瑞昱(2379)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　248.50
0
0%		250.00
1.5
0.6%		 　243.50
-6.5
-2.6%		235.50
-8
-3.29%		237.00
1.5
0.64%		246.00
9
3.8%		248.00
2
0.81%		 　257.50
9.5
3.83%		261.50
4
1.55%		254.00
-7.5
-2.87%		257.50
3.5
1.38%		262.00
4.5
1.75%		 　260.50
-1.5
-0.57%		 　　　　　　　　245.00
-15.5
-5.95%		247.50
2.5
1.02%		250.55
2 月 　243.50
-4
-1.62%		248.00
4.5
1.85%		244.00
-4
-1.61%		257.50
13.5
5.53%		249.50
-8
-3.11%		 　245.00
-4.5
-1.8%		248.00
3
1.22%		252.50
4.5
1.81%		253.00
0.5
0.2%		257.00
4
1.58%		 　254.00
-3
-1.17%		252.00
-2
-0.79%		254.50
2.5
0.99%		249.50
-5
-1.96%		245.50
-4
-1.6%		 　239.00
-6.5
-2.65%		239.00
0
0%		236.00
-3
-1.26%		225.00
-11
-4.66%		 243.48
3 月　225.00
0
0%		228.50
3.5
1.56%		229.00
0.5
0.22%		237.50
8.5
3.71%		236.00
-1.5
-0.63%		 　229.50
-6.5
-2.75%		228.00
-1.5
-0.65%		225.00
-3
-1.32%		205.00
-20
-8.89%		201.50
-3.5
-1.71%		 　187.00
-14.5
-7.2%		184.50
-2.5
-1.34%		180.00
-4.5
-2.44%		162.00
-18
-10%		171.00
9
5.56%		 　168.50
-2.5
-1.46%		178.00
9.5
5.64%		191.00
13
7.3%		201.00
10
5.24%		201.00
0
0%		 　199.00
-2
-1%		218.50
19.5
9.8%		202.71
4 月213.00
-5.5
-2.52%		 　　　220.00
7
3.29%		219.50
-0.5
-0.23%		218.00
-1.5
-0.68%		219.00
1
0.46%		217.50
-1.5
-0.68%		 　216.00
-1.5
-0.69%		223.00
7
3.24%		224.50
1.5
0.67%		222.50
-2
-0.89%		230.50
8
3.6%		 　233.00
2.5
1.08%		233.50
0.5
0.21%		241.00
7.5
3.21%		235.50
-5.5
-2.28%		231.50
-4
-1.7%		 　236.00
4.5
1.94%		236.50
0.5
0.21%		246.50
10
4.23%		257.50
11
4.46%		 228.86
5 月　　　242.00
-15.5
-6.02%		242.00
0
0%		243.50
1.5
0.62%		 250.50
7
2.87%		 　250.00
-0.5
-0.2%		244.00
-6
-2.4%		251.50
7.5
3.07%		246.00
-5.5
-2.19%		245.50
-0.5
-0.2%		 　250.00
4.5
1.83%		256.00
6
2.4%		255.50
-0.5
-0.2%		260.50
5
1.96%		246.50
-14
-5.37%		 　247.00
0.5
0.2%		251.00
4
1.62%		251.00
0
0%		254.50
3.5
1.39%		258.50
4
1.57%		 251.28
6 月269.50
11
4.26%		268.00
-1.5
-0.56%		266.00
-2
-0.75%		268.00
2
0.75%		269.50
1.5
0.56%		 　275.00
5.5
2.04%		271.00
-4
-1.45%		273.50
2.5
0.92%		273.50
0
0%		270.50
-3
-1.1%		 　272.00
1.5
0.55%		274.50
2.5
0.92%		284.50
10
3.64%		286.00
1.5
0.53%		295.00
9
3.15%		 　298.50
3.5
1.19%		295.00
-3.5
-1.17%		306.50
11.5
3.9%		 　　　297.50
-9
-2.94%		299.00
1.5
0.5%		 282.8
7 月314.00
15
5.02%		317.00
3
0.96%		333.50
16.5
5.21%		 　350.00
16.5
4.95%		343.50
-6.5
-1.86%		354.00
10.5
3.06%		367.50
13.5
3.81%		 　　360.50
-7
-1.9%		355.00
-5.5
-1.53%		350.00
-5
-1.41%		350.50
0.5
0.14%		342.50
-8
-2.28%		 　351.00
8.5
2.48%		365.00
14
3.99%		368.50
3.5
0.96%		373.00
4.5
1.22%		 　　365.00
-8
-2.14%		362.00
-3
-0.82%		362.00
0
0%		367.00
5
1.38%		374.50
7.5
2.04%		354.1
8 月 　390.00
15.5
4.14%		398.00
8
2.05%		400.00
2
0.5%		427.50
27.5
6.88%		400.50
-27
-6.32%		 　　408.50
8
2%		392.50
-16
-3.92%		392.50
0
0%		406.50
14
3.57%		 　410.00
3.5
0.86%		388.50
-21.5
-5.24%		402.50
14
3.6%		373.00
-29.5
-7.33%		377.00
4
1.07%		 　393.00
16
4.24%		397.00
4
1.02%		397.00
0
0%		390.00
-7
-1.76%		388.50
-1.5
-0.38%		 380.00
-8.5
-2.19%		395.15
9 月387.50
7.5
1.97%		392.00
4.5
1.16%		400.00
8
2.04%		381.50
-18.5
-4.63%		 　381.50
0
0%		 　359.50
-22
-5.77%		366.00
6.5
1.81%		 　372.00
6
1.64%		 375.50
3.5
0.94%		370.50
-5
-1.33%		382.00
11.5
3.1%		 　　370.50
-11.5
-3.01%		 365.50
-5
-1.35%		351.50
-14
-3.83%		 　　367.00
15.5
4.41%		368.50
1.5
0.41%		 373.17
10 月　　　　　373.50
5
1.36%		 380.50
7
1.87%		 　　394.50
14
3.68%		390.50
-4
-1.01%		382.00
-8.5
-2.18%		378.00
-4
-1.05%		374.00
-4
-1.06%		 　　376.50
2.5
0.67%		375.50
-1
-0.27%		364.50
-11
-2.93%		365.00
0.5
0.14%		 　364.00
-1
-0.27%		365.50
1.5
0.41%		364.00
-1.5
-0.41%		359.00
-5
-1.37%		355.50
-3.5
-0.97%		 372.67
11 月　348.00
-7.5
-2.11%		353.50
5.5
1.58%		358.50
5
1.41%		353.00
-5.5
-1.53%		361.50
8.5
2.41%		 　362.00
0.5
0.14%		348.50
-13.5
-3.73%		348.00
-0.5
-0.14%		353.00
5
1.44%		362.50
9.5
2.69%		 　369.00
6.5
1.79%		 378.00
9
2.44%		381.00
3
0.79%		 　　382.00
1
0.26%		373.50
-8.5
-2.23%		367.50
-6
-1.61%		374.50
7
1.9%		373.50
-1
-0.27%		 　371.00
-2.5
-0.67%		 366.36
12 月378.50
7.5
2.02%		386.00
7.5
1.98%		 381.50
-4.5
-1.17%		 　386.50
5
1.31%		 　　394.50
8
2.07%		 　　　392.00
-2.5
-0.63%		 408.00
16
4.08%		 　407.00
-1
-0.25%		395.50
-11.5
-2.83%		 　400.50
5
1.26%		 　397.00
-3.5
-0.87%		388.00
-9
-2.27%		391.50
3.5
0.9%		　393.98

說明:最高漲幅:9.8%最低跌幅:-10% 最高價:427.50最低價:162.00平均價:308.03,灰色底表示週末,漲151天(1018)元,跌122天(-798.5)元,平盤16天
10%=1,7%=2,6%=3,5%=6,4%=26,3%=11,2%=41,1%=46,0%=31,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=7,-6%=14,-7%=16,-8%=31,-9%=42,

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 2379 6697245 4524 1648258515 237.00 250.00 237.00 248.50 13.50 0% 248.50 25 249.00 51 20.22
2020-01-03 2379 6732871 5029 1673198879 251.00 253.50 242.00 250.00 1.50 0.6% 249.50 6 250.00 27 20.34
2020-01-06 2379 2144867 1651 525948048 247.50 248.50 243.50 243.50 6.50 -2.6% 243.50 27 244.00 1 19.81
2020-01-07 2379 4679799 3135 1114327863 246.00 247.00 234.50 235.50 8.00 -3.29% 235.50 42 236.00 7 19.16
2020-01-08 2379 3509637 2309 833188440 233.50 240.50 232.00 237.00 1.50 0.64% 237.00 8 237.50 16 19.28
2020-01-09 2379 4002214 2984 980450430 239.00 248.50 238.00 246.00 9.00 3.8% 245.50 17 246.00 35 20.02
2020-01-10 2379 2482186 1888 612204442 245.00 249.50 243.00 248.00 2.00 0.81% 247.50 61 248.00 15 20.18
2020-01-13 2379 5206221 3852 1319586797 249.00 258.00 246.00 257.50 9.50 3.83% 257.00 12 257.50 1 20.95
2020-01-14 2379 4914763 3498 1273883380 257.00 261.50 256.00 261.50 4.00 1.55% 261.00 105 261.50 124 21.28
2020-01-15 2379 2589282 2211 663179628 260.00 261.00 253.50 254.00 7.50 -2.87% 254.00 20 254.50 13 20.67
2020-01-16 2379 3367843 2615 852397565 253.50 257.50 249.50 257.50 3.50 1.38% 257.00 3 257.50 67 20.95
2020-01-17 2379 7821520 5603 2082772240 261.00 273.50 261.00 262.00 4.50 1.75% 262.00 53 263.00 19 21.32
2020-01-20 2379 2700700 2263 708599338 266.00 267.00 260.00 260.50 1.50 -0.57% 260.50 69 261.50 6 21.20
2020-01-30 2379 5782947 4169 1443858521 254.50 256.00 244.50 245.00 15.50 -5.95% 245.00 37 245.50 12 19.93
2020-01-31 2379 2967877 2299 736212873 249.00 251.50 243.50 247.50 2.50 1.02% 247.50 27 248.00 2 20.14
2020-02-03 2379 4396811 2773 1061018274 241.50 243.50 238.50 243.50 4.00 -1.62% 243.50 5 244.00 21 19.81
2020-02-04 2379 1841450 1400 453171550 241.50 249.00 241.50 248.00 4.50 1.85% 248.00 319 248.50 11 20.18
2020-02-05 2379 2944824 2158 723063880 249.00 250.50 243.00 244.00 4.00 -1.61% 244.00 5 244.50 19 19.85
2020-02-06 2379 6271960 4414 1597337682 250.00 259.00 249.50 257.50 13.50 5.53% 257.00 3 257.50 106 20.95
2020-02-07 2379 3851757 2833 967339378 254.00 254.00 249.00 249.50 8.00 -3.11% 249.50 11 250.00 133 20.30
2020-02-10 2379 2599649 2202 638282469 243.00 249.00 243.00 245.00 4.50 -1.8% 245.00 19 245.50 16 19.93
2020-02-11 2379 1644099 1395 407942151 248.00 250.00 246.00 248.00 3.00 1.22% 248.00 65 248.50 1 20.18
2020-02-12 2379 3249950 2432 822802850 248.50 256.50 248.50 252.50 4.50 1.81% 252.50 163 253.00 25 20.55
2020-02-13 2379 1732000 1368 437962500 254.00 254.00 251.00 253.00 0.50 0.2% 253.00 119 253.50 80 20.59
2020-02-14 2379 2465863 2066 632890928 253.50 259.00 253.50 257.00 4.00 1.58% 257.00 33 257.50 55 20.91
2020-02-17 2379 1548483 1241 395802182 254.00 258.00 253.00 254.00 3.00 -1.17% 254.00 38 254.50 5 20.67
2020-02-18 2379 1844718 1362 465068936 253.00 255.50 249.00 252.00 2.00 -0.79% 252.00 2 252.50 34 20.50
2020-02-19 2379 1502000 1082 381379500 251.50 256.50 251.00 254.50 2.50 0.99% 254.50 1 255.00 40 20.71
2020-02-20 2379 2212898 1874 556128339 256.00 257.00 249.50 249.50 5.00 -1.96% 249.50 10 250.00 12 20.30
2020-02-21 2379 1615000 1131 398353000 249.00 249.50 245.00 245.50 4.00 -1.6% 245.50 163 246.00 2 19.98
2020-02-24 2379 2742000 1955 659127000 242.00 243.50 239.00 239.00 6.50 -2.65% 239.00 181 239.50 5 19.45
2020-02-25 2379 3744857 2476 891954237 236.50 242.00 234.00 239.00 0.00 0% 239.00 107 239.50 13 19.45
2020-02-26 2379 4913000 3350 1148341500 233.00 237.00 230.50 236.00 3.00 -1.26% 235.50 21 236.00 8 19.20
2020-02-27 2379 5600994 3345 1282283650 232.50 235.00 225.00 225.00 11.00 -4.66% 225.00 43 226.00 30 18.31
2020-03-02 2379 6934998 4168 1530392550 216.00 226.50 209.00 225.00 0.00 0% 225.00 240 225.50 33 18.31
2020-03-03 2379 4681000 2488 1073204000 230.00 230.50 226.50 228.50 3.50 1.56% 228.00 154 228.50 171 18.59
2020-03-04 2379 3705071 2491 845698759 228.50 231.00 223.50 229.00 0.50 0.22% 229.00 36 229.50 35 18.63
2020-03-05 2379 3174924 2310 749023988 233.50 238.00 232.00 237.50 8.50 3.71% 236.00 10 237.50 47 19.32
2020-03-06 2379 2714000 1751 642127500 235.00 238.50 235.00 236.00 1.50 -0.63% 235.50 49 236.00 6 19.20
2020-03-09 2379 3406254 2478 783716779 229.00 232.50 227.50 229.50 6.50 -2.75% 229.50 204 230.00 34 18.67
2020-03-10 2379 3879147 2281 888794663 227.00 231.00 227.00 228.00 1.50 -0.65% 228.00 82 228.50 11 18.55
2020-03-11 2379 4738007 2945 1079149096 227.50 230.00 225.00 225.00 3.00 -1.32% 225.00 28 225.50 21 18.31
2020-03-12 2379 6824701 4198 1428353529 221.00 221.50 203.00 205.00 20.00 -8.89% 205.00 99 205.50 8 16.68
2020-03-13 2379 6892000 4218 1338709500 186.00 203.50 185.00 201.50 3.50 -1.71% 201.00 10 201.50 10 16.40
2020-03-16 2379 7348777 4835 1425092576 198.00 201.00 187.00 187.00 14.50 -7.2% 187.00 35 187.50 1 15.22
2020-03-17 2379 6141506 3633 1148090104 181.00 192.50 180.00 184.50 2.50 -1.34% 184.50 15 186.50 39 15.01
2020-03-18 2379 5435308 3937 995527440 182.50 187.00 179.50 180.00 4.50 -2.44% 179.50 42 180.00 5 14.65
2020-03-19 2379 8599024 4826 1426436388 173.00 175.00 162.00 162.00 18.00 -10% 0.00 0 162.00 1311 13.18
2020-03-20 2379 6841117 4649 1176885007 166.00 176.50 166.00 171.00 9.00 5.56% 171.00 37 171.50 48 13.91
2020-03-23 2379 5249346 2673 890623787 163.00 173.50 162.00 168.50 2.50 -1.46% 168.50 7 170.00 3 13.71
2020-03-24 2379 5138915 3443 917259370 175.00 182.00 174.50 178.00 9.50 5.64% 178.00 83 178.50 2 14.48
2020-03-25 2379 5869967 4189 1127262697 185.00 195.50 185.00 191.00 13.00 7.3% 191.00 142 191.50 25 15.54
2020-03-26 2379 5385951 3828 1073892095 197.50 205.00 191.50 201.00 10.00 5.24% 200.50 17 201.00 9 16.35
2020-03-27 2379 7167736 5465 1480803436 207.50 210.00 200.00 201.00 0.00 0% 201.00 8 202.00 6 16.35
2020-03-30 2379 4308767 2798 853736400 197.50 202.00 194.50 199.00 2.00 -1% 199.00 56 199.50 7 16.19
2020-03-31 2379 9671777 5771 2066887245 201.00 218.50 201.00 218.50 19.50 9.8% 218.50 144 0.00 0 16.35
2020-04-01 2379 5545682 4088 1193078766 217.00 220.50 210.00 213.00 5.50 -2.52% 213.00 11 213.50 36 15.94
2020-04-06 2379 3424130 2703 744518600 220.50 221.00 214.00 220.00 7.00 3.29% 219.50 3 220.00 56 16.47
2020-04-07 2379 5036217 3716 1110576318 221.00 224.50 218.50 219.50 0.50 -0.23% 219.00 60 219.50 63 16.43
2020-04-08 2379 3505643 2474 764444954 217.00 221.50 216.50 218.00 1.50 -0.68% 217.50 52 218.00 218 16.32
2020-04-09 2379 3772017 2898 821616723 218.00 221.50 215.00 219.00 1.00 0.46% 218.50 42 219.00 3 16.39
2020-04-10 2379 1618217 1131 354429806 221.00 222.00 217.00 217.50 1.50 -0.68% 217.00 96 217.50 5 16.28
2020-04-13 2379 1948518 1243 423025888 217.00 219.00 215.50 216.00 1.50 -0.69% 216.00 2 216.50 3 16.17
2020-04-14 2379 4430936 3240 990148728 219.00 226.50 218.50 223.00 7.00 3.24% 223.00 44 223.50 7 16.69
2020-04-15 2379 2871136 2250 645250660 225.50 227.50 222.00 224.50 1.50 0.67% 224.00 21 224.50 7 16.80
2020-04-16 2379 3380420 2228 759719786 224.00 227.00 221.00 222.50 2.00 -0.89% 222.50 82 223.50 8 16.65
2020-04-17 2379 8672593 5844 2014609674 227.50 238.50 226.50 230.50 8.00 3.6% 230.50 24 231.00 34 17.25
2020-04-20 2379 4531182 3426 1059386485 232.50 237.00 230.00 233.00 2.50 1.08% 233.00 36 233.50 19 17.44
2020-04-21 2379 4157363 3238 973848079 232.50 237.00 230.50 233.50 0.50 0.21% 233.00 89 233.50 40 17.48
2020-04-22 2379 7030855 5029 1672861555 236.00 241.00 232.50 241.00 7.50 3.21% 240.50 8 241.00 66 18.04
2020-04-23 2379 4312348 3147 1023448824 241.00 241.00 235.00 235.50 5.50 -2.28% 235.50 137 236.00 34 17.63
2020-04-24 2379 3329654 2469 778245549 234.00 237.50 231.50 231.50 4.00 -1.7% 231.50 38 232.00 9 17.33
2020-04-27 2379 7131761 4581 1706399118 237.50 243.00 236.00 236.00 4.50 1.94% 236.00 64 236.50 3 17.66
2020-04-28 2379 4009130 2587 951737310 239.50 241.00 235.50 236.50 0.50 0.21% 236.50 13 237.00 15 17.70
2020-04-29 2379 6313917 4790 1545812029 240.50 249.00 240.00 246.50 10.00 4.23% 246.50 79 247.00 54 18.45
2020-04-30 2379 6834278 4966 1738809564 251.00 258.00 249.00 257.50 11.00 4.46% 257.00 3 257.50 99 19.27
2020-05-04 2379 10055327 7388 2147483647 244.00 248.00 239.00 242.00 15.50 -6.02% 242.00 451 242.50 4 18.11
2020-05-05 2379 4012297 3031 973346512 244.00 245.50 239.00 242.00 0.00 0% 241.50 68 242.00 29 18.11
2020-05-06 2379 3183000 2318 772672000 244.50 245.00 240.50 243.50 1.50 0.62% 243.50 18 244.00 32 18.23
2020-05-08 2379 4224875 2883 1063149250 252.00 254.00 250.00 250.50 1.00 2.87% 250.50 90 251.50 3 18.75
2020-05-11 2379 1895977 1440 476137750 252.00 253.50 250.00 250.00 0.50 -0.2% 250.00 69 250.50 5 18.71
2020-05-12 2379 3614000 2742 890527500 252.00 252.00 243.50 244.00 6.00 -2.4% 244.00 50 244.50 15 18.26
2020-05-13 2379 4100000 2939 1017996500 242.00 251.50 242.00 251.50 7.50 3.07% 251.00 68 251.50 38 18.82
2020-05-14 2379 2500000 2064 624430000 251.50 253.50 246.00 246.00 5.50 -2.19% 246.00 32 247.00 16 18.41
2020-05-15 2379 4786000 3636 1166580500 248.00 250.00 237.00 245.50 0.50 -0.2% 245.00 112 245.50 8 17.71
2020-05-18 2379 5391001 3333 1348796250 248.00 253.00 242.00 250.00 4.50 1.83% 250.00 42 250.50 28 18.04
2020-05-19 2379 10652000 8106 2147483647 253.50 266.00 253.50 256.00 6.00 2.4% 256.00 61 256.50 23 18.47
2020-05-20 2379 5801000 4188 1488928000 258.50 261.50 252.00 255.50 0.50 -0.2% 255.00 36 255.50 32 18.43
2020-05-21 2379 5321000 3685 1382261000 256.50 261.50 256.50 260.50 5.00 1.96% 260.00 50 260.50 36 18.80
2020-05-22 2379 6914000 4839 1730129500 250.00 256.00 246.00 246.50 14.00 -5.37% 246.50 29 247.00 3 17.78
2020-05-25 2379 5235000 3664 1281148000 246.50 248.00 239.50 247.00 0.50 0.2% 247.00 116 247.50 10 17.82
2020-05-26 2379 2708044 2113 679942544 250.00 252.50 248.00 251.00 4.00 1.62% 251.00 55 251.50 13 18.11
2020-05-27 2379 1558000 1341 392493500 253.00 254.50 250.00 251.00 0.00 0% 250.50 7 251.00 4 18.11
2020-05-28 2379 4494000 3260 1146490500 255.00 256.50 253.00 254.50 3.50 1.39% 254.00 23 254.50 6 18.36
2020-05-29 2379 7426000 4340 1925731500 256.00 262.00 253.50 258.50 4.00 1.57% 258.50 42 260.00 6 18.65
2020-06-01 2379 8718000 5587 2147483647 263.00 272.00 263.00 269.50 11.00 4.26% 269.00 17 269.50 10 19.44
2020-06-02 2379 6636535 4408 1785176810 271.50 271.50 265.00 268.00 1.50 -0.56% 268.00 7 268.50 23 19.34
2020-06-03 2379 2626000 1899 701671500 271.00 271.00 265.50 266.00 2.00 -0.75% 266.00 203 267.00 4 19.19
2020-06-04 2379 2864000 1992 770467500 269.00 273.50 266.50 268.00 2.00 0.75% 267.50 20 268.00 46 19.34
2020-06-05 2379 1624000 1195 436424500 268.00 269.50 267.00 269.50 1.50 0.56% 269.00 8 269.50 11 19.44
2020-06-08 2379 4946000 3523 1372105500 272.00 281.50 271.50 275.00 5.50 2.04% 274.50 11 275.00 19 19.84
2020-06-09 2379 2659000 2024 722541500 274.50 275.00 268.00 271.00 4.00 -1.45% 271.00 101 271.50 30 19.55
2020-06-10 2379 1920000 1421 525198500 272.00 275.00 270.00 273.50 2.50 0.92% 273.50 26 274.00 22 19.73
2020-06-11 2379 4000000 2915 1105007000 273.00 281.00 271.00 273.50 0.00 0% 273.00 5 273.50 10 19.73
2020-06-12 2379 2839000 2029 761767500 266.50 271.50 264.50 270.50 3.00 -1.1% 270.50 18 271.00 44 19.52
2020-06-15 2379 2906000 2172 796521000 271.50 278.50 270.00 272.00 1.50 0.55% 271.50 3 272.00 10 19.62
2020-06-16 2379 4076000 2689 1110742000 272.00 276.00 268.50 274.50 2.50 0.92% 274.00 12 274.50 43 19.81
2020-06-17 2379 6036889 4738 1713275392 278.00 287.50 275.00 284.50 10.00 3.64% 284.00 17 284.50 4 20.53
2020-06-18 2379 2905027 2350 833623722 287.00 290.50 283.00 286.00 1.50 0.53% 286.00 26 286.50 17 20.63
2020-06-19 2379 5569609 4047 1641505046 290.00 298.00 289.00 295.00 9.00 3.15% 295.00 281 295.50 29 21.28
2020-06-22 2379 2949044 2434 881085112 294.50 304.00 293.00 298.50 3.50 1.19% 298.00 41 298.50 2 21.54
2020-06-23 2379 3536330 2819 1052868350 302.00 303.00 294.00 295.00 3.50 -1.17% 295.00 23 295.50 10 21.28
2020-06-24 2379 5332989 4136 1628601634 299.50 310.00 297.00 306.50 11.50 3.9% 306.00 5 307.00 36 22.11
2020-06-29 2379 4483866 3467 1341058568 300.50 304.50 297.00 297.50 9.00 -2.94% 297.50 53 298.00 44 21.46
2020-06-30 2379 3338195 2245 1000597305 300.00 302.00 297.50 299.00 1.50 0.5% 299.00 45 300.00 7 21.57
2020-07-01 2379 6039155 4726 1888898170 301.50 317.50 301.00 314.00 15.00 5.02% 313.50 15 314.00 20 22.66
2020-07-02 2379 5310183 4057 1695450511 319.50 326.00 315.00 317.00 3.00 0.96% 317.00 2 317.50 42 22.87
2020-07-03 2379 7097551 5226 2147483647 321.50 335.00 321.00 333.50 16.50 5.21% 333.00 25 333.50 16 24.06
2020-07-06 2379 6004631 4498 2072578350 341.00 350.50 338.50 350.00 16.50 4.95% 350.00 21 350.50 38 25.25
2020-07-07 2379 7885255 6054 2147483647 358.00 364.00 340.00 343.50 6.50 -1.86% 343.50 163 344.00 12 24.78
2020-07-08 2379 5562656 4309 1952657068 346.50 357.00 345.00 354.00 10.50 3.06% 354.00 11 354.50 23 25.54
2020-07-09 2379 8888711 6730 2147483647 362.00 377.50 358.00 367.50 13.50 3.81% 367.00 32 367.50 5 26.52
2020-07-13 2379 4605479 3577 1653799638 362.00 368.00 350.00 360.50 1.00 -1.9% 360.50 20 361.00 13 26.01
2020-07-14 2379 4394101 2890 1563206355 359.00 359.00 353.00 355.00 5.50 -1.53% 355.00 8 355.50 10 25.61
2020-07-15 2379 4405348 3084 1558728800 359.00 364.00 348.00 350.00 5.00 -1.41% 350.00 2 350.50 5 25.25
2020-07-16 2379 2752750 2115 973283750 352.50 359.00 349.50 350.50 0.50 0.14% 350.50 1 351.50 1 25.29
2020-07-17 2379 3535455 2669 1223073065 353.00 354.50 341.00 342.50 8.00 -2.28% 342.50 12 343.00 6 24.71
2020-07-20 2379 2976740 2131 1029745740 344.50 351.00 337.00 351.00 8.50 2.48% 350.50 6 351.00 2 25.32
2020-07-21 2379 4546363 3723 1649953495 358.00 368.00 356.50 365.00 14.00 3.99% 364.50 20 365.00 47 26.33
2020-07-22 2379 3720538 2742 1370123229 370.00 371.50 364.00 368.50 3.50 0.96% 368.50 3 369.00 44 26.59
2020-07-23 2379 3108293 2469 1141407289 368.00 373.00 361.00 373.00 4.50 1.22% 372.50 42 373.00 94 26.91
2020-07-27 2379 3282087 2765 1200035081 361.00 371.00 360.50 365.00 4.50 -2.14% 365.00 8 365.50 6 26.33
2020-07-28 2379 4002997 3164 1465535420 370.00 374.00 358.50 362.00 3.00 -0.82% 361.00 1 362.00 4 26.12
2020-07-29 2379 1732879 1414 625800198 358.00 365.50 357.00 362.00 0.00 0% 362.00 53 362.50 16 26.12
2020-07-30 2379 2067998 1598 757990766 365.00 369.00 363.00 367.00 5.00 1.38% 367.00 5 367.50 1 26.48
2020-07-31 2379 5301644 3994 1985081156 365.50 380.00 365.00 374.50 7.50 2.04% 374.50 20 375.00 1 27.02
2020-08-03 2379 7947840 6220 2147483647 384.00 401.00 378.00 390.00 15.50 4.14% 390.00 2 390.50 1 28.14
2020-08-04 2379 5134138 4186 2023416424 391.50 398.50 386.00 398.00 8.00 2.05% 398.00 10 398.50 26 28.72
2020-08-05 2379 7085776 4317 2147483647 405.50 412.00 399.00 400.00 2.00 0.5% 400.00 495 400.50 14 28.86
2020-08-06 2379 10661625 8387 2147483647 400.00 432.00 400.00 427.50 27.50 6.88% 427.00 3 428.00 31 30.84
2020-08-07 2379 9629502 7922 2147483647 421.50 429.50 400.00 400.50 27.00 -6.32% 400.50 4 401.00 14 28.90
2020-08-11 2379 5333888 4414 2147483647 407.00 420.00 404.50 408.50 4.50 2% 408.00 11 408.50 29 29.47
2020-08-12 2379 5100935 4216 2019101955 406.50 407.50 390.50 392.50 16.00 -3.92% 392.50 51 393.00 1 28.32
2020-08-13 2379 4380995 3428 1729793035 396.00 402.50 391.00 392.50 0.00 0% 392.50 23 393.00 13 28.32
2020-08-14 2379 4682784 3658 1877863169 390.50 407.00 390.50 406.50 14.00 3.57% 406.00 18 406.50 39 28.73
2020-08-17 2379 2955141 2478 1208026310 409.50 415.00 400.00 410.00 3.50 0.86% 409.50 3 410.00 303 28.98
2020-08-18 2379 9346268 6446 2147483647 402.00 405.00 382.00 388.50 21.50 -5.24% 388.50 15 389.00 13 27.46
2020-08-19 2379 5173635 3956 2076303058 396.00 406.00 393.50 402.50 14.00 3.6% 402.50 7 403.00 16 28.45
2020-08-20 2379 6440162 5289 2147483647 398.00 400.00 368.00 373.00 29.50 -7.33% 373.00 23 374.00 9 26.36
2020-08-21 2379 6679070 5301 2147483647 382.00 389.50 371.00 377.00 4.00 1.07% 377.00 52 377.50 7 26.64
2020-08-24 2379 3470663 2732 1341113722 381.00 393.00 375.50 393.00 16.00 4.24% 392.50 1 393.00 38 27.77
2020-08-25 2379 3485708 2814 1387703784 396.00 403.00 392.50 397.00 4.00 1.02% 397.00 23 397.50 9 28.06
2020-08-26 2379 2730448 2300 1080360356 398.50 401.00 392.00 397.00 0.00 0% 396.50 5 397.00 23 28.06
2020-08-27 2379 2839297 2344 1121661127 400.00 403.00 390.00 390.00 7.00 -1.76% 390.00 3 391.00 13 27.56
2020-08-28 2379 2164869 1904 835817148 385.00 390.00 381.00 388.50 1.50 -0.38% 388.00 9 388.50 6 27.46
2020-08-31 2379 3699830 2532 1429987792 396.00 398.00 380.00 380.00 8.50 -2.19% 380.00 49 382.00 2 26.86
2020-09-01 2379 3652809 2403 1401850520 377.50 388.00 376.00 387.50 7.50 1.97% 387.00 4 387.50 28 27.39
2020-09-02 2379 3187016 2398 1255034022 394.00 398.50 388.00 392.00 4.50 1.16% 391.50 23 392.00 27 27.70
2020-09-03 2379 4513815 3639 1804386500 397.00 402.00 394.00 400.00 8.00 2.04% 400.00 547 400.50 33 28.27
2020-09-04 2379 6259711 5195 2147483647 390.50 395.00 378.00 381.50 18.50 -4.63% 381.50 17 382.00 3 26.96
2020-09-07 2379 4466859 3504 1733006215 391.00 395.00 379.00 381.50 0.00 0% 381.50 42 382.00 37 26.96
2020-09-10 2379 4326161 3512 1556095121 361.50 366.00 355.00 359.50 3.50 -5.77% 359.00 19 359.50 95 25.41
2020-09-11 2379 4261180 3088 1548760560 359.50 368.00 357.50 366.00 6.50 1.81% 365.50 21 366.00 26 25.87
2020-09-14 2379 3943274 3219 1462161551 373.00 373.00 365.00 372.00 6.00 1.64% 372.00 16 372.50 38 26.29
2020-09-16 2379 8005857 5538 2147483647 369.00 380.00 368.00 375.50 9.00 0.94% 375.00 20 375.50 6 26.54
2020-09-17 2379 3525851 2907 1311549572 372.50 378.50 369.00 370.50 5.00 -1.33% 370.50 9 371.00 14 26.18
2020-09-18 2379 5826820 3216 2147483647 374.00 382.00 373.50 382.00 11.50 3.1% 381.00 1 382.00 128 27.00
2020-09-22 2379 3063035 2218 1135575450 374.50 374.50 367.00 370.50 4.00 -3.01% 370.50 18 371.00 2 26.18
2020-09-24 2379 3009523 2386 1105632941 371.50 374.00 363.00 365.50 9.00 -1.35% 365.50 21 366.00 6 25.83
2020-09-25 2379 4279714 3345 1527269542 367.00 369.00 349.00 351.50 14.00 -3.83% 351.00 26 351.50 1 24.84
2020-09-29 2379 2049368 1781 756909556 375.00 375.00 366.00 367.00 0.00 4.41% 367.00 34 367.50 1 25.94
2020-09-30 2379 2806568 2095 1032608437 370.00 372.00 362.00 368.50 1.50 0.41% 368.00 31 368.50 10 26.04
2020-10-06 2379 2198346 1722 818948721 374.00 374.50 370.50 373.50 5.50 1.36% 373.00 9 373.50 18 26.40
2020-10-08 2379 4691266 3609 1785743200 383.50 386.50 375.00 380.50 1.50 1.87% 380.00 11 380.50 32 26.89
2020-10-12 2379 8509000 6340 2147483647 386.50 401.50 385.00 394.50 14.00 3.68% 394.00 8 394.50 18 27.88
2020-10-13 2379 3380883 2657 1322529298 391.00 396.00 387.00 390.50 4.00 -1.01% 390.50 24 391.50 1 27.60
2020-10-14 2379 3371877 2601 1293746891 388.50 389.50 381.00 382.00 8.50 -2.18% 382.00 35 382.50 4 27.00
2020-10-15 2379 3191250 2541 1202178000 379.00 381.50 374.00 378.00 4.00 -1.05% 377.50 32 378.00 17 26.71
2020-10-16 2379 2007446 1757 753840804 374.50 380.00 372.50 374.00 4.00 -1.06% 374.00 17 374.50 9 26.43
2020-10-20 2379 1653750 1366 620900120 377.50 380.00 372.50 376.50 1.50 0.67% 376.00 1 376.50 5 26.61
2020-10-21 2379 1588395 1199 596854020 379.00 379.00 373.50 375.50 1.00 -0.27% 375.50 44 376.50 46 26.54
2020-10-22 2379 5620301 4452 2048795069 374.00 374.00 360.00 364.50 11.00 -2.93% 364.00 26 364.50 24 25.76
2020-10-23 2379 2599526 2002 950921768 369.50 370.50 363.00 365.00 0.50 0.14% 365.00 1 365.50 5 25.80
2020-10-26 2379 1533609 1427 562009643 368.50 369.50 363.00 364.00 1.00 -0.27% 364.00 2 364.50 3 25.72
2020-10-27 2379 1561607 1459 565815685 361.00 366.00 358.00 365.50 1.50 0.41% 365.00 15 365.50 1 25.83
2020-10-28 2379 1571436 1404 570629677 363.00 366.00 360.50 364.00 1.50 -0.41% 363.50 3 364.00 21 25.72
2020-10-29 2379 1476858 1483 528606297 359.00 359.50 355.00 359.00 5.00 -1.37% 359.00 7 359.50 21 25.37
2020-10-30 2379 1738956 1342 619390429 357.50 358.00 355.00 355.50 3.50 -0.97% 355.00 124 355.50 5 25.12
2020-11-02 2379 3693105 3160 1284802772 352.00 355.00 344.50 348.00 7.50 -2.11% 347.50 8 348.00 1 24.59
2020-11-03 2379 3143419 2601 1112305942 348.00 358.00 348.00 353.50 5.50 1.58% 353.50 21 354.00 23 24.98
2020-11-04 2379 7096865 5271 2147483647 353.50 359.50 342.00 358.50 5.00 1.41% 358.00 35 358.50 4 25.34
2020-11-05 2379 3734263 2602 1323699944 356.50 357.00 352.50 353.00 5.50 -1.53% 353.00 29 353.50 4 24.95
2020-11-06 2379 5002141 4126 1813339013 353.00 368.00 353.00 361.50 8.50 2.41% 361.50 4 362.00 19 25.55
2020-11-09 2379 3424320 2913 1247379000 362.50 372.00 360.50 362.00 0.50 0.14% 362.00 34 362.50 7 25.58
2020-11-10 2379 7253581 5641 2147483647 362.00 367.00 346.00 348.50 13.50 -3.73% 348.50 94 349.00 8 24.63
2020-11-11 2379 6699633 4806 2147483647 348.50 351.50 344.00 348.00 0.50 -0.14% 347.50 42 348.00 27 24.59
2020-11-12 2379 3433318 2779 1209863398 350.00 356.00 349.00 353.00 5.00 1.44% 353.00 2 353.50 6 24.95
2020-11-13 2379 3388441 2980 1217162455 352.50 363.00 352.00 362.50 9.50 2.69% 362.00 18 362.50 30 23.69
2020-11-16 2379 3336197 2802 1224829743 367.50 369.00 364.50 369.00 6.50 1.79% 368.50 79 369.00 128 24.12
2020-11-18 2379 3469418 2799 1304105664 373.50 378.00 372.00 378.00 6.00 2.44% 377.50 10 378.00 153 24.71
2020-11-19 2379 3568630 2999 1361469209 381.50 386.00 378.00 381.00 3.00 0.79% 380.50 1 381.00 38 24.90
2020-11-23 2379 2228058 1853 852000247 381.50 385.00 380.00 382.00 2.50 0.26% 382.00 23 382.50 25 24.97
2020-11-24 2379 3886889 3392 1465119838 385.00 385.00 373.00 373.50 8.50 -2.23% 373.50 90 374.00 14 24.41
2020-11-25 2379 2845232 2528 1052099934 373.50 375.50 366.50 367.50 6.00 -1.61% 367.00 75 367.50 70 24.02
2020-11-26 2379 1394524 1178 519499108 370.50 374.50 369.50 374.50 7.00 1.9% 374.50 2 375.00 51 24.48
2020-11-27 2379 1974698 1590 732281588 375.00 375.50 369.00 373.50 1.00 -0.27% 373.00 1 373.50 8 24.41
2020-11-30 2379 4980052 2884 1866304259 377.00 380.50 371.00 371.00 2.50 -0.67% 371.00 3 372.50 17 24.25
2020-12-01 2379 2154545 1772 812167838 371.50 379.00 371.00 378.50 7.50 2.02% 378.50 13 379.00 65 24.74
2020-12-02 2379 3736204 3395 1440715421 382.00 389.50 382.00 386.00 7.50 1.98% 386.00 12 386.50 19 25.23
2020-12-04 2379 3011527 2542 1141260391 384.00 384.00 374.50 381.50 2.00 -1.17% 380.00 2 381.50 9 24.93
2020-12-07 2379 3812303 2884 1459668391 383.00 386.50 378.50 386.50 5.00 1.31% 386.00 3 386.50 68 25.26
2020-12-11 2379 3382059 3083 1332688742 402.00 403.50 386.50 394.50 3.50 2.07% 394.00 26 394.50 7 25.78
2020-12-16 2379 2101722 1759 826307361 390.00 395.00 390.00 392.00 3.00 -0.63% 392.00 36 393.00 41 25.62
2020-12-18 2379 3472511 2773 1418368384 407.50 413.00 403.50 408.00 3.00 4.08% 408.00 75 408.50 53 26.67
2020-12-21 2379 2787969 2612 1137636136 414.50 419.50 398.50 407.00 1.00 -0.25% 407.00 10 407.50 7 26.60
2020-12-22 2379 1833867 1916 734737905 405.00 408.50 395.00 395.50 11.50 -2.83% 395.50 25 396.00 12 25.85
2020-12-25 2379 1282964 1254 517444340 398.50 408.00 397.00 400.50 4.00 1.26% 400.00 37 400.50 23 26.18
2020-12-28 2379 1520464 1520 606594093 405.00 406.00 396.00 397.00 3.50 -0.87% 396.50 20 397.00 52 25.95
2020-12-29 2379 3483169 3587 1356386249 397.50 399.50 387.00 388.00 9.00 -2.27% 388.00 74 388.50 8 25.36
2020-12-30 2379 3160319 3127 1223809841 388.50 392.50 381.50 391.50 3.50 0.9% 391.50 1 392.00 13 25.59