云辰(2390)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　11.05
0
0%		10.95
-0.1
-0.9%		 　10.80
-0.15
-1.37%		10.65
-0.15
-1.39%		10.50
-0.15
-1.41%		10.60
0.1
0.95%		10.75
0.15
1.42%		 　10.75
0
0%		10.90
0.15
1.4%		10.80
-0.1
-0.92%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		 　10.75
-0.05
-0.46%		 　　　　　　　　9.69
-1.06
-9.86%		9.67
-0.02
-0.21%		10.6
2 月 　8.77
-0.9
-9.31%		9.44
0.67
7.64%		10.35
0.91
9.64%		10.45
0.1
0.97%		10.00
-0.45
-4.31%		 　9.89
-0.11
-1.1%		9.95
0.06
0.61%		10.05
0.1
1.01%		9.98
-0.07
-0.7%		9.96
-0.02
-0.2%		 　10.05
0.09
0.9%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.25
0.15
1.49%		10.15
-0.1
-0.98%		 　10.15
0
0%		10.05
-0.1
-0.99%		9.93
-0.12
-1.19%		9.50
-0.43
-4.33%		 9.88
3 月　9.67
0.17
1.79%		9.62
-0.05
-0.52%		9.59
-0.03
-0.31%		9.64
0.05
0.52%		9.48
-0.16
-1.66%		 　8.92
-0.56
-5.91%		8.94
0.02
0.22%		8.79
-0.15
-1.68%		7.92
-0.87
-9.9%		7.36
-0.56
-7.07%		 　6.73
-0.63
-8.56%		6.11
-0.62
-9.21%		6.72
0.61
9.98%		7.35
0.63
9.38%		7.20
-0.15
-2.04%		 　6.62
-0.58
-8.06%		6.63
0.01
0.15%		6.93
0.3
4.52%		6.90
-0.03
-0.43%		7.38
0.48
6.96%		 　7.10
-0.28
-3.79%		7.02
-0.08
-1.13%		7.77
4 月7.00
-0.02
-0.28%		 　　　7.12
0.12
1.71%		7.20
0.08
1.12%		7.45
0.25
3.47%		7.65
0.2
2.68%		7.71
0.06
0.78%		 　7.55
-0.16
-2.08%		7.65
0.1
1.32%		7.65
0
0%		7.60
-0.05
-0.65%		7.60
0
0%		 　7.72
0.12
1.58%		7.86
0.14
1.81%		7.75
-0.11
-1.4%		8.20
0.45
5.81%		7.95
-0.25
-3.05%		 　8.04
0.09
1.13%		7.91
-0.13
-1.62%		7.91
0
0%		7.97
0.06
0.76%		 7.68
5 月　　　7.98
0.01
0.13%		8.39
0.41
5.14%		9.04
0.65
7.75%		 8.51
-0.53
-5.86%		 　8.41
-0.1
-1.18%		8.36
-0.05
-0.59%		8.56
0.2
2.39%		8.26
-0.3
-3.5%		8.27
0.01
0.12%		 　9.00
0.73
8.83%		9.90
0.9
10%		10.05
0.15
1.52%		9.88
-0.17
-1.69%		10.25
0.37
3.74%		 　11.25
1
9.76%		11.35
0.1
0.89%		11.50
0.15
1.32%		11.05
-0.45
-3.91%		11.65
0.6
5.43%		 9.67
6 月11.50
-0.15
-1.29%		11.10
-0.4
-3.48%		11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.25
0.1
0.9%		 　11.20
-0.05
-0.44%		11.90
0.7
6.25%		11.60
-0.3
-2.52%		11.00
-0.6
-5.17%		12.10
1.1
10%		 　13.30
1.2
9.92%		14.60
1.3
9.77%		16.05
1.45
9.93%		17.65
1.6
9.97%		17.65
0
0%		 　17.30
-0.35
-1.98%		16.55
-0.75
-4.34%		15.70
-0.85
-5.14%		 　　　17.25
1.55
9.87%		17.00
-0.25
-1.45%		 14.12
7 月16.90
-0.1
-0.59%		17.10
0.2
1.18%		16.80
-0.3
-1.75%		 　18.45
1.65
9.82%		17.90
-0.55
-2.98%		19.65
1.75
9.78%		21.60
1.95
9.92%		 　　21.10
-0.5
-2.31%		20.50
-0.6
-2.84%		20.45
-0.05
-0.24%		20.50
0.05
0.24%		18.45
-2.05
-10%		 　18.35
-0.1
-0.54%		18.40
0.05
0.27%		19.40
1
5.43%		19.00
-0.4
-2.06%		 　　17.40
-1.6
-8.42%		16.75
-0.65
-3.74%		17.45
0.7
4.18%		17.85
0.4
2.29%		17.70
-0.15
-0.84%		18.68
8 月 　19.25
1.55
8.76%		18.55
-0.7
-3.64%		18.60
0.05
0.27%		20.40
1.8
9.68%		19.90
-0.5
-2.45%		 　　18.30
-1.6
-8.04%		18.65
0.35
1.91%		18.60
-0.05
-0.27%		18.45
-0.15
-0.81%		 　18.40
-0.05
-0.27%		18.85
0.45
2.45%		18.60
-0.25
-1.33%		17.50
-1.1
-5.91%		17.95
0.45
2.57%		 　17.75
-0.2
-1.11%		17.55
-0.2
-1.13%		18.10
0.55
3.13%		17.90
-0.2
-1.1%		18.20
0.3
1.68%		 18.15
-0.05
-0.27%		18.45
9 月17.90
-0.25
-1.38%		19.65
1.75
9.78%		18.60
-1.05
-5.34%		18.35
-0.25
-1.34%		 　18.05
-0.3
-1.63%		 　18.00
-0.05
-0.28%		17.50
-0.5
-2.78%		 　17.75
0.25
1.43%		 17.85
0.1
0.56%		18.00
0.15
0.84%		18.00
0
0%		 　　17.60
-0.4
-2.22%		 16.80
-0.8
-4.55%		15.75
-1.05
-6.25%		 　　16.05
0.3
1.9%		16.35
0.3
1.87%		 17.55
10 月　　　　　16.85
0.5
3.06%		 16.30
-0.55
-3.26%		 　　15.95
-0.35
-2.15%		16.30
0.35
2.19%		16.35
0.05
0.31%		16.20
-0.15
-0.92%		16.35
0.15
0.93%		 　　16.35
0
0%		16.40
0.05
0.31%		16.20
-0.2
-1.22%		16.40
0.2
1.23%		 　16.20
-0.2
-1.22%		16.10
-0.1
-0.62%		15.80
-0.3
-1.86%		15.50
-0.3
-1.9%		15.10
-0.4
-2.58%		 16.11
11 月　15.15
0.05
0.33%		15.70
0.55
3.63%		15.60
-0.1
-0.64%		15.75
0.15
0.96%		15.60
-0.15
-0.95%		 　15.55
-0.05
-0.32%		15.25
-0.3
-1.93%		15.10
-0.15
-0.98%		14.50
-0.6
-3.97%		15.00
0.5
3.45%		 　14.70
-0.3
-2%		 15.05
0.35
2.38%		15.20
0.15
1%		 　　15.15
-0.05
-0.33%		15.50
0.35
2.31%		15.80
0.3
1.94%		15.35
-0.45
-2.85%		15.40
0.05
0.33%		 　15.35
-0.05
-0.32%		 15.27
12 月15.15
-0.2
-1.3%		15.15
0
0%		 15.05
-0.1
-0.66%		 　14.80
-0.25
-1.66%		 　　14.65
-0.15
-1.01%		 　　　14.55
-0.1
-0.68%		 14.65
0.1
0.69%		 　14.60
-0.05
-0.34%		15.00
0.4
2.74%		 　14.75
-0.25
-1.67%		 　14.85
0.1
0.68%		14.85
0
0%		14.80
-0.05
-0.34%		　14.8

說明:最高漲幅:10%最低跌幅:-10% 最高價:21.60最低價:6.11平均價:13.34,灰色底表示週末,漲117天(51.99)元,跌158天(-51.96)元,平盤14天
10%=19,9%=5,8%=2,7%=1,6%=2,5%=4,4%=3,3%=8,2%=24,1%=35,0%=28,-0%=1,-1%=4,-2%=5,-3%=5,-4%=6,-5%=6,-6%=10,-7%=10,-8%=29,-9%=29,-10%=53,

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 2390 362478 185 4008328 11.10 11.10 11.00 11.05 0.00 0% 11.05 5 11.10 83 0.00
2020-01-03 2390 516638 251 5674648 11.10 11.15 10.90 10.95 0.10 -0.9% 10.90 37 10.95 1 0.00
2020-01-06 2390 432517 225 4689430 10.90 10.90 10.80 10.80 0.15 -1.37% 10.80 47 10.85 20 0.00
2020-01-07 2390 707800 328 7571847 10.90 10.90 10.60 10.65 0.15 -1.39% 10.65 17 10.70 10 0.00
2020-01-08 2390 669423 323 7031439 10.55 10.60 10.45 10.50 0.15 -1.41% 10.45 45 10.50 2 0.00
2020-01-09 2390 1062482 406 11245500 10.55 10.70 10.50 10.60 0.10 0.95% 10.55 25 10.60 51 0.00
2020-01-10 2390 1419921 536 15384919 10.85 10.95 10.65 10.75 0.15 1.42% 10.75 46 10.80 42 0.00
2020-01-13 2390 463319 255 5011666 10.85 10.95 10.75 10.75 0.00 0% 10.75 135 10.80 5 0.00
2020-01-14 2390 529827 414 5759394 10.85 10.95 10.75 10.90 0.15 1.4% 10.85 13 10.90 3 0.00
2020-01-15 2390 295506 195 3205773 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 30 10.85 55 0.00
2020-01-16 2390 432185 221 4651489 10.85 10.85 10.65 10.75 0.05 -0.46% 10.70 56 10.75 1 0.00
2020-01-17 2390 238323 154 2570143 10.80 10.85 10.70 10.80 0.05 0.47% 10.80 4 10.85 66 0.00
2020-01-20 2390 313968 214 3378327 10.85 10.85 10.70 10.75 0.05 -0.46% 10.75 21 10.80 63 0.00
2020-01-30 2390 1628800 763 15998052 9.99 10.30 9.68 9.69 1.06 -9.86% 9.69 1 9.70 4 0.00
2020-01-31 2390 557686 298 5420562 9.70 9.88 9.52 9.67 0.02 -0.21% 9.67 29 9.70 6 0.00
2020-02-03 2390 2081117 876 18292083 9.04 9.18 8.71 8.77 0.90 -9.31% 8.77 58 8.80 2 0.00
2020-02-04 2390 2451827 1186 22578635 8.84 9.55 8.84 9.44 0.67 7.64% 9.44 11 9.48 4 0.00
2020-02-05 2390 6764860 1283 69556099 9.95 10.35 9.95 10.35 0.91 9.64% 10.35 4896 0.00 0 0.00
2020-02-06 2390 7253971 2322 74751885 10.50 10.50 10.05 10.45 0.10 0.97% 10.40 16 10.45 76 0.00
2020-02-07 2390 2439304 899 24705959 10.40 10.40 9.98 10.00 0.45 -4.31% 10.00 699 10.05 1 0.00
2020-02-10 2390 1064132 581 10593547 9.99 10.10 9.83 9.89 0.11 -1.1% 9.89 28 9.91 3 0.00
2020-02-11 2390 760756 365 7607650 9.98 10.15 9.90 9.95 0.06 0.61% 9.95 8 9.96 5 0.00
2020-02-12 2390 931030 373 9407497 10.00 10.20 10.00 10.05 0.10 1.01% 10.05 48 10.10 2 0.00
2020-02-13 2390 601000 248 6047820 10.15 10.20 9.98 9.98 0.07 -0.7% 9.98 21 9.99 8 0.00
2020-02-14 2390 596215 279 5977055 9.98 10.15 9.96 9.96 0.02 -0.2% 9.96 26 9.99 4 0.00
2020-02-17 2390 481865 249 4833718 10.00 10.10 9.98 10.05 0.09 0.9% 10.00 120 10.05 4 0.00
2020-02-18 2390 3395922 1172 34840009 10.10 10.40 10.05 10.15 0.10 1% 10.15 7 10.20 2 0.00
2020-02-19 2390 8329000 2770 86811700 10.35 10.65 10.10 10.10 0.05 -0.49% 10.10 162 10.15 294 0.00
2020-02-20 2390 2014702 791 20744152 10.45 10.45 10.10 10.25 0.15 1.49% 10.20 10 10.25 7 0.00
2020-02-21 2390 1170000 471 11953750 10.25 10.35 10.15 10.15 0.10 -0.98% 10.15 36 10.20 36 0.00
2020-02-24 2390 1725000 617 17638600 10.15 10.40 10.10 10.15 0.00 0% 10.15 22 10.20 9 0.00
2020-02-25 2390 1199858 426 12045834 10.20 10.20 9.98 10.05 0.10 -0.99% 10.00 31 10.05 29 0.00
2020-02-26 2390 930000 368 9292540 10.00 10.10 9.93 9.93 0.12 -1.19% 9.93 4 9.94 1 0.00
2020-02-27 2390 1310676 628 12696715 10.00 10.05 9.45 9.50 0.43 -4.33% 9.48 3 9.50 25 0.00
2020-03-02 2390 2822022 1196 26020132 8.94 9.77 8.56 9.67 0.17 1.79% 9.67 2 9.68 12 0.00
2020-03-03 2390 666000 348 6487240 9.90 9.91 9.61 9.62 0.05 -0.52% 9.61 25 9.67 1 0.00
2020-03-04 2390 652497 324 6287813 9.72 9.78 9.56 9.59 0.03 -0.31% 9.59 4 9.60 5 0.00
2020-03-05 2390 1230599 595 12035655 9.90 9.90 9.64 9.64 0.05 0.52% 9.64 24 9.73 3 0.00
2020-03-06 2390 552000 279 5267110 9.64 9.71 9.45 9.48 0.16 -1.66% 9.48 1 9.50 9 0.00
2020-03-09 2390 1853850 586 16806016 9.15 9.38 8.91 8.92 0.56 -5.91% 8.92 18 8.93 2 0.00
2020-03-10 2390 1719016 700 15004407 8.70 9.08 8.46 8.94 0.02 0.22% 8.93 4 8.95 7 0.00
2020-03-11 2390 2005569 388 17754709 8.96 9.15 8.73 8.79 0.15 -1.68% 8.79 1 8.80 7 0.00
2020-03-12 2390 3330178 1279 26945334 8.61 8.70 7.92 7.92 0.87 -9.9% 7.92 43 7.93 8 0.00
2020-03-13 2390 1640000 485 11741580 7.13 7.43 7.13 7.36 0.56 -7.07% 7.28 15 7.36 3 0.00
2020-03-16 2390 1853877 840 12983290 7.46 7.60 6.63 6.73 0.63 -8.56% 6.73 18 6.74 2 0.00
2020-03-17 2390 2278257 904 14258530 6.06 6.63 6.06 6.11 0.62 -9.21% 6.11 6 6.12 2 0.00
2020-03-18 2390 5057100 1428 33382309 5.87 6.72 5.87 6.72 0.61 9.98% 6.72 1363 0.00 0 0.00
2020-03-19 2390 13315168 3728 96770826 6.99 7.39 6.99 7.35 0.63 9.38% 7.32 1 7.35 101 0.00
2020-03-20 2390 7523999 2639 55773030 7.58 7.68 7.02 7.20 0.15 -2.04% 7.20 23 7.22 4 0.00
2020-03-23 2390 2200914 838 14918491 7.00 7.05 6.60 6.62 0.58 -8.06% 6.62 6 6.63 2 0.00
2020-03-24 2390 1658500 687 11128254 6.63 6.90 6.60 6.63 0.01 0.15% 6.63 83 6.64 1 0.00
2020-03-25 2390 1602510 711 10991680 6.88 6.94 6.80 6.93 0.30 4.52% 6.92 20 6.93 12 0.00
2020-03-26 2390 1250820 505 8637530 6.95 7.08 6.78 6.90 0.03 -0.43% 6.90 17 6.91 2 0.00
2020-03-27 2390 4439507 1570 32477436 7.02 7.57 7.01 7.38 0.48 6.96% 7.38 2 7.39 41 0.00
2020-03-30 2390 3127088 1082 21660142 7.08 7.29 6.67 7.10 0.28 -3.79% 7.05 1 7.10 20 0.00
2020-03-31 2390 1174443 457 8251776 7.13 7.14 6.92 7.02 0.08 -1.13% 7.02 2 7.05 2 0.00
2020-04-01 2390 970003 422 6709808 7.02 7.02 6.81 7.00 0.02 -0.28% 6.99 1 7.00 17 0.00
2020-04-06 2390 2323602 969 16811239 6.99 7.42 6.99 7.12 0.12 1.71% 7.12 5 7.14 1 0.00
2020-04-07 2390 837680 424 6034886 7.26 7.30 7.15 7.20 0.08 1.12% 7.19 12 7.20 3 0.00
2020-04-08 2390 2551575 1021 18974895 7.25 7.56 7.23 7.45 0.25 3.47% 7.44 3 7.45 6 0.00
2020-04-09 2390 3852502 1436 30149771 7.60 8.08 7.56 7.65 0.20 2.68% 7.65 18 7.70 8 0.00
2020-04-10 2390 894825 430 6793890 7.66 7.74 7.45 7.71 0.06 0.78% 7.70 1 7.71 74 0.00
2020-04-13 2390 566409 252 4312332 7.66 7.72 7.53 7.55 0.16 -2.08% 7.55 72 7.56 5 0.00
2020-04-14 2390 1020313 381 7854186 7.60 7.80 7.60 7.65 0.10 1.32% 7.65 1 7.66 2 0.00
2020-04-15 2390 851476 428 6504182 7.66 7.77 7.57 7.65 0.00 0% 7.65 5 7.67 1 0.00
2020-04-16 2390 692843 273 5296815 7.68 7.75 7.55 7.60 0.05 -0.65% 7.60 22 7.65 7 0.00
2020-04-17 2390 827700 352 6339007 7.70 7.76 7.59 7.60 0.00 0% 7.59 2 7.60 3 0.00
2020-04-20 2390 735469 284 5675346 7.65 7.77 7.61 7.72 0.12 1.58% 7.71 1 7.72 2 0.00
2020-04-21 2390 2645000 1040 21254600 7.72 8.25 7.72 7.86 0.14 1.81% 7.85 13 7.86 1 0.00
2020-04-22 2390 1167779 509 8853449 7.76 7.76 7.40 7.75 0.11 -1.4% 7.72 5 7.75 4 0.00
2020-04-23 2390 3944435 1504 32355655 7.82 8.45 7.75 8.20 0.45 5.81% 8.18 20 8.20 8 0.00
2020-04-24 2390 1405189 608 11085657 8.00 8.01 7.76 7.95 0.25 -3.05% 7.92 3 7.95 19 0.00
2020-04-27 2390 1252970 471 10066163 7.96 8.12 7.96 8.04 0.09 1.13% 8.04 4 8.05 4 0.00
2020-04-28 2390 922223 338 7343060 8.10 8.10 7.90 7.91 0.13 -1.62% 7.91 12 7.93 5 0.00
2020-04-29 2390 708689 315 5637346 7.92 8.03 7.90 7.91 0.00 0% 7.91 16 7.96 7 0.00
2020-04-30 2390 939514 317 7500930 8.00 8.09 7.91 7.97 0.06 0.76% 7.96 7 7.97 10 0.00
2020-05-04 2390 630348 316 5012618 7.70 8.04 7.70 7.98 0.01 0.13% 7.97 6 7.98 1 0.00
2020-05-05 2390 3292604 1188 27491188 8.04 8.58 8.00 8.39 0.41 5.14% 8.39 2 8.40 6 0.00
2020-05-06 2390 5138000 1615 45095080 8.35 9.19 8.21 9.04 0.65 7.75% 8.85 2 9.04 32 0.00
2020-05-08 2390 2427617 982 21292733 9.10 9.10 8.48 8.51 0.63 -5.86% 8.51 5 8.57 1 0.00
2020-05-11 2390 953684 384 8041052 8.40 8.58 8.30 8.41 0.10 -1.18% 8.41 17 8.43 3 0.00
2020-05-12 2390 541000 230 4549270 8.40 8.53 8.35 8.36 0.05 -0.59% 8.36 4 8.40 1 0.00
2020-05-13 2390 825000 313 7086570 8.49 8.77 8.44 8.56 0.20 2.39% 8.56 2 8.60 7 0.00
2020-05-14 2390 679000 260 5707790 8.57 8.63 8.25 8.26 0.30 -3.5% 8.26 4 8.27 2 0.00
2020-05-15 2390 597000 244 4940200 8.36 8.40 8.20 8.27 0.01 0.12% 8.27 7 8.32 21 0.00
2020-05-18 2390 3023557 1091 26942641 8.86 9.08 8.67 9.00 0.73 8.83% 8.99 1 9.00 75 0.00
2020-05-19 2390 6956000 2138 65809660 9.30 9.90 8.88 9.90 0.90 10% 9.90 2334 0.00 0 0.00
2020-05-20 2390 7153000 2522 70395230 9.78 10.45 9.44 10.05 0.15 1.52% 10.05 20 10.10 32 0.00
2020-05-21 2390 3009000 1067 29683580 10.00 10.00 9.76 9.88 0.17 -1.69% 9.88 11 9.89 11 0.00
2020-05-22 2390 4840000 1821 48974240 9.81 10.40 9.77 10.25 0.37 3.74% 10.20 6 10.25 18 0.00
2020-05-25 2390 7758000 2292 86048550 11.15 11.25 10.60 11.25 1.00 9.76% 11.25 2537 0.00 0 0.00
2020-05-26 2390 16341825 5954 191789905 11.80 12.35 11.05 11.35 0.10 0.89% 11.30 193 11.35 3 0.00
2020-05-27 2390 8978000 3422 105170350 11.90 12.15 11.35 11.50 0.15 1.32% 11.45 52 11.50 4 0.00
2020-05-28 2390 5502000 2290 62179650 11.30 11.65 10.95 11.05 0.45 -3.91% 11.00 70 11.05 41 0.00
2020-05-29 2390 10887000 3503 125777250 11.20 11.80 11.10 11.65 0.60 5.43% 11.60 109 11.65 47 0.00
2020-06-01 2390 5934000 2233 69084500 11.80 11.95 11.35 11.50 0.15 -1.29% 11.45 28 11.50 73 0.00
2020-06-02 2390 4434265 1363 50055271 11.55 11.60 11.10 11.10 0.40 -3.48% 11.10 137 11.15 7 0.00
2020-06-03 2390 3075000 1005 34771800 11.25 11.45 11.10 11.25 0.15 1.35% 11.25 46 11.30 70 0.00
2020-06-04 2390 2040000 677 22836600 11.35 11.35 11.10 11.15 0.10 -0.89% 11.15 43 11.20 3 0.00
2020-06-05 2390 2764000 895 31183150 11.25 11.45 11.15 11.25 0.10 0.9% 11.20 58 11.25 49 0.00
2020-06-08 2390 4141000 1211 47047300 11.40 11.55 11.15 11.20 0.05 -0.44% 11.20 21 11.25 98 0.00
2020-06-09 2390 8953000 2639 103407050 11.20 11.90 11.10 11.90 0.70 6.25% 11.90 12 11.95 105 0.00
2020-06-10 2390 7558000 2345 88634850 11.80 12.00 11.50 11.60 0.30 -2.52% 11.55 9 11.60 93 0.00
2020-06-11 2390 3846000 1436 43304150 11.50 11.65 11.00 11.00 0.60 -5.17% 11.00 411 11.05 2 0.00
2020-06-12 2390 19691000 5544 234034450 11.00 12.10 10.95 12.10 1.10 10% 12.10 20845 0.00 0 0.00
2020-06-15 2390 4970000 1169 66101000 13.30 13.30 13.30 13.30 1.20 9.92% 13.30 27791 0.00 0 0.00
2020-06-16 2390 7036000 2017 102725600 14.60 14.60 14.60 14.60 1.30 9.77% 14.60 21046 0.00 0 0.00
2020-06-17 2390 40840116 10644 653784255 16.05 16.05 15.60 16.05 1.45 9.93% 16.05 7212 0.00 0 0.00
2020-06-18 2390 40399495 14615 682293327 16.45 17.65 16.05 17.65 1.60 9.97% 17.65 1735 0.00 0 0.00
2020-06-19 2390 41488660 17192 756990033 18.90 19.20 17.55 17.65 0.00 0% 17.60 209 17.65 1 0.00
2020-06-22 2390 20379185 8722 369023191 18.00 19.00 17.30 17.30 0.35 -1.98% 17.30 58 17.50 5 0.00
2020-06-23 2390 8090828 3518 133778098 17.50 17.50 16.15 16.55 0.75 -4.34% 16.50 178 16.55 20 0.00
2020-06-24 2390 8052178 3407 127643892 16.60 16.60 15.60 15.70 0.85 -5.14% 15.70 311 15.75 65 0.00
2020-06-29 2390 6555145 2639 110968045 16.25 17.25 16.25 17.25 1.55 9.87% 17.25 2988 0.00 0 0.00
2020-06-30 2390 8079406 3553 137538102 17.70 17.70 16.35 17.00 0.25 -1.45% 17.00 77 17.05 92 0.00
2020-07-01 2390 3154050 1674 52919891 16.90 17.00 16.35 16.90 0.10 -0.59% 16.85 41 16.90 68 0.00
2020-07-02 2390 5069795 2321 88145240 17.70 17.70 17.10 17.10 0.20 1.18% 17.10 44 17.15 14 0.00
2020-07-03 2390 3846252 1803 64315078 16.75 16.95 16.45 16.80 0.30 -1.75% 16.75 98 16.80 4 0.00
2020-07-06 2390 12801344 5733 230778625 17.00 18.45 17.00 18.45 1.65 9.82% 18.40 71 18.45 411 0.00
2020-07-07 2390 7778332 3649 139470502 18.50 18.50 17.50 17.90 0.55 -2.98% 17.85 35 17.90 35 0.00
2020-07-08 2390 14657713 6720 282130203 18.00 19.65 18.00 19.65 1.75 9.78% 19.65 180 0.00 0 0.00
2020-07-09 2390 17247492 6105 367442923 21.20 21.60 20.45 21.60 1.95 9.92% 21.60 9388 0.00 0 0.00
2020-07-13 2390 38560689 16353 888366278 23.90 24.65 21.10 21.10 1.35 -2.31% 21.10 97 21.15 37 0.00
2020-07-14 2390 22833624 9914 480936141 21.30 22.45 19.95 20.50 0.60 -2.84% 20.50 24 20.55 69 0.00
2020-07-15 2390 23978000 10472 496714690 20.90 21.75 19.75 20.45 0.05 -0.24% 20.45 33 20.50 34 0.00
2020-07-16 2390 12735321 5292 264839328 20.70 21.45 20.25 20.50 0.05 0.24% 20.45 12 20.50 38 0.00
2020-07-17 2390 20783966 8617 399423062 20.70 21.00 18.45 18.45 2.05 -10% 0.00 0 18.45 902 0.00
2020-07-20 2390 21376905 8683 383601901 18.45 19.30 16.75 18.35 0.10 -0.54% 18.35 21 18.40 10 0.00
2020-07-21 2390 12074919 5219 225987353 18.95 19.25 18.25 18.40 0.05 0.27% 18.35 61 18.40 15 0.00
2020-07-22 2390 17840724 7416 347081740 18.85 20.00 18.70 19.40 1.00 5.43% 19.40 3 19.45 40 0.00
2020-07-23 2390 12210491 5149 237217479 19.90 20.20 19.00 19.00 0.40 -2.06% 19.00 441 19.05 35 0.00
2020-07-27 2390 9374882 4129 168578595 19.00 19.15 17.30 17.40 0.80 -8.42% 17.40 81 17.45 11 0.00
2020-07-28 2390 13150893 5626 223295550 17.40 17.95 16.05 16.75 0.65 -3.74% 16.75 89 16.80 12 0.00
2020-07-29 2390 12784280 5673 224137935 17.05 18.15 16.95 17.45 0.70 4.18% 17.40 64 17.45 3 0.00
2020-07-30 2390 5787576 2653 102756026 17.80 18.05 17.55 17.85 0.40 2.29% 17.85 6 17.90 147 0.00
2020-07-31 2390 4801781 2049 85515620 18.00 18.15 17.55 17.70 0.15 -0.84% 17.70 46 17.75 28 0.00
2020-08-03 2390 17167295 7600 320482173 17.80 19.25 17.80 19.25 1.55 8.76% 19.20 76 19.25 24 0.00
2020-08-04 2390 8988379 4042 169365093 19.25 19.25 18.50 18.55 0.70 -3.64% 18.55 48 18.60 8 0.00
2020-08-05 2390 5834373 2392 108408786 18.70 18.90 18.40 18.60 0.05 0.27% 18.55 12 18.60 35 0.00
2020-08-06 2390 43006130 13264 869453190 19.50 20.45 19.45 20.40 1.80 9.68% 20.35 48 20.40 182 0.00
2020-08-07 2390 11633750 4839 231548549 20.20 20.25 19.50 19.90 0.50 -2.45% 19.90 85 19.95 8 0.00
2020-08-11 2390 10489080 3719 196262563 19.00 19.30 18.10 18.30 0.60 -8.04% 18.30 22 18.35 14 0.00
2020-08-12 2390 4927800 2301 90735830 17.95 18.70 17.95 18.65 0.35 1.91% 18.60 1 18.65 25 0.00
2020-08-13 2390 8093944 3267 152009454 18.65 19.20 18.40 18.60 0.05 -0.27% 18.55 1 18.60 36 0.00
2020-08-14 2390 3876141 1716 71778653 18.45 18.90 18.30 18.45 0.15 -0.81% 18.45 50 18.50 5 0.00
2020-08-17 2390 3144312 1403 58175339 18.75 18.75 18.35 18.40 0.05 -0.27% 18.35 205 18.40 2 23.29
2020-08-18 2390 10281390 4372 196440592 18.65 19.50 18.50 18.85 0.45 2.45% 18.85 70 18.95 19 23.86
2020-08-19 2390 4984945 2159 93923975 19.05 19.25 18.40 18.60 0.25 -1.33% 18.55 43 18.60 22 23.54
2020-08-20 2390 11016507 3766 193432422 18.75 18.75 16.75 17.50 1.10 -5.91% 17.45 31 17.50 25 22.15
2020-08-21 2390 4319203 2019 76696392 17.80 18.00 17.30 17.95 0.45 2.57% 17.95 13 18.00 153 22.72
2020-08-24 2390 3531257 1469 63567308 17.90 18.30 17.75 17.75 0.20 -1.11% 17.75 77 17.80 7 22.47
2020-08-25 2390 3213429 1371 56804377 17.85 18.10 17.50 17.55 0.20 -1.13% 17.55 15 17.60 27 22.22
2020-08-26 2390 9063845 3672 165344410 17.75 18.75 17.60 18.10 0.55 3.13% 18.10 48 18.20 5 22.91
2020-08-27 2390 5890427 2276 106677195 18.20 18.45 17.80 17.90 0.20 -1.1% 17.90 145 17.95 47 22.66
2020-08-28 2390 7136400 2990 131155839 18.20 18.70 18.00 18.20 0.30 1.68% 18.20 27 18.25 3 23.04
2020-08-31 2390 4673031 1829 85613016 18.50 18.70 18.05 18.15 0.05 -0.27% 18.15 44 18.20 10 22.97
2020-09-01 2390 2961696 1244 53382241 18.30 18.35 17.90 17.90 0.25 -1.38% 17.90 71 18.00 11 22.66
2020-09-02 2390 19707617 4565 386330271 19.55 19.65 19.20 19.65 1.75 9.78% 19.65 1340 0.00 0 24.87
2020-09-03 2390 17410101 6335 331275085 19.50 19.50 18.50 18.60 1.05 -5.34% 18.60 75 18.65 69 23.54
2020-09-04 2390 6827278 2872 125628595 18.15 18.75 18.05 18.35 0.25 -1.34% 18.35 57 18.40 24 23.23
2020-09-07 2390 4068450 1774 73918800 18.35 18.45 18.00 18.05 0.30 -1.63% 18.05 100 18.10 14 22.85
2020-09-10 2390 3197245 1292 57942293 18.30 18.40 17.90 18.00 0.30 -0.28% 17.95 32 18.00 38 22.78
2020-09-11 2390 3474343 1468 61409800 17.90 17.95 17.50 17.50 0.50 -2.78% 17.50 350 17.55 30 22.15
2020-09-14 2390 3088012 1174 55012058 17.90 18.20 17.60 17.75 0.25 1.43% 17.70 327 17.75 23 22.47
2020-09-16 2390 3259010 1415 59010979 18.45 18.45 17.80 17.85 0.45 0.56% 17.85 12 17.90 13 22.59
2020-09-17 2390 1750254 830 31573422 18.00 18.25 17.90 18.00 0.15 0.84% 18.00 48 18.05 68 22.78
2020-09-18 2390 2685936 1185 48725448 18.00 18.40 17.95 18.00 0.00 0% 17.95 64 18.05 27 22.78
2020-09-22 2390 4528002 1372 80723184 17.85 18.15 17.50 17.60 0.25 -2.22% 17.60 20 17.65 15 22.28
2020-09-24 2390 3369743 1501 56973876 17.25 17.25 16.65 16.80 0.45 -4.55% 16.80 22 16.85 22 21.27
2020-09-25 2390 4204743 1824 67894548 17.00 17.10 15.45 15.75 1.05 -6.25% 15.70 80 15.80 1 19.94
2020-09-29 2390 1520240 743 24570612 16.40 16.45 15.95 16.05 0.25 1.9% 16.05 40 16.10 18 20.32
2020-09-30 2390 1879255 885 30515842 16.15 16.55 15.75 16.35 0.30 1.87% 16.35 12 16.40 3 20.70
2020-10-06 2390 1276150 606 21391425 16.65 16.95 16.65 16.85 0.25 3.06% 16.80 15 16.85 69 21.33
2020-10-08 2390 4677446 1580 78055601 16.80 17.00 16.30 16.30 0.40 -3.26% 16.30 112 16.35 6 20.63
2020-10-12 2390 1877000 817 30126400 16.40 16.45 15.80 15.95 0.35 -2.15% 15.95 63 16.00 35 20.19
2020-10-13 2390 2101900 972 33413878 15.95 16.30 15.60 16.30 0.35 2.19% 16.20 458 16.30 32 20.63
2020-10-14 2390 3237751 1493 53508074 16.60 16.75 16.35 16.35 0.05 0.31% 16.35 48 16.40 22 20.70
2020-10-15 2390 1295455 580 21078091 16.25 16.50 16.15 16.20 0.15 -0.92% 16.20 1 16.25 19 20.51
2020-10-16 2390 1921665 823 31383555 16.15 16.60 16.05 16.35 0.15 0.93% 16.25 12 16.35 2 20.70
2020-10-20 2390 1109262 521 18105580 16.25 16.45 16.20 16.35 0.10 0% 16.30 9 16.35 2 20.70
2020-10-21 2390 1566642 648 25695627 16.45 16.60 16.25 16.40 0.05 0.31% 16.35 8 16.45 30 20.76
2020-10-22 2390 1006110 452 16402679 16.40 16.55 16.15 16.20 0.20 -1.22% 16.20 34 16.25 2 20.51
2020-10-23 2390 1532391 704 25116757 16.35 16.55 16.15 16.40 0.20 1.23% 16.40 7 16.45 56 20.76
2020-10-26 2390 1110700 508 18129140 16.55 16.60 16.15 16.20 0.20 -1.22% 16.15 43 16.20 2 20.51
2020-10-27 2390 1035040 486 16755004 16.20 16.40 16.05 16.10 0.10 -0.62% 16.10 23 16.15 26 20.38
2020-10-28 2390 1376519 740 21959313 16.10 16.25 15.75 15.80 0.30 -1.86% 15.80 118 15.85 21 20.00
2020-10-29 2390 1387326 676 21406119 15.50 15.55 15.25 15.50 0.30 -1.9% 15.50 46 15.55 2 19.62
2020-10-30 2390 1499791 701 22829325 15.50 15.55 15.05 15.10 0.40 -2.58% 15.10 47 15.15 14 19.11
2020-11-02 2390 2131322 860 32248130 15.15 15.35 14.90 15.15 0.05 0.33% 15.15 15 15.20 17 19.18
2020-11-03 2390 2376934 1019 37168388 15.45 15.85 15.40 15.70 0.55 3.63% 15.65 25 15.75 120 19.87
2020-11-04 2390 771041 364 12071385 15.70 15.80 15.55 15.60 0.10 -0.64% 15.55 44 15.60 114 19.75
2020-11-05 2390 1204019 514 19003992 15.70 15.95 15.60 15.75 0.15 0.96% 15.70 39 15.75 55 19.94
2020-11-06 2390 1013894 410 15966299 15.85 16.00 15.55 15.60 0.15 -0.95% 15.55 11 15.60 11 19.75
2020-11-09 2390 808920 406 12615692 15.75 15.75 15.45 15.55 0.05 -0.32% 15.55 18 15.60 14 19.68
2020-11-10 2390 1875967 772 29136148 15.65 15.80 15.25 15.25 0.30 -1.93% 15.25 28 15.30 5 19.30
2020-11-11 2390 1910476 906 29018493 15.40 15.55 15.00 15.10 0.15 -0.98% 15.05 11 15.10 45 19.11
2020-11-12 2390 2707464 1292 39648106 15.15 15.15 14.35 14.50 0.60 -3.97% 14.50 24 14.55 18 18.35
2020-11-13 2390 2003692 1052 29706398 14.40 15.05 14.40 15.00 0.50 3.45% 14.95 48 15.00 82 18.99
2020-11-16 2390 1265669 586 18853601 15.00 15.20 14.70 14.70 0.30 -2% 14.70 61 14.75 65 25.34
2020-11-18 2390 1338638 620 20149658 14.85 15.20 14.85 15.05 0.25 2.38% 15.05 6 15.10 42 25.95
2020-11-19 2390 1323719 575 20021564 15.20 15.30 15.00 15.20 0.15 1% 15.15 21 15.20 28 26.21
2020-11-23 2390 1011645 459 15278081 15.15 15.15 15.05 15.15 0.10 -0.33% 15.10 15 15.15 25 26.12
2020-11-24 2390 3478141 1537 53688529 15.35 15.60 15.30 15.50 0.35 2.31% 15.45 30 15.50 13 26.72
2020-11-25 2390 22722133 7725 377387027 16.20 17.05 15.80 15.80 0.30 1.94% 15.80 137 15.85 6 27.24
2020-11-26 2390 5671633 2305 88975001 16.20 16.20 15.35 15.35 0.45 -2.85% 15.35 171 15.40 3 26.47
2020-11-27 2390 1817094 789 27818385 15.30 15.45 15.15 15.40 0.05 0.33% 15.35 67 15.40 15 26.55
2020-11-30 2390 3122210 1014 48246693 15.40 15.60 15.25 15.35 0.05 -0.32% 15.35 3 15.40 16 26.47
2020-12-01 2390 1706239 687 25934755 15.40 15.45 15.05 15.15 0.20 -1.3% 15.15 59 15.20 3 26.12
2020-12-02 2390 1365181 573 20696333 15.25 15.25 15.10 15.15 0.00 0% 15.15 3 15.20 8 26.12
2020-12-04 2390 1545688 651 23402181 15.25 15.30 15.00 15.05 0.15 -0.66% 15.05 68 15.10 6 25.95
2020-12-07 2390 2923789 1027 43830496 15.10 15.20 14.80 14.80 0.25 -1.66% 14.80 164 14.85 29 25.52
2020-12-11 2390 1427474 697 21016079 14.85 15.05 14.55 14.65 0.15 -1.01% 14.65 34 14.70 9 25.26
2020-12-16 2390 1315347 614 19219389 14.65 14.80 14.45 14.55 0.15 -0.68% 14.55 18 14.65 3 25.09
2020-12-18 2390 1460777 566 21432190 14.50 14.85 14.50 14.65 0.15 0.69% 14.60 53 14.65 3 25.26
2020-12-21 2390 716446 410 10401289 14.65 14.70 14.40 14.60 0.05 -0.34% 14.55 2 14.60 27 25.17
2020-12-22 2390 2976621 1434 44381197 14.65 15.10 14.60 15.00 0.40 2.74% 15.00 22 15.05 93 25.86
2020-12-25 2390 970529 416 14331254 14.85 14.90 14.65 14.75 0.05 -1.67% 14.70 19 14.75 11 25.43
2020-12-28 2390 4579660 1234 68194712 14.75 15.00 14.55 14.85 0.10 0.68% 14.85 43 14.90 44 25.60
2020-12-29 2390 1344494 607 19922740 14.85 14.95 14.70 14.85 0.00 0% 14.85 12 14.90 19 25.60
2020-12-30 2390 1868075 743 27946748 14.95 15.15 14.80 14.80 0.05 -0.34% 14.80 114 14.85 13 25.52