 6901088 4547 540055291 74.00 81.00 74.00 79.70 5.70 7.7% 79.60 1 79.70 23 54.59
2020-12-01 2351 2308146 1650 181357515 79.00 79.70 77.20 78.80 0.90 -1.13% 78.60 4 78.80 6 53.97
2020-12-02 2351 1637089 1039 127707762 78.20 79.20 77.20 77.40 1.40 -1.78% 77.40 8 77.60 5 53.01
2020-12-04 2351 2090928 1376 167470455 79.50 81.20 79.10 80.00 1.10 3.36% 79.70 2 80.00 16 54.79
2020-12-07 2351 2137624 1362 170325240 81.30 81.40 78.30 80.00 0.00 0% 79.90 12 80.00 87 54.79
2020-12-11 2351 1415981 926 108036873 77.70 78.30 74.50 76.10 1.50 -4.88% 76.00 4 76.20 4 52.12
2020-12-16 2351 1396262 986 107566532 75.30 78.50 75.00 77.80 2.90 2.23% 77.40 7 77.80 14 53.29
2020-12-18 2351 658706 470 50194419 77.00 77.40 75.20 75.40 1.30 -3.08% 75.40 7 75.50 1 51.64
2020-12-21 2351 920658 691 68502153 75.50 76.10 73.30 74.50 0.90 -1.19% 74.50 4 74.80 28 51.03
2020-12-22 2351 1418937 1193 103795344 74.10 74.90 71.20 71.50 3.00 -4.03% 71.50 4 71.60 2 48.97
2020-12-25 2351 2985278 1954 228862620 74.10 77.60 74.10 77.00 3.20 7.69% 77.00 7 77.20 28 52.74
2020-12-28 2351 3663334 2644 288385150 78.80 80.40 77.00 78.50 1.50 1.95% 78.50 8 78.80 14 53.77
2020-12-29 2351 8509793 4876 709584653 78.20 86.30 77.90 86.30 7.80 9.94% 86.30 5986 0.00 0 59.11
2020-12-30 2351 19859860 13067 1775604216 89.10 94.00 85.20 89.30 3.00 3.48% 89.00 2 89.40 11 61.16