正崴(2392)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　45.90
0
0%		45.35
-0.55
-1.2%		 　44.15
-1.2
-2.65%		43.00
-1.15
-2.6%		43.25
0.25
0.58%		43.20
-0.05
-0.12%		43.40
0.2
0.46%		 　43.60
0.2
0.46%		44.45
0.85
1.95%		44.10
-0.35
-0.79%		44.70
0.6
1.36%		44.75
0.05
0.11%		 　44.75
0
0%		 　　　　　　　　40.30
-4.45
-9.94%		39.80
-0.5
-1.24%		43.55
2 月 　38.00
-1.8
-4.52%		39.40
1.4
3.68%		38.90
-0.5
-1.27%		39.40
0.5
1.29%		38.60
-0.8
-2.03%		 　38.00
-0.6
-1.55%		38.90
0.9
2.37%		39.25
0.35
0.9%		38.85
-0.4
-1.02%		39.40
0.55
1.42%		 　38.80
-0.6
-1.52%		38.10
-0.7
-1.8%		38.85
0.75
1.97%		38.75
-0.1
-0.26%		38.35
-0.4
-1.03%		 　37.95
-0.4
-1.04%		38.30
0.35
0.92%		38.20
-0.1
-0.26%		37.20
-1
-2.62%		 38.22
3 月　36.50
-0.7
-1.88%		37.20
0.7
1.92%		37.00
-0.2
-0.54%		37.65
0.65
1.76%		36.75
-0.9
-2.39%		 　35.00
-1.75
-4.76%		35.05
0.05
0.14%		34.80
-0.25
-0.71%		31.50
-3.3
-9.48%		28.45
-3.05
-9.68%		 　27.80
-0.65
-2.28%		26.90
-0.9
-3.24%		26.00
-0.9
-3.35%		23.40
-2.6
-10%		25.70
2.3
9.83%		 　25.00
-0.7
-2.72%		26.80
1.8
7.2%		27.70
0.9
3.36%		28.70
1
3.61%		28.90
0.2
0.7%		 　29.50
0.6
2.08%		29.25
-0.25
-0.85%		30.49
4 月29.80
0.55
1.88%		 　　　32.75
2.95
9.9%		34.90
2.15
6.56%		35.00
0.1
0.29%		34.40
-0.6
-1.71%		34.65
0.25
0.73%		 　34.50
-0.15
-0.43%		34.90
0.4
1.16%		35.10
0.2
0.57%		35.55
0.45
1.28%		35.20
-0.35
-0.98%		 　35.45
0.25
0.71%		34.25
-1.2
-3.39%		34.55
0.3
0.88%		35.85
1.3
3.76%		35.75
-0.1
-0.28%		 　36.00
0.25
0.7%		36.30
0.3
0.83%		37.10
0.8
2.2%		38.45
1.35
3.64%		 35.07
5 月　　　37.65
-0.8
-2.08%		37.65
0
0%		37.35
-0.3
-0.8%		 37.90
0.55
1.47%		 　38.60
0.7
1.85%		38.20
-0.4
-1.04%		37.95
-0.25
-0.65%		37.10
-0.85
-2.24%		36.35
-0.75
-2.02%		 　36.10
-0.25
-0.69%		36.25
0.15
0.42%		36.10
-0.15
-0.41%		36.50
0.4
1.11%		36.05
-0.45
-1.23%		 　35.80
-0.25
-0.69%		37.00
1.2
3.35%		37.35
0.35
0.95%		36.70
-0.65
-1.74%		36.35
-0.35
-0.95%		 37.02
6 月37.10
0.75
2.06%		37.40
0.3
0.81%		37.70
0.3
0.8%		37.95
0.25
0.66%		38.75
0.8
2.11%		 　38.20
-0.55
-1.42%		37.80
-0.4
-1.05%		37.95
0.15
0.4%		37.35
-0.6
-1.58%		36.90
-0.45
-1.2%		 　36.60
-0.3
-0.81%		38.00
1.4
3.83%		37.80
-0.2
-0.53%		37.95
0.15
0.4%		38.45
0.5
1.32%		 　40.00
1.55
4.03%		39.40
-0.6
-1.5%		39.05
-0.35
-0.89%		 　　　38.35
-0.7
-1.79%		39.90
1.55
4.04%		 38.23
7 月40.05
0.15
0.38%		40.40
0.35
0.87%		40.25
-0.15
-0.37%		 　41.25
1
2.48%		42.00
0.75
1.82%		42.00
0
0%		43.75
1.75
4.17%		 　　44.40
0.65
1.49%		44.10
-0.3
-0.68%		43.45
-0.65
-1.47%		44.50
1.05
2.42%		44.55
0.05
0.11%		 　43.95
-0.6
-1.35%		43.50
-0.45
-1.02%		41.35
-2.15
-4.94%		42.35
1
2.42%		 　　39.90
-2.45
-5.79%		39.00
-0.9
-2.26%		39.35
0.35
0.9%		39.80
0.45
1.14%		39.75
-0.05
-0.13%		41.97
8 月 　40.50
0.75
1.89%		40.85
0.35
0.86%		41.45
0.6
1.47%		41.05
-0.4
-0.97%		41.15
0.1
0.24%		 　　40.00
-1.15
-2.79%		40.70
0.7
1.75%		40.40
-0.3
-0.74%		40.20
-0.2
-0.5%		 　41.35
1.15
2.86%		41.85
0.5
1.21%		43.25
1.4
3.35%		40.90
-2.35
-5.43%		42.85
1.95
4.77%		 　42.75
-0.1
-0.23%		42.25
-0.5
-1.17%		42.25
0
0%		42.30
0.05
0.12%		42.00
-0.3
-0.71%		 41.95
-0.05
-0.12%		41.48
9 月43.10
1.15
2.74%		42.80
-0.3
-0.7%		43.10
0.3
0.7%		42.60
-0.5
-1.16%		 　41.70
-0.9
-2.11%		 　40.60
-1.1
-2.64%		40.10
-0.5
-1.23%		 　41.40
1.3
3.24%		 41.35
-0.05
-0.12%		41.35
0
0%		41.75
0.4
0.97%		 　　40.20
-1.55
-3.71%		 40.40
0.2
0.5%		41.20
0.8
1.98%		 　　40.60
-0.6
-1.46%		40.90
0.3
0.74%		 41.28
10 月　　　　　41.25
0.35
0.86%		 41.30
0.05
0.12%		 　　40.60
-0.7
-1.69%		40.35
-0.25
-0.62%		40.80
0.45
1.12%		41.45
0.65
1.59%		41.05
-0.4
-0.97%		 　　42.30
1.25
3.05%		42.05
-0.25
-0.59%		42.10
0.05
0.12%		41.95
-0.15
-0.36%		 　42.30
0.35
0.83%		42.25
-0.05
-0.12%		41.65
-0.6
-1.42%		41.00
-0.65
-1.56%		40.40
-0.6
-1.46%		 41.4
11 月　40.05
-0.35
-0.87%		40.60
0.55
1.37%		40.65
0.05
0.12%		40.75
0.1
0.25%		40.80
0.05
0.12%		 　40.75
-0.05
-0.12%		40.85
0.1
0.25%		41.05
0.2
0.49%		41.50
0.45
1.1%		41.40
-0.1
-0.24%		 　41.60
0.2
0.48%		 42.10
0.5
1.2%		42.10
0
0%		 　　42.55
0.45
1.07%		42.65
0.1
0.24%		42.30
-0.35
-0.82%		42.65
0.35
0.83%		43.00
0.35
0.82%		 　42.90
-0.1
-0.23%		 41.74
12 月43.40
0.5
1.17%		43.60
0.2
0.46%		 44.00
0.4
0.92%		 　44.40
0.4
0.91%		 　　47.60
3.2
7.21%		 　　　47.40
-0.2
-0.42%		 46.30
-1.1
-2.32%		 　47.10
0.8
1.73%		45.80
-1.3
-2.76%		 　48.50
2.7
5.9%		 　48.10
-0.4
-0.82%		46.95
-1.15
-2.39%		47.40
0.45
0.96%		　46.38

說明:最高漲幅:9.9%最低跌幅:-10% 最高價:48.50最低價:23.40平均價:39.5,灰色底表示週末,漲140天(97.5)元,跌141天(-100.55)元,平盤8天
10%=3,7%=4,6%=2,5%=1,4%=9,3%=10,2%=27,1%=58,0%=34,-0%=1,-1%=2,-2%=2,-3%=4,-4%=6,-5%=14,-6%=25,-7%=33,-8%=54,

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 2392 11348033 5890 526788300 46.40 47.10 45.70 45.90 0.10 0% 45.90 48 45.95 33 9.87
2020-01-03 2392 6807831 3587 309379880 46.30 46.30 44.80 45.35 0.55 -1.2% 45.35 66 45.40 1 9.75
2020-01-06 2392 3636900 2063 162079023 45.10 45.10 44.10 44.15 1.20 -2.65% 44.15 32 44.20 5 9.49
2020-01-07 2392 5671579 3179 245671097 44.20 44.55 42.60 43.00 1.15 -2.6% 43.00 37 43.05 12 9.25
2020-01-08 2392 4829823 2602 210032223 42.85 44.05 42.50 43.25 0.25 0.58% 43.20 46 43.25 5 9.30
2020-01-09 2392 3281566 1884 142277649 43.75 43.85 43.00 43.20 0.05 -0.12% 43.20 9 43.25 5 9.29
2020-01-10 2392 3276980 1752 141161782 43.30 43.60 42.75 43.40 0.20 0.46% 43.35 33 43.40 5 9.33
2020-01-13 2392 1902728 1047 82708933 43.55 43.80 43.20 43.60 0.20 0.46% 43.55 11 43.60 19 9.38
2020-01-14 2392 4188587 2498 185816634 43.95 44.60 43.85 44.45 0.85 1.95% 44.45 18 44.50 139 9.56
2020-01-15 2392 1955342 1196 86464657 44.50 44.60 44.00 44.10 0.35 -0.79% 44.10 44 44.15 12 9.48
2020-01-16 2392 2549188 1424 113754595 44.25 44.80 44.25 44.70 0.60 1.36% 44.65 7 44.70 79 9.61
2020-01-17 2392 2000973 1073 89674889 45.00 45.20 44.50 44.75 0.05 0.11% 44.75 62 44.80 25 9.62
2020-01-20 2392 2373786 1214 106713714 44.85 45.20 44.75 44.75 0.00 0% 44.75 34 44.80 8 9.62
2020-01-30 2392 6290962 3350 256324608 40.80 41.55 40.30 40.30 4.45 -9.94% 0.00 0 40.30 394 8.67
2020-01-31 2392 4787234 2314 190709089 40.00 40.70 38.80 39.80 0.50 -1.24% 39.80 15 39.85 53 8.56
2020-02-03 2392 5059548 2695 190525008 38.00 38.45 36.35 38.00 1.80 -4.52% 38.00 11 38.05 33 8.17
2020-02-04 2392 3664559 1997 142700030 38.30 39.45 38.10 39.40 1.40 3.68% 39.40 35 39.45 11 8.47
2020-02-05 2392 2678208 1616 104396812 39.40 39.50 38.55 38.90 0.50 -1.27% 38.85 23 38.90 2 8.37
2020-02-06 2392 2394749 1578 94226580 39.35 39.70 39.10 39.40 0.50 1.29% 39.40 19 39.45 33 8.47
2020-02-07 2392 1952085 1243 75643715 39.00 39.05 38.55 38.60 0.80 -2.03% 38.55 119 38.60 4 8.30
2020-02-10 2392 1963884 1172 74119657 37.15 38.20 37.10 38.00 0.60 -1.55% 38.00 26 38.05 5 8.17
2020-02-11 2392 2040591 1262 78957699 38.40 38.95 38.10 38.90 0.90 2.37% 38.85 13 38.90 9 8.37
2020-02-12 2392 1860144 1179 72714947 38.90 39.30 38.60 39.25 0.35 0.9% 39.20 55 39.25 11 8.44
2020-02-13 2392 2053000 1225 80684150 39.55 39.70 38.85 38.85 0.40 -1.02% 38.85 40 38.90 2 8.35
2020-02-14 2392 1968954 1215 77463026 39.00 39.50 38.90 39.40 0.55 1.42% 39.35 17 39.40 4 8.47
2020-02-17 2392 2150159 1432 83346980 39.05 39.05 38.65 38.80 0.60 -1.52% 38.75 3 38.80 11 8.34
2020-02-18 2392 2647118 1703 101319541 38.80 38.95 38.00 38.10 0.70 -1.8% 38.10 9 38.15 3 8.19
2020-02-19 2392 3331000 1876 128860150 38.00 39.30 38.00 38.85 0.75 1.97% 38.85 5 38.90 15 8.35
2020-02-20 2392 1903378 1085 73891291 39.20 39.20 38.40 38.75 0.10 -0.26% 38.70 20 38.75 4 8.33
2020-02-21 2392 1816000 1176 69829400 38.40 38.75 38.25 38.35 0.40 -1.03% 38.35 7 38.40 4 8.25
2020-02-24 2392 1463000 807 55437900 37.95 38.05 37.80 37.95 0.40 -1.04% 37.95 12 38.00 458 8.16
2020-02-25 2392 1471186 846 55550226 37.10 38.30 37.10 38.30 0.35 0.92% 38.30 33 38.35 42 8.24
2020-02-26 2392 977000 514 37346050 37.80 38.50 37.75 38.20 0.10 -0.26% 38.20 17 38.25 4 8.22
2020-02-27 2392 1915484 1156 71868864 38.40 38.50 37.10 37.20 1.00 -2.62% 37.15 59 37.25 5 8.00
2020-03-02 2392 1951807 1219 71422894 36.50 37.20 36.00 36.50 0.70 -1.88% 36.50 2 36.55 3 7.85
2020-03-03 2392 1710000 884 63937500 37.90 37.90 37.20 37.20 0.70 1.92% 37.20 7 37.25 17 8.00
2020-03-04 2392 1171657 769 43126509 37.35 37.35 36.50 37.00 0.20 -0.54% 36.95 2 37.00 41 7.96
2020-03-05 2392 2004466 1036 75463911 37.40 37.80 37.35 37.65 0.65 1.76% 37.60 23 37.70 53 8.10
2020-03-06 2392 1699000 1095 62708050 37.30 37.50 36.70 36.75 0.90 -2.39% 36.75 27 36.80 14 7.90
2020-03-09 2392 4017257 2313 142066347 35.90 36.20 34.85 35.00 1.75 -4.76% 34.95 44 35.00 9 7.53
2020-03-10 2392 2688536 1355 92852890 34.00 35.20 34.00 35.05 0.05 0.14% 35.05 14 35.10 6 7.54
2020-03-11 2392 1862757 1171 65817879 35.25 35.75 34.80 34.80 0.25 -0.71% 34.80 18 34.85 5 7.48
2020-03-12 2392 5586365 2766 180131066 34.30 34.40 31.35 31.50 3.30 -9.48% 31.50 61 31.55 5 6.77
2020-03-13 2392 9867000 4999 281022000 28.40 29.45 28.35 28.45 3.05 -9.68% 28.45 1 28.75 1 6.12
2020-03-16 2392 5056966 3144 144203434 29.40 29.40 27.70 27.80 0.65 -2.28% 27.80 20 27.85 22 5.98
2020-03-17 2392 4324424 2653 116370324 26.10 27.85 26.10 26.90 0.90 -3.24% 26.85 22 26.90 30 5.78
2020-03-18 2392 2891806 1525 77291152 27.10 27.35 26.00 26.00 0.90 -3.35% 26.00 59 26.05 19 5.59
2020-03-19 2392 5470082 2383 131963314 25.20 25.60 23.40 23.40 2.60 -10% 23.40 425 23.45 7 5.03
2020-03-20 2392 2984450 1552 75877158 24.30 25.70 24.30 25.70 2.30 9.83% 25.70 269 0.00 0 5.53
2020-03-23 2392 1670375 933 41520434 24.75 25.40 24.10 25.00 0.70 -2.72% 25.00 32 25.05 12 5.38
2020-03-24 2392 1982707 1270 52791540 26.00 27.00 26.00 26.80 1.80 7.2% 26.80 5 26.85 8 5.76
2020-03-25 2392 3146661 1670 88646721 28.10 28.65 27.65 27.70 0.90 3.36% 27.70 49 27.75 1 5.96
2020-03-26 2392 3978373 2111 113365899 28.00 29.05 27.40 28.70 1.00 3.61% 28.65 12 28.70 3 6.17
2020-03-27 2392 4243149 2158 123701051 29.80 29.90 28.45 28.90 0.20 0.7% 28.85 72 28.90 13 6.22
2020-03-30 2392 2449017 1263 70504598 27.95 29.50 27.80 29.50 0.60 2.08% 29.50 26 29.55 26 6.34
2020-03-31 2392 2416294 1192 70883205 29.55 29.75 29.10 29.25 0.25 -0.85% 29.25 5 29.30 5 6.29
2020-04-01 2392 4966667 2000 147429550 29.85 29.85 29.40 29.80 0.55 1.88% 29.80 18 29.85 95 7.27
2020-04-06 2392 7483662 4223 239191375 31.35 32.75 31.05 32.75 2.95 9.9% 32.75 872 0.00 0 7.99
2020-04-07 2392 9902637 5772 342846088 34.20 35.30 34.05 34.90 2.15 6.56% 34.85 14 34.90 4 8.51
2020-04-08 2392 4680723 2655 162376405 34.65 35.05 34.25 35.00 0.10 0.29% 34.95 15 35.00 22 8.54
2020-04-09 2392 4129602 2289 143035765 35.00 35.30 34.05 34.40 0.60 -1.71% 34.35 13 34.40 28 8.39
2020-04-10 2392 2350899 1230 80967671 34.45 34.70 34.05 34.65 0.25 0.73% 34.60 6 34.65 6 8.45
2020-04-13 2392 1762104 978 60879142 34.70 34.80 34.15 34.50 0.15 -0.43% 34.50 52 34.55 1 8.41
2020-04-14 2392 3060985 1478 106739275 34.65 35.00 34.55 34.90 0.40 1.16% 34.85 33 34.90 5 8.51
2020-04-15 2392 3334197 1964 117884605 35.30 35.70 35.00 35.10 0.20 0.57% 35.10 9 35.20 1 8.56
2020-04-16 2392 2387359 1252 84173720 34.80 35.65 34.55 35.55 0.45 1.28% 35.50 6 35.55 6 8.67
2020-04-17 2392 3719722 1945 133022286 36.30 36.50 35.05 35.20 0.35 -0.98% 35.20 65 35.25 3 8.59
2020-04-20 2392 1653869 827 58359434 35.00 35.55 34.85 35.45 0.25 0.71% 35.45 19 35.50 17 8.65
2020-04-21 2392 3039863 1628 105468353 35.25 35.60 34.10 34.25 1.20 -3.39% 34.25 56 34.30 1 8.35
2020-04-22 2392 2060606 1041 70267835 33.70 34.65 33.50 34.55 0.30 0.88% 34.55 36 34.60 10 8.43
2020-04-23 2392 5002844 2484 178136915 34.70 36.10 34.65 35.85 1.30 3.76% 35.85 14 35.90 15 8.74
2020-04-24 2392 7405979 4065 267775010 36.25 36.70 35.70 35.75 0.10 -0.28% 35.75 13 35.80 1 8.72
2020-04-27 2392 3116168 1611 111779446 35.75 36.10 35.50 36.00 0.25 0.7% 35.95 24 36.00 21 8.78
2020-04-28 2392 2479055 1352 89922100 36.30 36.45 36.05 36.30 0.30 0.83% 36.25 21 36.30 10 8.85
2020-04-29 2392 4710030 2255 172132852 36.45 37.10 36.10 37.10 0.80 2.2% 37.10 51 37.15 59 9.05
2020-04-30 2392 12893509 6044 496048459 38.80 39.00 38.10 38.45 1.35 3.64% 38.40 37 38.45 23 9.38
2020-05-04 2392 3944156 2082 148465618 37.65 37.90 37.15 37.65 0.80 -2.08% 37.65 40 37.70 30 9.18
2020-05-05 2392 2691496 1399 101826567 38.00 38.15 37.50 37.65 0.00 0% 37.65 44 37.70 11 9.18
2020-05-06 2392 2357000 1427 88555550 37.90 37.90 37.30 37.35 0.30 -0.8% 37.35 12 37.45 6 9.11
2020-05-08 2392 3214758 1830 122048722 38.05 38.25 37.75 37.90 0.25 1.47% 37.90 22 37.95 4 9.24
2020-05-11 2392 7845368 4205 303694292 38.00 39.20 38.00 38.60 0.70 1.85% 38.60 63 38.65 18 9.41
2020-05-12 2392 2780000 1708 106242700 38.25 38.80 37.90 38.20 0.40 -1.04% 38.15 5 38.20 21 9.70
2020-05-13 2392 2507000 1246 94790500 37.85 38.10 37.60 37.95 0.25 -0.65% 37.95 3 38.00 9 9.63
2020-05-14 2392 2316000 1307 86791400 37.75 37.90 37.05 37.10 0.85 -2.24% 37.05 48 37.10 26 9.42
2020-05-15 2392 3089000 1629 113147650 37.45 37.70 36.30 36.35 0.75 -2.02% 36.35 40 36.45 11 9.23
2020-05-18 2392 1933629 1036 70240415 36.30 36.95 36.00 36.10 0.25 -0.69% 36.10 33 36.15 2 9.16
2020-05-19 2392 1776000 1137 64551200 36.70 36.95 36.10 36.25 0.15 0.42% 36.25 19 36.30 9 9.20
2020-05-20 2392 1584000 878 57482750 36.25 36.60 36.05 36.10 0.15 -0.41% 36.10 53 36.20 6 9.16
2020-05-21 2392 2183000 1275 79943500 36.15 37.05 36.15 36.50 0.40 1.11% 36.50 35 36.55 1 9.26
2020-05-22 2392 2237000 1254 80907300 36.50 36.50 36.00 36.05 0.45 -1.23% 36.00 270 36.05 8 9.15
2020-05-25 2392 2152000 1155 76842200 36.05 36.15 35.40 35.80 0.25 -0.69% 35.75 26 35.80 31 9.09
2020-05-26 2392 2779120 1737 101689090 35.80 37.05 35.80 37.00 1.20 3.35% 36.95 24 37.00 56 9.39
2020-05-27 2392 5216000 2876 194993250 37.30 37.75 36.80 37.35 0.35 0.95% 37.35 7 37.40 21 9.48
2020-05-28 2392 2501000 1435 92479800 37.50 37.60 36.50 36.70 0.65 -1.74% 36.70 2 36.75 13 9.31
2020-05-29 2392 1145000 595 41864150 36.35 37.00 36.30 36.35 0.35 -0.95% 36.35 13 36.80 3 9.23
2020-06-01 2392 1391000 803 51538450 36.65 37.45 36.50 37.10 0.75 2.06% 37.10 13 37.15 26 9.42
2020-06-02 2392 1768571 1069 66157115 37.45 37.65 37.20 37.40 0.30 0.81% 37.35 5 37.40 25 9.49
2020-06-03 2392 2646000 1406 99748800 37.70 37.90 37.60 37.70 0.30 0.8% 37.65 34 37.70 72 9.57
2020-06-04 2392 2773000 1431 105181600 37.95 38.25 37.70 37.95 0.25 0.66% 37.95 10 38.00 322 9.63
2020-06-05 2392 4831000 2499 185454300 38.45 38.75 38.05 38.75 0.80 2.11% 38.70 18 38.75 38 9.84
2020-06-08 2392 5374000 2463 204850500 38.70 38.70 37.70 38.20 0.55 -1.42% 38.05 1 38.20 83 9.70
2020-06-09 2392 2036000 1125 77149300 38.15 38.15 37.70 37.80 0.40 -1.05% 37.75 20 37.80 4 9.59
2020-06-10 2392 1900000 994 72140200 37.80 38.10 37.70 37.95 0.15 0.4% 37.95 10 38.00 42 9.63
2020-06-11 2392 2479000 1270 93464200 38.00 38.15 37.25 37.35 0.60 -1.58% 37.30 104 37.35 8 9.48
2020-06-12 2392 2360000 1337 86015800 35.80 36.90 35.80 36.90 0.45 -1.2% 36.85 28 36.90 5 9.37
2020-06-15 2392 1630000 1009 60162000 36.95 37.25 36.50 36.60 0.30 -0.81% 36.60 51 36.65 5 9.29
2020-06-16 2392 3321000 1716 125582650 37.40 38.00 37.40 38.00 1.40 3.83% 37.95 20 38.00 127 9.64
2020-06-17 2392 1779419 1012 67423674 38.25 38.25 37.55 37.80 0.20 -0.53% 37.80 1 37.90 42 9.59
2020-06-18 2392 1799725 808 68159224 37.90 38.10 37.55 37.95 0.15 0.4% 37.95 14 38.00 70 9.63
2020-06-19 2392 4098928 1985 157188816 38.00 38.75 37.75 38.45 0.50 1.32% 38.40 41 38.45 10 9.76
2020-06-22 2392 20075812 9610 794850580 38.70 40.25 38.50 40.00 1.55 4.03% 39.95 103 40.00 24 10.15
2020-06-23 2392 11544347 5911 453326713 40.05 40.30 38.65 39.40 0.60 -1.5% 39.35 7 39.40 46 10.00
2020-06-24 2392 4292447 2601 168776497 39.30 39.75 38.85 39.05 0.35 -0.89% 39.05 10 39.10 2 9.91
2020-06-29 2392 3692813 1928 142315405 38.90 39.05 38.20 38.35 0.70 -1.79% 38.35 104 38.40 13 9.73
2020-06-30 2392 5964057 3129 235348963 38.70 39.90 38.70 39.90 1.55 4.04% 39.80 4 39.90 34 10.13
2020-07-01 2392 9973302 5212 399717798 39.95 40.50 39.65 40.05 0.15 0.38% 40.00 6 40.05 17 10.16
2020-07-02 2392 3910702 2102 157033098 40.05 40.45 39.75 40.40 0.35 0.87% 40.35 26 40.40 72 10.25
2020-07-03 2392 6162618 3226 247728789 40.60 40.90 39.90 40.25 0.15 -0.37% 40.20 22 40.25 5 10.22
2020-07-06 2392 8236329 4121 337166850 40.25 41.60 40.20 41.25 1.00 2.48% 41.25 47 41.30 46 10.47
2020-07-07 2392 11606876 5313 484504892 41.60 42.15 41.20 42.00 0.75 1.82% 41.95 46 42.00 143 10.66
2020-07-08 2392 5009116 2624 209789622 41.85 42.20 41.60 42.00 0.00 0% 41.95 64 42.00 96 10.66
2020-07-09 2392 12625468 5830 546584351 42.50 43.75 42.50 43.75 1.75 4.17% 43.75 7 43.80 213 11.10
2020-07-13 2392 8131506 4368 360077648 44.45 44.80 43.85 44.40 0.05 1.49% 44.40 51 44.45 103 11.27
2020-07-14 2392 5224627 2648 230106233 44.30 44.30 43.85 44.10 0.30 -0.68% 44.10 12 44.15 49 11.19
2020-07-15 2392 5341664 2882 234039883 44.35 44.50 43.10 43.45 0.65 -1.47% 43.40 228 43.45 11 11.03
2020-07-16 2392 7658418 3511 339765788 43.95 44.80 43.95 44.50 1.05 2.42% 44.50 9 44.55 8 11.29
2020-07-17 2392 14176343 5058 635057810 45.00 45.20 44.30 44.55 0.05 0.11% 44.55 85 44.60 105 11.31
2020-07-20 2392 6845775 2363 300918200 44.55 44.55 43.50 43.95 0.60 -1.35% 43.90 180 43.95 9 11.15
2020-07-21 2392 14486069 5627 633681337 44.20 44.30 43.35 43.50 0.45 -1.02% 43.50 121 43.55 107 11.04
2020-07-22 2392 12627755 3387 521537545 41.05 42.05 41.00 41.35 0.00 -4.94% 41.35 43 41.40 2 10.49
2020-07-23 2392 4209543 2003 176477777 42.00 42.35 41.60 42.35 1.00 2.42% 42.35 33 42.40 56 10.75
2020-07-27 2392 3972782 2304 160612125 41.60 41.65 39.90 39.90 1.60 -5.79% 39.90 68 39.95 23 10.13
2020-07-28 2392 5730357 2987 226589773 39.50 40.95 38.85 39.00 0.90 -2.26% 39.00 112 39.05 3 9.90
2020-07-29 2392 2173036 1306 85652959 39.00 39.90 39.00 39.35 0.35 0.9% 39.35 6 39.40 13 9.99
2020-07-30 2392 2162291 1276 85519575 39.80 39.80 39.00 39.80 0.45 1.14% 39.75 17 39.80 34 10.10
2020-07-31 2392 1939714 1062 77251709 40.10 40.10 39.70 39.75 0.05 -0.13% 39.75 6 39.85 3 10.09
2020-08-03 2392 2427031 1519 98109598 40.05 40.80 40.00 40.50 0.75 1.89% 40.50 5 40.55 55 10.28
2020-08-04 2392 9577639 3948 391229658 40.70 41.45 40.25 40.85 0.35 0.86% 40.80 51 40.85 32 10.37
2020-08-05 2392 5829004 3055 240074952 41.00 41.50 40.90 41.45 0.60 1.47% 41.40 65 41.45 12 10.52
2020-08-06 2392 4411413 2245 181741244 41.60 41.75 40.70 41.05 0.40 -0.97% 41.05 1 41.10 1 10.42
2020-08-07 2392 7518123 3765 311446351 41.45 41.90 40.85 41.15 0.10 0.24% 41.15 4 41.20 17 10.44
2020-08-11 2392 3934383 1860 158966220 41.05 41.10 39.80 40.00 1.00 -2.79% 40.00 44 40.05 3 10.15
2020-08-12 2392 5261342 2776 213000911 40.00 41.15 39.65 40.70 0.70 1.75% 40.60 11 40.70 3 10.33
2020-08-13 2392 2364752 1331 95881626 41.45 41.45 40.15 40.40 0.30 -0.74% 40.30 2 40.40 78 10.25
2020-08-14 2392 2010347 1190 80905296 40.20 40.60 40.00 40.20 0.20 -0.5% 40.20 30 40.25 40 10.20
2020-08-17 2392 4078262 2447 167658688 40.45 41.45 40.20 41.35 1.15 2.86% 41.35 6 41.40 95 9.40
2020-08-18 2392 6396119 3256 265631231 41.75 42.10 40.75 41.85 0.50 1.21% 41.85 36 41.90 37 9.51
2020-08-19 2392 22667491 10880 983241411 42.15 44.80 41.90 43.25 1.40 3.35% 43.25 43 43.30 39 9.83
2020-08-20 2392 14975253 7091 621890773 43.00 43.20 39.50 40.90 2.35 -5.43% 40.90 16 40.95 4 9.30
2020-08-21 2392 12377435 6281 527454169 41.90 43.40 41.90 42.85 1.95 4.77% 42.80 153 42.85 12 9.74
2020-08-24 2392 6453039 3523 274914253 43.00 43.40 42.05 42.75 0.10 -0.23% 42.55 8 42.75 31 9.72
2020-08-25 2392 4486410 2371 190160715 42.95 42.95 42.10 42.25 0.50 -1.17% 42.25 31 42.30 34 9.60
2020-08-26 2392 2885916 1645 122505486 42.35 42.85 42.10 42.25 0.00 0% 42.25 56 42.30 65 9.60
2020-08-27 2392 3371558 1803 142441844 42.60 42.60 41.95 42.30 0.05 0.12% 42.25 37 42.30 13 9.61
2020-08-28 2392 2702692 1520 113460314 42.05 42.40 41.50 42.00 0.30 -0.71% 42.00 64 42.05 21 9.55
2020-08-31 2392 3197544 1597 134612387 42.15 42.45 41.85 41.95 0.05 -0.12% 41.95 32 42.00 24 9.53
2020-09-01 2392 8551116 4231 366833288 42.15 43.20 42.00 43.10 1.15 2.74% 43.10 87 43.15 92 9.80
2020-09-02 2392 5245511 2961 226109366 43.70 43.80 42.60 42.80 0.30 -0.7% 42.80 18 42.85 11 9.73
2020-09-03 2392 9265248 4936 401539713 43.20 43.80 42.90 43.10 0.30 0.7% 43.05 50 43.10 6 9.80
2020-09-04 2392 3982593 2186 168551945 42.10 42.75 41.95 42.60 0.50 -1.16% 42.60 12 42.65 12 9.68
2020-09-07 2392 3473510 2102 146088612 42.40 42.75 41.55 41.70 0.90 -2.11% 41.65 35 41.70 19 9.48
2020-09-10 2392 2194441 1334 89764242 41.50 41.60 40.55 40.60 0.60 -2.64% 40.55 92 40.60 5 9.23
2020-09-11 2392 3537031 2226 142270590 40.60 41.00 39.95 40.10 0.50 -1.23% 40.10 32 40.15 11 9.11
2020-09-14 2392 2468033 1593 101397007 40.25 41.50 40.25 41.40 1.30 3.24% 41.35 27 41.40 13 9.41
2020-09-16 2392 1257776 872 51999928 41.65 41.70 41.20 41.35 0.20 -0.12% 41.30 9 41.35 1 9.40
2020-09-17 2392 1551858 922 64289019 41.45 41.75 41.20 41.35 0.00 0% 41.35 73 41.40 35 9.40
2020-09-18 2392 1408611 836 58408752 41.40 41.75 41.20 41.75 0.40 0.97% 41.55 1 41.75 1 9.49
2020-09-22 2392 1405782 894 56683359 40.75 40.75 40.00 40.20 0.65 -3.71% 40.20 74 40.30 2 9.14
2020-09-24 2392 3832389 2193 154826229 40.20 40.90 40.00 40.40 0.20 0.5% 40.40 61 40.45 59 9.18
2020-09-25 2392 7870191 4549 323864111 41.50 41.70 40.40 41.20 0.80 1.98% 41.15 22 41.25 31 9.36
2020-09-29 2392 1711541 1066 69955272 41.35 41.35 40.55 40.60 0.45 -1.46% 40.60 51 40.65 3 9.23
2020-09-30 2392 1420169 831 58165708 40.65 41.20 40.60 40.90 0.30 0.74% 40.90 14 41.10 2 9.30
2020-10-06 2392 1442749 864 59661653 41.50 41.60 41.20 41.25 0.00 0.86% 41.25 6 41.35 56 9.38
2020-10-08 2392 1157491 641 47800724 41.50 41.65 41.10 41.30 0.00 0.12% 41.25 1 41.30 34 9.39
2020-10-12 2392 2253000 1270 91361600 41.35 41.35 40.25 40.60 0.70 -1.69% 40.50 1 40.60 20 9.23
2020-10-13 2392 1254369 759 50438731 40.40 40.55 40.05 40.35 0.25 -0.62% 40.35 8 40.40 17 9.17
2020-10-14 2392 1475099 855 60040029 40.30 41.00 40.25 40.80 0.45 1.12% 40.80 1 40.85 5 9.27
2020-10-15 2392 4054695 2506 167973338 41.10 41.75 41.00 41.45 0.65 1.59% 41.40 7 41.45 5 9.42
2020-10-16 2392 5345500 3238 223282274 42.00 42.30 41.05 41.05 0.40 -0.97% 41.00 79 41.05 1 9.33
2020-10-20 2392 10021477 5823 428722315 43.05 43.60 42.05 42.30 0.55 3.05% 42.30 32 42.35 4 9.61
2020-10-21 2392 2527352 1681 106340896 42.30 42.40 41.80 42.05 0.25 -0.59% 42.00 4 42.05 5 9.56
2020-10-22 2392 3649342 1187 153360291 41.90 42.30 41.75 42.10 0.05 0.12% 42.05 60 42.10 41 9.57
2020-10-23 2392 2150112 1243 90248636 42.30 42.40 41.70 41.95 0.15 -0.36% 41.95 48 42.00 16 9.53
2020-10-26 2392 1441984 991 60510269 42.25 42.30 41.65 42.30 0.35 0.83% 42.25 51 42.30 31 9.61
2020-10-27 2392 2201842 1405 92934024 42.40 42.50 41.95 42.25 0.05 -0.12% 42.20 4 42.25 2 9.60
2020-10-28 2392 1756973 1051 73551631 42.20 42.30 41.60 41.65 0.60 -1.42% 41.60 15 41.65 5 9.47
2020-10-29 2392 1958507 1187 80179332 40.80 41.30 40.55 41.00 0.65 -1.56% 40.95 56 41.00 22 9.32
2020-10-30 2392 2244188 1393 91263774 41.10 41.10 40.40 40.40 0.60 -1.46% 40.40 9 40.45 14 9.18
2020-11-02 2392 1991230 1180 79791115 40.30 40.55 39.70 40.05 0.35 -0.87% 40.05 11 40.10 2 9.10
2020-11-03 2392 1078575 664 43908777 40.30 40.90 40.30 40.60 0.55 1.37% 40.60 18 40.65 54 9.23
2020-11-04 2392 842557 546 34279538 40.80 40.95 40.45 40.65 0.05 0.12% 40.65 37 40.70 2 9.24
2020-11-05 2392 850135 600 34583321 40.90 40.90 40.55 40.75 0.10 0.25% 40.70 6 40.75 2 9.26
2020-11-06 2392 884683 598 36095467 40.90 40.95 40.65 40.80 0.05 0.12% 40.80 18 40.85 18 9.27
2020-11-09 2392 1384439 929 56513997 40.90 41.00 40.70 40.75 0.05 -0.12% 40.70 36 40.75 4 9.26
2020-11-10 2392 1399010 959 57239848 40.80 41.30 40.60 40.85 0.10 0.25% 40.85 2 40.90 7 9.28
2020-11-11 2392 1231416 893 50469267 40.85 41.10 40.75 41.05 0.20 0.49% 41.05 10 41.10 21 9.33
2020-11-12 2392 2668010 1450 110949741 41.85 41.90 41.20 41.50 0.45 1.1% 41.45 13 41.50 6 9.43
2020-11-13 2392 1346969 768 55572537 41.50 41.70 41.00 41.40 0.10 -0.24% 41.35 1 41.40 10 9.47
2020-11-16 2392 2093482 1102 87132458 41.80 41.90 41.45 41.60 0.20 0.48% 41.60 14 41.65 36 9.52
2020-11-18 2392 1943022 1182 81869101 42.25 42.35 42.00 42.10 0.05 1.2% 42.10 25 42.15 10 9.63
2020-11-19 2392 1596171 947 67231564 42.10 42.30 41.90 42.10 0.00 0% 42.10 34 42.15 75 9.63
2020-11-23 2392 4462459 2330 189231680 42.00 42.70 42.00 42.55 0.70 1.07% 42.50 194 42.55 61 9.74
2020-11-24 2392 9671824 5080 415651254 42.90 43.45 42.40 42.65 0.10 0.24% 42.65 13 42.70 13 9.76
2020-11-25 2392 2763231 1481 117357410 42.85 42.90 42.10 42.30 0.35 -0.82% 42.25 21 42.30 22 9.68
2020-11-26 2392 1875269 1063 79841446 42.40 42.75 42.30 42.65 0.35 0.83% 42.60 40 42.65 30 9.76
2020-11-27 2392 3635143 1983 156490158 42.85 43.30 42.70 43.00 0.35 0.82% 42.95 41 43.00 1 9.84
2020-11-30 2392 4407725 2272 190999808 43.45 43.70 42.90 42.90 0.10 -0.23% 42.90 53 42.95 1 9.82
2020-12-01 2392 3480450 1857 150375288 43.20 43.50 42.70 43.40 0.50 1.17% 43.35 9 43.40 32 9.93
2020-12-02 2392 3831410 2147 166774647 43.75 43.75 43.25 43.60 0.20 0.46% 43.55 32 43.60 1 9.98
2020-12-04 2392 5001275 2576 219908775 44.40 44.55 43.75 44.00 0.20 0.92% 44.00 136 44.05 65 10.07
2020-12-07 2392 6774633 3381 299132768 44.40 44.75 43.50 44.40 0.40 0.91% 44.35 12 44.40 98 10.16
2020-12-11 2392 38791873 19445 1829535090 45.85 48.40 45.65 47.60 3.05 7.21% 47.60 7 47.65 130 10.89
2020-12-16 2392 8515313 4306 402969524 47.00 47.95 46.85 47.40 0.80 -0.42% 47.40 16 47.45 3 10.85
2020-12-18 2392 3955929 2172 184069642 46.95 47.15 46.30 46.30 0.40 -2.32% 46.30 81 46.35 14 10.60
2020-12-21 2392 6806607 3585 318245400 46.75 47.35 45.80 47.10 0.80 1.73% 47.05 5 47.15 76 10.78
2020-12-22 2392 7573676 3955 354559329 46.90 47.45 45.80 45.80 1.30 -2.76% 45.80 55 45.85 42 10.48
2020-12-25 2392 13725921 7437 658185256 47.05 48.60 46.85 48.50 1.70 5.9% 48.45 107 48.50 280 11.10
2020-12-28 2392 10432154 5959 504148242 48.95 49.00 47.85 48.10 0.40 -0.82% 48.10 9 48.15 1 11.01
2020-12-29 2392 6024463 3402 284742954 48.30 48.30 46.85 46.95 1.15 -2.39% 46.95 58 47.00 2 10.74
2020-12-30 2392 4332522 2544 204289730 47.10 47.75 46.55 47.40 0.45 0.96% 47.35 16 47.40 41 10.85