興勤(2428)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　97.50
0
0%		97.10
-0.4
-0.41%		 　95.20
-1.9
-1.96%		94.70
-0.5
-0.53%		93.30
-1.4
-1.48%		94.40
1.1
1.18%		93.80
-0.6
-0.64%		 　97.30
3.5
3.73%		97.50
0.2
0.21%		96.90
-0.6
-0.62%		98.80
1.9
1.96%		97.10
-1.7
-1.72%		 　96.70
-0.4
-0.41%		 　　　　　　　　87.10
-9.6
-9.93%		88.00
0.9
1.03%		94.83
2 月 　86.80
-1.2
-1.36%		89.50
2.7
3.11%		89.30
-0.2
-0.22%		89.90
0.6
0.67%		87.60
-2.3
-2.56%		 　85.90
-1.7
-1.94%		86.60
0.7
0.81%		89.20
2.6
3%		89.30
0.1
0.11%		89.80
0.5
0.56%		 　88.80
-1
-1.11%		88.30
-0.5
-0.56%		88.50
0.2
0.23%		88.50
0
0%		88.30
-0.2
-0.23%		 　87.00
-1.3
-1.47%		86.80
-0.2
-0.23%		85.50
-1.3
-1.5%		83.70
-1.8
-2.11%		 87.28
3 月　84.70
1
1.19%		86.00
1.3
1.53%		86.20
0.2
0.23%		88.40
2.2
2.55%		86.90
-1.5
-1.7%		 　82.70
-4.2
-4.83%		82.60
-0.1
-0.12%		80.70
-1.9
-2.3%		76.20
-4.5
-5.58%		73.50
-2.7
-3.54%		 　70.00
-3.5
-4.76%		67.30
-2.7
-3.86%		65.80
-1.5
-2.23%		59.30
-6.5
-9.88%		64.80
5.5
9.27%		 　62.60
-2.2
-3.4%		68.00
5.4
8.63%		71.70
3.7
5.44%		73.00
1.3
1.81%		73.10
0.1
0.14%		 　74.30
1.2
1.64%		73.40
-0.9
-1.21%		74.65
4 月74.00
0.6
0.82%		 　　　74.00
0
0%		75.70
1.7
2.3%		77.50
1.8
2.38%		78.40
0.9
1.16%		78.20
-0.2
-0.26%		 　77.00
-1.2
-1.53%		78.00
1
1.3%		78.50
0.5
0.64%		77.90
-0.6
-0.76%		77.60
-0.3
-0.39%		 　77.80
0.2
0.26%		75.40
-2.4
-3.08%		76.20
0.8
1.06%		76.80
0.6
0.79%		77.30
0.5
0.65%		 　80.20
2.9
3.75%		82.50
2.3
2.87%		83.00
0.5
0.61%		84.30
1.3
1.57%		 78.08
5 月　　　82.80
-1.5
-1.78%		82.90
0.1
0.12%		82.60
-0.3
-0.36%		 84.00
1.4
1.69%		 　85.70
1.7
2.02%		88.80
3.1
3.62%		88.00
-0.8
-0.9%		87.00
-1
-1.14%		86.90
-0.1
-0.11%		 　85.20
-1.7
-1.96%		86.20
1
1.17%		87.60
1.4
1.62%		87.70
0.1
0.11%		85.60
-2.1
-2.39%		 　86.40
0.8
0.93%		86.10
-0.3
-0.35%		88.00
1.9
2.21%		87.00
-1
-1.14%		87.30
0.3
0.34%		 86.28
6 月89.90
2.6
2.98%		89.10
-0.8
-0.89%		91.00
1.9
2.13%		91.80
0.8
0.88%		90.90
-0.9
-0.98%		 　90.60
-0.3
-0.33%		92.60
2
2.21%		92.40
-0.2
-0.22%		89.20
-3.2
-3.46%		88.60
-0.6
-0.67%		 　86.60
-2
-2.26%		90.20
3.6
4.16%		89.50
-0.7
-0.78%		90.20
0.7
0.78%		90.30
0.1
0.11%		 　89.40
-0.9
-1%		89.30
-0.1
-0.11%		89.80
0.5
0.56%		 　　　88.40
-1.4
-1.56%		88.10
-0.3
-0.34%		 89.69
7 月89.40
1.3
1.48%		90.10
0.7
0.78%		89.80
-0.3
-0.33%		 　95.50
5.7
6.35%		93.00
-2.5
-2.62%		98.00
5
5.38%		101.50
3.5
3.57%		 　　101.00
-0.5
-0.49%		99.00
-2
-1.98%		98.00
-1
-1.01%		98.70
0.7
0.71%		103.00
4.3
4.36%		 　104.00
1
0.97%		100.50
-3.5
-3.37%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		 　　98.00
-2.5
-2.49%		94.70
-3.3
-3.37%		95.20
0.5
0.53%		97.40
2.2
2.31%		97.20
-0.2
-0.21%		97.72
8 月 　96.20
-1
-1.03%		95.80
-0.4
-0.42%		96.40
0.6
0.63%		95.40
-1
-1.04%		95.70
0.3
0.31%		 　　99.00
3.3
3.45%		103.00
4
4.04%		102.00
-1
-0.97%		104.50
2.5
2.45%		 　114.50
10
9.57%		120.50
6
5.24%		120.50
0
0%		113.50
-7
-5.81%		118.00
4.5
3.96%		 　119.00
1
0.85%		117.50
-1.5
-1.26%		117.50
0
0%		113.00
-4.5
-3.83%		113.00
0
0%		 109.00
-4
-3.54%		108.1
9 月112.00
3
2.75%		115.00
3
2.68%		118.00
3
2.61%		114.50
-3.5
-2.97%		 　110.00
-4.5
-3.93%		 　104.00
-6
-5.45%		102.00
-2
-1.92%		 　105.00
3
2.94%		 104.00
-1
-0.95%		104.50
0.5
0.48%		103.50
-1
-0.96%		 　　100.00
-3.5
-3.38%		 98.00
-2
-2%		97.90
-0.1
-0.1%		 　　97.60
-0.3
-0.31%		99.10
1.5
1.54%		 104.4
10 月　　　　　102.00
2.9
2.93%		 104.50
2.5
2.45%		 　　105.50
1
0.96%		105.00
-0.5
-0.47%		105.00
0
0%		105.50
0.5
0.48%		108.00
2.5
2.37%		 　　109.50
1.5
1.39%		109.50
0
0%		114.50
5
4.57%		113.00
-1.5
-1.31%		 　109.00
-4
-3.54%		109.00
0
0%		108.50
-0.5
-0.46%		112.00
3.5
3.23%		108.50
-3.5
-3.13%		 107.86
11 月　107.50
-1
-0.92%		114.00
6.5
6.05%		116.00
2
1.75%		113.50
-2.5
-2.16%		115.50
2
1.76%		 　117.00
1.5
1.3%		118.50
1.5
1.28%		130.00
11.5
9.7%		134.50
4.5
3.46%		138.00
3.5
2.6%		 　140.50
2.5
1.81%		 137.00
-3.5
-2.49%		139.50
2.5
1.82%		 　　137.50
-2
-1.43%		140.50
3
2.18%		136.00
-4.5
-3.2%		145.00
9
6.62%		142.50
-2.5
-1.72%		 　146.00
3.5
2.46%		 131.66
12 月144.50
-1.5
-1.03%		142.50
-2
-1.38%		 143.50
1
0.7%		 　140.00
-3.5
-2.44%		 　　150.00
10
7.14%		 　　　147.50
-2.5
-1.67%		 144.50
-3
-2.03%		 　150.50
6
4.15%		151.00
0.5
0.33%		 　156.50
5.5
3.64%		 　157.50
1
0.64%		161.00
3.5
2.22%		160.00
-1
-0.62%		　149.48

說明:最高漲幅:9.7%最低跌幅:-9.93% 最高價:161.00最低價:59.30平均價:100.02,灰色底表示週末,漲140天(333.6)元,跌139天(-272.3)元,平盤10天
10%=3,9%=2,7%=3,6%=3,5%=4,4%=14,3%=19,2%=31,1%=46,0%=25,-0%=2,-1%=3,-2%=6,-3%=10,-4%=13,-5%=27,-6%=37,-7%=41,

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 2428 559300 373 54463149 98.00 98.00 97.00 97.50 0.20 0% 97.50 6 97.70 8 11.79
2020-01-03 2428 1712125 1321 169067087 98.50 100.50 96.80 97.10 0.40 -0.41% 97.10 10 97.20 1 11.74
2020-01-06 2428 607075 470 58234960 96.60 97.30 95.20 95.20 1.90 -1.96% 95.20 10 95.40 1 11.51
2020-01-07 2428 1303583 975 121650605 96.10 96.10 91.90 94.70 0.50 -0.53% 94.20 2 94.70 1 11.45
2020-01-08 2428 436350 349 40887989 92.70 94.60 92.70 93.30 1.40 -1.48% 93.30 3 93.50 1 11.28
2020-01-09 2428 434164 336 41119045 94.00 95.30 94.00 94.40 1.10 1.18% 94.40 36 94.80 15 11.41
2020-01-10 2428 276100 260 26053247 95.40 95.40 93.50 93.80 0.60 -0.64% 93.80 4 93.90 1 11.34
2020-01-13 2428 710685 545 67869445 94.70 97.30 93.50 97.30 3.50 3.73% 97.30 6 97.40 6 11.77
2020-01-14 2428 1007514 708 98537062 97.80 98.30 96.90 97.50 0.20 0.21% 97.50 1 97.60 7 11.79
2020-01-15 2428 523292 409 51068681 97.40 98.20 96.90 96.90 0.60 -0.62% 96.90 14 97.10 1 11.72
2020-01-16 2428 1132929 885 111567411 97.50 99.30 97.00 98.80 1.90 1.96% 98.70 6 98.80 7 11.95
2020-01-17 2428 675203 538 66153831 99.20 99.70 97.10 97.10 1.70 -1.72% 97.10 33 97.20 5 11.74
2020-01-20 2428 467396 368 45198829 97.60 97.60 96.10 96.70 0.40 -0.41% 96.70 22 96.90 4 11.69
2020-01-30 2428 1265290 888 112266948 89.00 90.90 87.10 87.10 9.60 -9.93% 0.00 0 87.10 106 10.53
2020-01-31 2428 597771 506 52415656 88.90 89.20 85.50 88.00 0.90 1.03% 87.80 1 88.00 14 10.64
2020-02-03 2428 879140 682 75055349 86.00 87.20 83.50 86.80 1.20 -1.36% 86.60 1 86.80 11 10.50
2020-02-04 2428 889650 719 79277066 88.00 89.90 87.70 89.50 2.70 3.11% 89.40 5 89.50 9 10.82
2020-02-05 2428 634454 507 56773586 90.00 90.30 88.50 89.30 0.20 -0.22% 89.30 5 89.40 4 10.80
2020-02-06 2428 609702 475 54842680 90.00 90.50 89.60 89.90 0.60 0.67% 89.80 9 89.90 1 10.87
2020-02-07 2428 807596 641 71171648 89.20 89.20 87.50 87.60 2.30 -2.56% 87.60 1 87.70 4 10.59
2020-02-10 2428 627348 479 53860704 85.00 86.90 84.80 85.90 1.70 -1.94% 85.80 23 85.90 1 10.39
2020-02-11 2428 440200 363 38328700 86.90 87.80 86.60 86.60 0.70 0.81% 86.50 29 86.60 1 10.47
2020-02-12 2428 770400 657 68100600 87.30 89.40 86.60 89.20 2.60 3% 89.10 1 89.20 13 10.79
2020-02-13 2428 720000 572 64632200 90.50 90.50 89.00 89.30 0.10 0.11% 89.20 34 89.50 4 10.80
2020-02-14 2428 387180 339 34711480 89.90 90.10 89.10 89.80 0.50 0.56% 89.70 2 89.80 4 10.86
2020-02-17 2428 305500 252 27166700 89.50 89.50 88.50 88.80 1.00 -1.11% 88.80 2 89.00 3 10.74
2020-02-18 2428 336100 284 29883190 89.30 89.70 88.30 88.30 0.50 -0.56% 88.30 3 88.40 1 10.68
2020-02-19 2428 157000 143 13901700 88.40 88.90 88.00 88.50 0.20 0.23% 88.50 10 88.70 3 10.70
2020-02-20 2428 188928 169 16726464 89.00 89.10 88.10 88.50 0.00 0% 88.40 1 88.60 4 10.70
2020-02-21 2428 308000 241 27173900 88.40 88.90 87.70 88.30 0.20 -0.23% 88.20 23 88.30 4 10.68
2020-02-24 2428 289000 227 25149700 87.30 87.40 86.70 87.00 1.30 -1.47% 87.00 19 87.40 4 10.52
2020-02-25 2428 170000 137 14736500 86.00 87.40 85.60 86.80 0.20 -0.23% 86.80 10 86.90 1 10.50
2020-02-26 2428 308000 260 26452500 86.30 86.70 85.50 85.50 1.30 -1.5% 85.50 4 85.80 3 10.34
2020-02-27 2428 498684 391 41999024 85.60 85.70 83.40 83.70 1.80 -2.11% 83.70 9 83.90 1 10.12
2020-03-02 2428 444000 378 37342700 82.40 85.40 81.00 84.70 1.00 1.19% 84.60 4 84.90 1 10.24
2020-03-03 2428 433000 331 37407700 85.80 87.30 85.50 86.00 1.30 1.53% 86.00 15 86.30 1 10.40
2020-03-04 2428 178027 146 15283335 86.30 86.30 85.30 86.20 0.20 0.23% 85.90 1 86.30 7 10.42
2020-03-05 2428 1117221 735 98165523 86.70 88.90 86.50 88.40 2.20 2.55% 88.40 3 88.50 5 10.69
2020-03-06 2428 377000 315 32769200 87.60 87.60 86.50 86.90 1.50 -1.7% 86.90 2 87.00 4 10.51
2020-03-09 2428 572802 466 48086566 85.20 86.00 82.70 82.70 4.20 -4.83% 82.60 21 82.80 1 10.00
2020-03-10 2428 606060 437 49251610 80.00 82.90 80.00 82.60 0.10 -0.12% 82.40 1 82.60 2 9.99
2020-03-11 2428 335061 299 27544302 83.20 83.70 80.50 80.70 1.90 -2.3% 80.70 6 80.80 1 9.76
2020-03-12 2428 801213 641 62292720 80.10 80.20 76.00 76.20 4.50 -5.58% 76.20 11 76.40 2 9.21
2020-03-13 2428 1279000 790 92985200 73.00 74.20 70.80 73.50 2.70 -3.54% 73.50 1 73.70 4 8.89
2020-03-16 2428 563331 485 40530301 72.60 74.40 70.00 70.00 3.50 -4.76% 70.00 15 70.10 2 8.46
2020-03-17 2428 588273 463 39936200 68.00 69.80 67.20 67.30 2.70 -3.86% 67.30 19 67.40 1 8.14
2020-03-18 2428 402305 340 27001494 68.20 68.20 65.80 65.80 1.50 -2.23% 65.80 1 65.90 1 7.96
2020-03-19 2428 1205912 558 74527520 65.00 65.20 59.30 59.30 6.50 -9.88% 0.00 0 59.30 4 7.17
2020-03-20 2428 777423 491 50179783 62.90 65.20 62.00 64.80 5.50 9.27% 64.70 3 64.90 2 7.84
2020-03-23 2428 289401 236 17999663 61.20 63.80 60.00 62.60 2.20 -3.4% 62.50 7 62.60 4 7.57
2020-03-24 2428 680682 539 46507212 67.90 68.80 67.10 68.00 5.40 8.63% 68.00 8 68.20 2 8.22
2020-03-25 2428 1412056 1046 101135144 71.00 73.10 70.50 71.70 3.70 5.44% 71.60 8 71.70 1 8.67
2020-03-26 2428 881042 731 63480292 72.00 74.00 70.50 73.00 1.30 1.81% 72.80 1 73.00 24 8.83
2020-03-27 2428 816314 659 60715572 74.80 75.90 73.00 73.10 0.10 0.14% 73.10 7 73.30 1 8.39
2020-03-30 2428 449640 368 32947749 72.50 74.30 71.50 74.30 1.20 1.64% 74.20 2 74.30 2 8.53
2020-03-31 2428 327300 276 24261830 75.10 75.40 73.20 73.40 0.90 -1.21% 73.40 2 73.60 2 8.43
2020-04-01 2428 257100 212 18958700 73.40 74.50 73.10 74.00 0.60 0.82% 73.60 15 74.00 1 8.50
2020-04-06 2428 238062 203 17529342 74.50 74.50 72.80 74.00 0.00 0% 74.00 6 74.20 2 8.50
2020-04-07 2428 855200 642 64538800 75.30 76.20 74.50 75.70 1.70 2.3% 75.60 1 75.70 1 8.69
2020-04-08 2428 974362 739 75449516 75.70 79.30 75.10 77.50 1.80 2.38% 77.50 6 77.60 5 8.90
2020-04-09 2428 818400 630 63552600 78.40 78.80 76.00 78.40 0.90 1.16% 78.40 4 78.50 17 9.00
2020-04-10 2428 360493 277 28115797 77.90 78.60 77.30 78.20 0.20 -0.26% 78.10 1 78.20 2 8.98
2020-04-13 2428 175033 156 13489580 77.80 77.80 76.50 77.00 1.20 -1.53% 76.90 1 77.10 3 8.84
2020-04-14 2428 251799 206 19601922 77.00 78.10 77.00 78.00 1.00 1.3% 77.90 5 78.00 2 8.96
2020-04-15 2428 914668 720 72394604 78.50 80.50 78.20 78.50 0.50 0.64% 78.50 24 78.60 1 9.01
2020-04-16 2428 310784 258 24286645 78.00 79.00 77.50 77.90 0.60 -0.76% 77.90 5 78.20 1 8.94
2020-04-17 2428 461645 372 36247974 79.00 79.50 77.50 77.60 0.30 -0.39% 77.60 12 77.90 1 8.91
2020-04-20 2428 181000 134 14085400 78.30 78.30 77.50 77.80 0.20 0.26% 77.70 6 77.80 1 8.93
2020-04-21 2428 375000 313 28630700 77.50 77.80 75.40 75.40 2.40 -3.08% 75.40 5 75.70 3 8.66
2020-04-22 2428 178320 160 13466160 75.00 76.40 74.50 76.20 0.80 1.06% 76.20 3 76.40 3 8.75
2020-04-23 2428 118504 115 9120812 77.10 77.50 76.60 76.80 0.60 0.79% 76.80 5 77.00 4 8.82
2020-04-24 2428 109500 99 8436750 76.30 77.40 76.30 77.30 0.50 0.65% 77.30 7 77.40 4 8.87
2020-04-27 2428 580400 441 45913779 77.80 80.20 77.50 80.20 2.90 3.75% 80.10 1 80.20 3 9.21
2020-04-28 2428 1880681 1153 153550542 81.30 82.80 79.40 82.50 2.30 2.87% 82.50 1 82.60 3 9.47
2020-04-29 2428 1096969 686 90864136 82.50 83.20 82.30 83.00 0.50 0.61% 82.90 6 83.00 37 9.53
2020-04-30 2428 976712 720 81699608 83.10 84.80 82.90 84.30 1.30 1.57% 84.30 17 84.40 3 9.68
2020-05-04 2428 367628 309 30449397 82.10 83.30 82.10 82.80 1.50 -1.78% 82.80 5 82.90 3 9.51
2020-05-05 2428 381284 343 31920672 83.50 85.00 82.80 82.90 0.10 0.12% 82.80 16 82.90 2 9.52
2020-05-06 2428 225000 190 18651100 83.50 83.50 82.60 82.60 0.30 -0.36% 82.60 2 82.80 3 9.48
2020-05-08 2428 512668 359 43030778 84.00 84.70 83.40 84.00 0.60 1.69% 83.90 1 84.00 10 9.64
2020-05-11 2428 1012235 674 86734810 84.70 86.50 84.40 85.70 1.70 2.02% 85.70 3 85.80 4 9.84
2020-05-12 2428 1193000 832 103887000 85.70 88.80 85.20 88.80 3.10 3.62% 88.50 2 88.80 19 10.67
2020-05-13 2428 960000 725 84476100 88.50 88.90 87.30 88.00 0.80 -0.9% 88.00 14 88.30 1 10.58
2020-05-14 2428 1187000 879 104895000 87.50 89.60 86.70 87.00 1.00 -1.14% 87.00 4 87.30 5 10.46
2020-05-15 2428 596000 430 51972900 88.20 88.50 85.70 86.90 0.10 -0.11% 86.90 13 87.40 1 10.44
2020-05-18 2428 357594 286 30745546 86.50 87.70 85.20 85.20 1.70 -1.96% 85.20 2 85.40 5 10.24
2020-05-19 2428 234000 179 20156100 86.00 86.60 85.70 86.20 1.00 1.17% 86.10 6 86.20 3 10.36
2020-05-20 2428 353000 279 30748500 86.50 87.70 86.10 87.60 1.40 1.62% 87.50 1 87.60 9 10.53
2020-05-21 2428 570000 408 50324600 87.80 89.10 87.70 87.70 0.10 0.11% 87.70 6 87.90 2 10.54
2020-05-22 2428 350000 287 30271700 87.70 87.70 85.60 85.60 2.10 -2.39% 85.60 7 85.70 2 10.29
2020-05-25 2428 447000 337 38171300 85.80 86.60 83.70 86.40 0.80 0.93% 86.40 1 86.50 7 10.38
2020-05-26 2428 294461 186 25545679 87.10 87.20 86.10 86.10 0.30 -0.35% 86.10 3 86.80 3 10.35
2020-05-27 2428 762000 550 66679300 86.70 88.40 86.30 88.00 1.90 2.21% 87.90 2 88.00 10 10.58
2020-05-28 2428 717000 450 62779000 88.10 88.50 86.80 87.00 1.00 -1.14% 87.00 25 87.30 4 10.46
2020-05-29 2428 551000 359 48237400 87.40 88.10 87.00 87.30 0.30 0.34% 87.30 3 87.50 1 10.49
2020-06-01 2428 1327000 916 118259400 87.30 90.20 87.30 89.90 2.60 2.98% 89.80 1 89.90 5 10.81
2020-06-02 2428 766100 496 68440649 90.10 90.60 88.10 89.10 0.80 -0.89% 89.00 6 89.10 1 10.71
2020-06-03 2428 1283000 874 115959900 89.80 91.40 89.00 91.00 1.90 2.13% 91.00 2 91.10 10 10.94
2020-06-04 2428 947000 714 87042400 91.90 92.40 91.20 91.80 0.80 0.88% 91.80 15 92.00 8 11.03
2020-06-05 2428 467000 354 42729000 92.40 92.40 90.70 90.90 0.90 -0.98% 90.80 12 90.90 4 10.93
2020-06-08 2428 434000 290 39335400 91.50 91.50 90.00 90.60 0.30 -0.33% 90.50 18 90.60 1 10.89
2020-06-09 2428 1229000 834 113606500 92.20 93.50 91.20 92.60 2.00 2.21% 92.60 1 92.70 2 11.13
2020-06-10 2428 580000 412 53675700 92.60 93.00 92.10 92.40 0.20 -0.22% 92.40 7 92.50 1 11.11
2020-06-11 2428 590000 482 53404100 92.60 92.70 89.10 89.20 3.20 -3.46% 89.20 3 89.30 1 10.72
2020-06-12 2428 584000 430 51390900 87.20 88.70 87.00 88.60 0.60 -0.67% 88.50 5 88.70 9 10.65
2020-06-15 2428 385000 290 33749500 88.80 89.00 86.30 86.60 2.00 -2.26% 86.60 12 86.80 4 10.41
2020-06-16 2428 1352000 806 121302200 87.70 91.50 87.70 90.20 3.60 4.16% 90.20 12 90.30 1 10.84
2020-06-17 2428 373000 304 33482200 90.20 90.60 89.30 89.50 0.70 -0.78% 89.40 13 89.50 5 10.76
2020-06-18 2428 316522 260 28368926 90.20 90.30 89.00 90.20 0.70 0.78% 90.10 1 90.20 4 10.84
2020-06-19 2428 243368 203 22054902 91.00 91.40 90.00 90.30 0.10 0.11% 90.20 5 90.40 5 10.85
2020-06-22 2428 260191 213 23356650 90.10 90.20 89.40 89.40 0.90 -1% 89.40 5 89.70 1 10.75
2020-06-23 2428 311018 240 27879521 89.70 90.40 88.80 89.30 0.10 -0.11% 89.30 15 89.70 9 10.73
2020-06-24 2428 281200 239 25345360 89.60 90.50 89.60 89.80 0.50 0.56% 89.80 6 90.10 7 10.79
2020-06-29 2428 254871 217 22638392 89.50 89.50 88.40 88.40 1.40 -1.56% 88.30 7 88.60 2 10.62
2020-06-30 2428 285350 232 25228434 88.50 89.00 88.10 88.10 0.30 -0.34% 88.10 12 88.30 1 10.59
2020-07-01 2428 243400 204 21828059 88.80 90.30 88.60 89.40 1.30 1.48% 89.40 5 89.90 6 10.75
2020-07-02 2428 221150 195 19966700 89.70 90.70 89.60 90.10 0.70 0.78% 90.10 4 90.50 10 10.83
2020-07-03 2428 313231 253 28283342 90.80 91.00 89.80 89.80 0.30 -0.33% 89.70 9 89.90 1 10.79
2020-07-06 2428 1480570 1111 138130150 90.30 95.70 90.30 95.50 5.70 6.35% 95.40 1 95.50 40 11.48
2020-07-07 2428 1195655 911 112048817 94.80 95.00 92.70 93.00 2.50 -2.62% 93.00 15 93.30 10 11.18
2020-07-08 2428 2140033 1495 206715034 93.80 98.00 93.20 98.00 5.00 5.38% 97.90 16 98.00 28 11.78
2020-07-09 2428 3251609 2454 330279909 102.50 103.00 99.40 101.50 3.50 3.57% 101.50 27 102.00 16 12.20
2020-07-13 2428 1518060 1155 150447360 98.50 102.00 96.20 101.00 3.00 -0.49% 101.00 28 101.50 14 12.14
2020-07-14 2428 852000 680 85086100 100.00 102.50 98.20 99.00 2.00 -1.98% 99.00 10 99.20 2 11.90
2020-07-15 2428 440676 364 43582648 100.50 100.50 97.70 98.00 1.00 -1.01% 98.00 25 98.20 1 11.78
2020-07-16 2428 511155 412 50874898 98.90 101.00 98.40 98.70 0.70 0.71% 98.70 6 98.90 1 11.86
2020-07-17 2428 1701990 1263 172665473 99.00 103.00 99.00 103.00 4.30 4.36% 102.50 24 103.00 145 12.38
2020-07-20 2428 2151441 1585 221160364 103.50 105.00 100.00 104.00 1.00 0.97% 103.50 23 104.00 90 12.50
2020-07-21 2428 1583135 1107 161439563 104.00 104.00 100.50 100.50 3.50 -3.37% 100.50 15 101.00 33 12.08
2020-07-22 2428 515174 448 51824400 101.00 101.50 100.00 100.00 0.50 -0.5% 100.00 38 100.50 11 12.02
2020-07-23 2428 594573 447 60014086 100.50 103.00 100.00 100.50 0.50 0.5% 100.50 39 101.00 40 12.08
2020-07-27 2428 404523 338 39981204 98.80 100.50 98.00 98.00 0.00 -2.49% 98.00 4 98.40 3 11.78
2020-07-28 2428 900579 724 86956059 99.00 100.50 94.10 94.70 3.30 -3.37% 94.70 10 94.80 1 11.38
2020-07-29 2428 328169 258 31310638 94.50 96.40 94.00 95.20 0.50 0.53% 95.20 3 95.30 3 11.44
2020-07-30 2428 329073 257 31839675 95.90 97.60 95.60 97.40 2.20 2.31% 97.30 7 97.40 3 11.71
2020-07-31 2428 225000 170 21836100 96.60 97.50 96.60 97.20 0.20 -0.21% 97.10 6 97.40 2 11.68
2020-08-03 2428 307200 235 29781500 97.50 98.40 96.20 96.20 1.00 -1.03% 96.10 2 96.20 2 11.56
2020-08-04 2428 258412 214 24816833 96.50 96.80 95.60 95.80 0.40 -0.42% 95.80 2 96.00 1 11.51
2020-08-05 2428 246179 226 23805445 96.00 97.10 96.00 96.40 0.60 0.63% 96.40 8 96.70 5 11.59
2020-08-06 2428 259212 231 24862729 97.00 97.00 95.30 95.40 1.00 -1.04% 95.40 3 95.60 2 11.47
2020-08-07 2428 290551 253 27981226 95.50 97.60 95.50 95.70 0.30 0.31% 95.70 1 95.80 1 11.50
2020-08-11 2428 1881803 1404 187956256 97.40 102.00 97.40 99.00 3.40 3.45% 99.00 16 99.60 2 11.90
2020-08-12 2428 1478271 1104 149623484 99.50 103.00 99.00 103.00 4.00 4.04% 102.50 26 103.00 76 11.44
2020-08-13 2428 1066728 767 109483256 103.50 104.50 101.00 102.00 1.00 -0.97% 101.50 2 102.00 35 11.33
2020-08-14 2428 1041578 778 108172897 102.50 105.00 101.50 104.50 2.50 2.45% 104.00 50 104.50 79 11.61
2020-08-17 2428 4375454 2131 494539480 106.50 114.50 106.50 114.50 10.00 9.57% 114.50 456 0.00 0 12.72
2020-08-18 2428 7355965 5020 887088765 119.00 125.00 116.00 120.50 6.00 5.24% 120.00 43 120.50 1 13.39
2020-08-19 2428 2692481 1913 322972956 120.50 122.00 118.00 120.50 0.00 0% 120.00 10 120.50 7 13.39
2020-08-20 2428 4278018 3036 497244052 123.00 125.00 110.00 113.50 7.00 -5.81% 113.00 17 113.50 3 12.61
2020-08-21 2428 2708504 1968 319523980 115.00 121.50 114.00 118.00 4.50 3.96% 117.50 30 118.00 20 13.11
2020-08-24 2428 1228872 960 143584140 118.50 119.50 114.50 119.00 1.00 0.85% 118.50 5 119.00 18 13.22
2020-08-25 2428 1068960 846 126238719 121.00 121.00 117.00 117.50 1.50 -1.26% 117.50 17 118.00 20 13.06
2020-08-26 2428 1324911 858 155218498 118.00 118.50 115.50 117.50 0.00 0% 117.50 10 118.00 57 13.06
2020-08-27 2428 1132536 763 129296836 114.50 116.00 113.00 113.00 0.00 -3.83% 113.00 130 113.50 1 12.56
2020-08-28 2428 629496 432 70981548 113.50 114.50 111.00 113.00 0.00 0% 112.50 2 113.00 40 12.56
2020-08-31 2428 749094 546 82863746 113.00 114.00 109.00 109.00 4.00 -3.54% 109.00 17 109.50 1 12.11
2020-09-01 2428 1128817 861 126415321 109.00 114.00 107.50 112.00 3.00 2.75% 112.00 30 112.50 13 12.44
2020-09-02 2428 1709848 1292 196538716 114.00 117.50 112.50 115.00 3.00 2.68% 115.00 10 115.50 6 12.78
2020-09-03 2428 1498154 1083 175513826 115.50 119.00 114.50 118.00 3.00 2.61% 117.50 1 118.00 14 13.11
2020-09-04 2428 936200 747 106574800 114.00 115.00 112.50 114.50 3.50 -2.97% 114.50 77 115.00 5 12.72
2020-09-07 2428 661360 486 74513820 116.50 116.50 110.00 110.00 4.50 -3.93% 110.00 75 110.50 2 12.22
2020-09-10 2428 624234 499 66128570 108.50 109.00 104.00 104.00 3.00 -5.45% 104.00 14 104.50 10 11.56
2020-09-11 2428 644915 470 66405615 103.00 104.50 102.00 102.00 2.00 -1.92% 102.00 49 102.50 10 11.33
2020-09-14 2428 420715 309 44102429 103.00 105.50 103.00 105.00 3.00 2.94% 105.00 4 105.50 5 11.67
2020-09-16 2428 315053 247 32917118 106.00 106.50 103.50 104.00 1.00 -0.95% 104.00 3 104.50 1 11.56
2020-09-17 2428 229000 170 23998500 104.00 106.00 104.00 104.50 0.50 0.48% 104.50 1 105.00 9 11.61
2020-09-18 2428 281050 190 29148400 104.50 104.50 103.00 103.50 1.00 -0.96% 103.50 35 104.00 6 11.50
2020-09-22 2428 390078 320 39138917 101.50 102.50 99.10 100.00 2.00 -3.38% 100.00 20 100.50 8 11.11
2020-09-24 2428 551050 421 54483850 100.00 100.50 98.00 98.00 3.00 -2% 98.00 20 98.30 10 10.89
2020-09-25 2428 574534 439 55853217 98.80 99.70 96.00 97.90 0.10 -0.1% 97.80 1 97.90 11 10.88
2020-09-29 2428 342500 272 34097399 100.50 101.00 97.60 97.60 1.90 -0.31% 97.60 5 98.30 7 10.84
2020-09-30 2428 184030 157 18084287 97.70 99.20 97.50 99.10 1.50 1.54% 99.10 2 99.20 2 11.01
2020-10-06 2428 249000 211 25392500 103.00 103.50 101.00 102.00 0.50 2.93% 101.50 7 102.00 5 11.33
2020-10-08 2428 537250 408 55418625 103.50 104.50 102.00 104.50 2.00 2.45% 104.00 3 104.50 3 11.61
2020-10-12 2428 806000 476 84959500 107.00 107.00 104.00 105.50 1.00 0.96% 105.50 27 106.00 3 11.72
2020-10-13 2428 359588 273 37639740 105.50 106.00 103.50 105.00 0.50 -0.47% 105.00 30 105.50 5 11.67
2020-10-14 2428 181000 124 19027500 105.00 105.50 104.50 105.00 0.00 0% 105.00 15 105.50 11 11.67
2020-10-15 2428 267010 194 27970055 105.00 105.50 103.50 105.50 0.50 0.48% 105.00 22 105.50 5 11.72
2020-10-16 2428 840233 670 91099664 106.50 110.50 105.00 108.00 2.50 2.37% 108.00 7 108.50 17 12.00
2020-10-20 2428 322098 265 35557731 112.50 112.50 108.50 109.50 1.50 1.39% 109.00 24 110.00 9 12.17
2020-10-21 2428 207253 169 22713703 109.50 110.50 109.00 109.50 0.00 0% 109.50 2 110.00 34 12.17
2020-10-22 2428 749949 497 84445686 111.50 114.50 109.50 114.50 5.00 4.57% 114.50 76 115.00 20 12.72
2020-10-23 2428 440180 330 49692340 113.50 114.00 112.00 113.00 1.50 -1.31% 112.50 17 113.00 90 12.56
2020-10-26 2428 579645 449 63723468 111.50 112.00 108.50 109.00 4.00 -3.54% 108.50 27 109.00 1 12.11
2020-10-27 2428 206317 171 22459102 108.50 110.00 107.00 109.00 0.00 0% 108.50 25 109.00 1 12.11
2020-10-28 2428 167703 136 18330357 110.00 110.50 108.00 108.50 0.50 -0.46% 108.00 38 108.50 1 12.06
2020-10-29 2428 544158 431 59337534 106.00 112.50 105.00 112.00 3.50 3.23% 112.00 2 112.50 10 12.44
2020-10-30 2428 1649763 1155 186347332 113.50 116.50 108.50 108.50 3.50 -3.13% 108.50 23 109.00 1 12.06
2020-11-02 2428 358844 266 38670100 108.00 109.50 106.50 107.50 1.00 -0.92% 107.50 2 108.00 5 11.94
2020-11-03 2428 1056361 858 118930475 110.00 114.00 109.50 114.00 6.50 6.05% 113.50 2 114.00 53 12.67
2020-11-04 2428 1349647 993 155388869 115.00 117.00 113.00 116.00 2.00 1.75% 116.00 27 116.50 31 12.89
2020-11-05 2428 570754 447 65204197 116.00 116.50 113.00 113.50 2.50 -2.16% 113.50 14 114.00 9 12.61
2020-11-06 2428 894875 655 103042318 114.50 117.00 113.50 115.50 2.00 1.76% 115.50 1 116.00 19 12.83
2020-11-09 2428 818444 618 95592173 117.00 118.00 115.00 117.00 1.50 1.3% 116.50 13 117.00 11 13.00
2020-11-10 2428 3455714 2453 422514681 122.00 126.00 118.50 118.50 1.50 1.28% 118.50 7 119.00 3 12.19
2020-11-11 2428 4179842 2775 533218214 120.50 130.00 119.50 130.00 11.50 9.7% 130.00 3439 0.00 0 13.37
2020-11-12 2428 8219680 5761 1100925009 133.00 137.50 129.00 134.50 4.50 3.46% 134.00 14 134.50 10 13.84
2020-11-13 2428 6290903 4244 864264821 134.00 143.00 132.00 138.00 3.50 2.6% 137.50 86 138.00 10 14.20
2020-11-16 2428 3494181 2520 486219923 139.00 141.50 136.00 140.50 2.50 1.81% 140.00 25 140.50 34 14.45
2020-11-18 2428 2043962 1402 278797204 138.00 139.50 133.50 137.00 0.50 -2.49% 137.00 37 137.50 2 14.09
2020-11-19 2428 2512715 1656 351430002 138.00 142.00 137.50 139.50 2.50 1.82% 139.00 23 139.50 32 14.35
2020-11-23 2428 3286647 2381 459677348 144.50 147.00 135.50 137.50 4.00 -1.43% 137.50 4 138.00 29 14.15
2020-11-24 2428 1535530 1138 215208876 138.50 142.00 137.50 140.50 3.00 2.18% 140.50 23 141.00 24 14.45
2020-11-25 2428 1251634 925 173374409 142.50 142.50 135.50 136.00 4.50 -3.2% 136.00 32 136.50 7 13.99
2020-11-26 2428 2587895 2035 368918728 137.00 147.00 135.00 145.00 9.00 6.62% 144.50 31 145.00 39 14.92
2020-11-27 2428 1447965 1051 207383545 144.00 146.00 141.50 142.50 2.50 -1.72% 142.50 53 143.00 3 14.66
2020-11-30 2428 2505886 1798 364239293 145.50 149.00 142.00 146.00 3.50 2.46% 145.00 13 146.00 27 15.02
2020-12-01 2428 1267135 989 183224022 146.00 147.00 142.50 144.50 1.50 -1.03% 144.00 32 145.00 10 14.87
2020-12-02 2428 789762 612 113150591 145.00 145.00 142.50 142.50 2.00 -1.38% 142.50 20 143.00 1 14.66
2020-12-04 2428 733621 488 104923428 143.50 144.00 142.00 143.50 0.50 0.7% 143.00 27 143.50 10 14.76
2020-12-07 2428 787638 616 111690868 145.00 145.50 140.00 140.00 3.50 -2.44% 139.50 11 140.00 70 14.40
2020-12-11 2428 2794810 1871 423190364 156.00 156.00 146.50 150.00 4.00 7.14% 150.00 10 151.00 10 15.43
2020-12-16 2428 653639 545 96160587 145.50 148.50 145.50 147.50 4.00 -1.67% 147.00 5 147.50 5 15.17
2020-12-18 2428 532260 443 77987484 148.00 149.50 144.50 144.50 2.00 -2.03% 144.50 3 145.00 3 14.87
2020-12-21 2428 1303970 1127 193768987 144.00 153.50 140.50 150.50 6.00 4.15% 150.00 21 150.50 18 15.48
2020-12-22 2428 1821886 1444 280100691 151.00 157.50 149.50 151.00 0.50 0.33% 151.00 11 151.50 20 15.54
2020-12-25 2428 1174203 983 181731619 154.50 157.00 152.50 156.50 3.00 3.64% 156.00 3 156.50 24 16.10
2020-12-28 2428 883371 726 138717365 159.00 159.00 155.00 157.50 1.00 0.64% 157.00 45 157.50 1 16.20
2020-12-29 2428 2766395 2118 445599074 157.50 164.00 156.00 161.00 3.50 2.22% 161.00 19 161.50 3 16.56
2020-12-30 2428 1317821 1028 211822956 162.00 164.00 159.00 160.00 1.00 -0.62% 160.00 18 160.50 2 16.46