京元電(2449)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　38.20
0
0%		37.30
-0.9
-2.36%		 　36.05
-1.25
-3.35%		36.25
0.2
0.55%		36.30
0.05
0.14%		37.00
0.7
1.93%		36.80
-0.2
-0.54%		 　37.40
0.6
1.63%		37.50
0.1
0.27%		36.90
-0.6
-1.6%		37.10
0.2
0.54%		36.65
-0.45
-1.21%		 　36.30
-0.35
-0.95%		 　　　　　　　　32.85
-3.45
-9.5%		32.65
-0.2
-0.61%		36.2
2 月 　32.30
-0.35
-1.07%		32.90
0.6
1.86%		32.75
-0.15
-0.46%		35.10
2.35
7.18%		33.80
-1.3
-3.7%		 　33.95
0.15
0.44%		35.60
1.65
4.86%		36.00
0.4
1.12%		36.00
0
0%		35.95
-0.05
-0.14%		 　35.40
-0.55
-1.53%		34.70
-0.7
-1.98%		34.70
0
0%		34.85
0.15
0.43%		34.40
-0.45
-1.29%		 　35.10
0.7
2.03%		34.35
-0.75
-2.14%		33.80
-0.55
-1.6%		32.75
-1.05
-3.11%		 34.09
3 月　32.30
-0.45
-1.37%		33.50
1.2
3.72%		34.05
0.55
1.64%		34.25
0.2
0.59%		34.00
-0.25
-0.73%		 　32.80
-1.2
-3.53%		33.30
0.5
1.52%		33.50
0.2
0.6%		31.10
-2.4
-7.16%		30.40
-0.7
-2.25%		 　30.50
0.1
0.33%		30.00
-0.5
-1.64%		30.90
0.9
3%		29.60
-1.3
-4.21%		30.70
1.1
3.72%		 　29.60
-1.1
-3.58%		30.85
1.25
4.22%		30.90
0.05
0.16%		32.10
1.2
3.88%		31.00
-1.1
-3.43%		 　30.40
-0.6
-1.94%		30.25
-0.15
-0.49%		31.51
4 月30.15
-0.1
-0.33%		 　　　30.15
0
0%		31.65
1.5
4.98%		33.05
1.4
4.42%		33.50
0.45
1.36%		33.50
0
0%		 　33.50
0
0%		34.15
0.65
1.94%		34.85
0.7
2.05%		36.35
1.5
4.3%		35.60
-0.75
-2.06%		 　35.35
-0.25
-0.7%		34.00
-1.35
-3.82%		34.35
0.35
1.03%		34.30
-0.05
-0.15%		35.20
0.9
2.62%		 　36.10
0.9
2.56%		35.80
-0.3
-0.83%		35.75
-0.05
-0.14%		36.00
0.25
0.7%		 34.14
5 月　　　35.20
-0.8
-2.22%		35.95
0.75
2.13%		35.95
0
0%		 36.35
0.4
1.11%		 　36.45
0.1
0.28%		36.20
-0.25
-0.69%		36.60
0.4
1.1%		36.10
-0.5
-1.37%		35.55
-0.55
-1.52%		 　32.00
-3.55
-9.99%		31.05
-0.95
-2.97%		30.30
-0.75
-2.42%		32.30
2
6.6%		31.60
-0.7
-2.17%		 　31.10
-0.5
-1.58%		31.10
0
0%		30.80
-0.3
-0.96%		30.50
-0.3
-0.97%		30.10
-0.4
-1.31%		 33.32
6 月30.95
0.85
2.82%		31.10
0.15
0.48%		31.60
0.5
1.61%		31.40
-0.2
-0.63%		31.95
0.55
1.75%		 　33.00
1.05
3.29%		32.75
-0.25
-0.76%		32.90
0.15
0.46%		31.80
-1.1
-3.34%		32.00
0.2
0.63%		 　31.70
-0.3
-0.94%		32.45
0.75
2.37%		32.75
0.3
0.92%		32.75
0
0%		33.20
0.45
1.37%		 　33.00
-0.2
-0.6%		33.05
0.05
0.15%		33.60
0.55
1.66%		 　　　33.40
-0.2
-0.6%		34.35
0.95
2.84%		 32.63
7 月34.95
0.6
1.75%		35.40
0.45
1.29%		36.20
0.8
2.26%		 　37.10
0.9
2.49%		37.80
0.7
1.89%		38.95
1.15
3.04%		39.55
0.6
1.54%		 　　36.20
-3.35
-8.47%		34.75
-1.45
-4.01%		34.10
-0.65
-1.87%		34.35
0.25
0.73%		34.85
0.5
1.46%		 　35.20
0.35
1%		35.45
0.25
0.71%		35.40
-0.05
-0.14%		36.45
1.05
2.97%		 　　35.50
-0.95
-2.61%		34.80
-0.7
-1.97%		34.85
0.05
0.14%		35.40
0.55
1.58%		35.50
0.1
0.28%		35.87
8 月 　35.45
-0.05
-0.14%		35.30
-0.15
-0.42%		35.70
0.4
1.13%		35.05
-0.65
-1.82%		34.45
-0.6
-1.71%		 　　35.65
1.2
3.48%		35.80
0.15
0.42%		35.50
-0.3
-0.84%		35.80
0.3
0.85%		 　36.10
0.3
0.84%		34.45
-1.65
-4.57%		32.95
-1.5
-4.35%		31.45
-1.5
-4.55%		31.75
0.3
0.95%		 　31.20
-0.55
-1.73%		31.40
0.2
0.64%		31.20
-0.2
-0.64%		31.45
0.25
0.8%		31.50
0.05
0.16%		 31.20
-0.3
-0.95%		33.62
9 月31.05
-0.15
-0.48%		31.00
-0.05
-0.16%		30.95
-0.05
-0.16%		31.15
0.2
0.65%		 　31.40
0.25
0.8%		 　30.80
-0.6
-1.91%		30.55
-0.25
-0.81%		 　31.00
0.45
1.47%		 31.35
0.35
1.13%		30.95
-0.4
-1.28%		31.30
0.35
1.13%		 　　30.15
-1.15
-3.67%		 29.90
-0.25
-0.83%		30.50
0.6
2.01%		 　　30.40
-0.1
-0.33%		30.50
0.1
0.33%		 30.77
10 月　　　　　30.45
-0.05
-0.16%		 30.75
0.3
0.99%		 　　30.75
0
0%		30.25
-0.5
-1.63%		30.45
0.2
0.66%		30.55
0.1
0.33%		30.30
-0.25
-0.82%		 　　30.95
0.65
2.15%		30.90
-0.05
-0.16%		31.15
0.25
0.81%		31.10
-0.05
-0.16%		 　30.70
-0.4
-1.29%		30.35
-0.35
-1.14%		30.40
0.05
0.16%		30.25
-0.15
-0.49%		29.95
-0.3
-0.99%		 30.59
11 月　30.05
0.1
0.33%		30.25
0.2
0.67%		31.05
0.8
2.64%		31.90
0.85
2.74%		31.85
-0.05
-0.16%		 　31.95
0.1
0.31%		32.15
0.2
0.63%		32.35
0.2
0.62%		32.15
-0.2
-0.62%		32.15
0
0%		 　32.50
0.35
1.09%		 32.50
0
0%		32.35
-0.15
-0.46%		 　　33.90
1.55
4.79%		33.90
0
0%		33.70
-0.2
-0.59%		34.20
0.5
1.48%		34.90
0.7
2.05%		 　35.40
0.5
1.43%		 32.84
12 月35.55
0.15
0.42%		35.45
-0.1
-0.28%		 35.60
0.15
0.42%		 　35.95
0.35
0.98%		 　　35.35
-0.6
-1.67%		 　　　35.05
-0.3
-0.85%		 34.00
-1.05
-3%		 　34.20
0.2
0.59%		33.65
-0.55
-1.61%		 　34.60
0.95
2.82%		 　35.00
0.4
1.16%		34.45
-0.55
-1.57%		34.60
0.15
0.44%		　34.91

說明:最高漲幅:7.18%最低跌幅:-9.99% 最高價:39.55最低價:29.60平均價:33.34,灰色底表示週末,漲139天(73.4)元,跌133天(-87.6)元,平盤17天
7%=2,5%=4,4%=6,3%=18,2%=27,1%=53,0%=46,-0%=1,-1%=2,-2%=2,-3%=4,-4%=10,-5%=11,-6%=23,-7%=32,-8%=48,

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 2449 9767496 4172 370686288 37.60 38.35 37.40 38.20 0.65 0% 38.15 77 38.20 4 19.00
2020-01-03 2449 23307907 8793 883627239 38.40 38.65 37.30 37.30 0.90 -2.36% 37.30 22 37.35 5 18.56
2020-01-06 2449 18959593 8455 688467493 36.60 36.95 35.85 36.05 1.25 -3.35% 36.05 241 36.10 7 17.94
2020-01-07 2449 12450821 4974 453245265 36.40 36.90 36.05 36.25 0.20 0.55% 36.25 172 36.35 6 18.03
2020-01-08 2449 9168973 3832 330498407 35.95 36.30 35.65 36.30 0.05 0.14% 36.20 1 36.30 14 18.06
2020-01-09 2449 8133781 4021 300170897 36.75 37.15 36.50 37.00 0.70 1.93% 37.00 32 37.05 25 18.41
2020-01-10 2449 6129342 2416 226309405 37.30 37.35 36.60 36.80 0.20 -0.54% 36.80 148 36.85 5 18.31
2020-01-13 2449 4847587 2456 180614996 37.20 37.40 37.00 37.40 0.60 1.63% 37.35 18 37.40 154 18.61
2020-01-14 2449 8055163 3803 301467160 37.50 37.75 37.15 37.50 0.10 0.27% 37.40 7 37.50 53 18.66
2020-01-15 2449 8231640 3442 305276330 37.70 37.70 36.85 36.90 0.60 -1.6% 36.90 141 36.95 53 18.36
2020-01-16 2449 5167233 2557 191753533 37.00 37.45 36.90 37.10 0.20 0.54% 37.10 9 37.15 61 18.46
2020-01-17 2449 7937697 3921 291386139 36.90 37.25 36.55 36.65 0.45 -1.21% 36.60 359 36.65 2 18.23
2020-01-20 2449 10439153 4397 379364375 36.50 36.55 36.20 36.30 0.35 -0.95% 36.30 366 36.35 4 18.06
2020-01-30 2449 21388339 9323 717041137 34.00 34.25 32.80 32.85 3.45 -9.5% 32.85 137 32.95 2 16.34
2020-01-31 2449 14084354 6282 460720153 32.85 33.60 32.20 32.65 0.20 -0.61% 32.65 123 32.75 36 16.24
2020-02-03 2449 17652334 8001 555588173 31.80 32.65 30.00 32.30 0.35 -1.07% 32.30 16 32.35 18 16.07
2020-02-04 2449 8066332 3475 263783384 31.80 33.10 31.80 32.90 0.60 1.86% 32.85 81 32.90 41 16.37
2020-02-05 2449 7802807 3799 258247181 33.05 33.45 32.60 32.75 0.15 -0.46% 32.75 42 32.80 12 16.29
2020-02-06 2449 16540200 6767 568727600 33.55 35.20 33.40 35.10 2.35 7.18% 35.05 3 35.10 225 17.46
2020-02-07 2449 12445765 6056 422330169 34.30 34.40 33.50 33.80 1.30 -3.7% 33.80 24 33.85 20 16.82
2020-02-10 2449 5232578 2981 176980657 33.00 34.30 32.80 33.95 0.15 0.44% 33.90 44 33.95 13 16.89
2020-02-11 2449 14734873 6226 515776080 33.95 35.60 33.85 35.60 1.65 4.86% 35.55 158 35.60 34 17.71
2020-02-12 2449 12457672 4855 445453042 35.60 36.10 35.20 36.00 0.40 1.12% 35.95 5 36.00 3 17.91
2020-02-13 2449 9045000 3712 326267600 36.05 36.40 35.60 36.00 0.00 0% 35.90 1 36.00 33 17.91
2020-02-14 2449 5365941 2089 193332914 36.00 36.25 35.90 35.95 0.05 -0.14% 35.95 99 36.00 91 17.89
2020-02-17 2449 7301618 3685 258489995 35.80 35.85 35.05 35.40 0.55 -1.53% 35.40 15 35.45 29 17.61
2020-02-18 2449 8327779 4118 290262805 34.95 35.40 34.70 34.70 0.70 -1.98% 34.70 85 34.75 12 17.26
2020-02-19 2449 4646000 2338 160853250 34.80 34.85 34.30 34.70 0.00 0% 34.65 98 34.70 5 17.26
2020-02-20 2449 2914816 1562 101629373 34.95 35.10 34.65 34.85 0.15 0.43% 34.85 69 34.90 1 17.34
2020-02-21 2449 3192000 1564 110441550 34.70 34.85 34.35 34.40 0.45 -1.29% 34.40 246 34.45 7 17.11
2020-02-24 2449 4965000 2108 171158100 34.05 35.10 33.90 35.10 0.70 2.03% 35.05 27 35.10 110 17.46
2020-02-25 2449 5912782 2740 203933543 34.50 34.90 34.10 34.35 0.75 -2.14% 34.35 315 34.40 22 17.09
2020-02-26 2449 6420000 3349 217654750 33.95 34.05 33.80 33.80 0.55 -1.6% 33.80 402 33.85 7 16.82
2020-02-27 2449 7269169 3374 241425686 34.00 34.05 32.75 32.75 1.05 -3.11% 32.75 96 32.80 5 16.29
2020-03-02 2449 8731782 4268 280615347 31.35 32.60 31.30 32.30 0.45 -1.37% 32.25 9 32.30 50 16.07
2020-03-03 2449 5814000 2974 195459500 33.80 34.00 33.15 33.50 1.20 3.72% 33.45 28 33.50 29 16.67
2020-03-04 2449 5667281 3230 192214711 33.40 34.30 33.10 34.05 0.55 1.64% 34.05 63 34.10 15 16.94
2020-03-05 2449 4940521 2436 170240186 34.65 34.85 34.25 34.25 0.20 0.59% 34.25 764 34.30 5 17.04
2020-03-06 2449 9496000 4450 327311850 34.75 34.80 34.00 34.00 0.25 -0.73% 34.00 156 34.05 1 16.92
2020-03-09 2449 10001130 4861 333787540 33.55 34.25 32.80 32.80 1.20 -3.53% 32.80 115 32.85 3 16.32
2020-03-10 2449 7270142 3186 241116950 32.65 33.60 32.65 33.30 0.50 1.52% 33.30 23 33.40 3 16.57
2020-03-11 2449 6969669 3922 235189915 33.45 34.15 33.30 33.50 0.20 0.6% 33.45 19 33.50 82 16.67
2020-03-12 2449 13651161 6559 431272602 33.00 33.00 30.75 31.10 2.40 -7.16% 31.10 221 31.20 4 15.47
2020-03-13 2449 17169000 7950 511581100 28.50 32.35 28.40 30.40 0.70 -2.25% 30.40 39 30.50 160 15.12
2020-03-16 2449 17067486 8439 533055705 30.60 32.45 30.20 30.50 0.10 0.33% 30.50 69 30.55 2 12.25
2020-03-17 2449 17193799 7990 523100170 30.50 31.40 29.90 30.00 0.50 -1.64% 29.95 107 30.00 1121 12.05
2020-03-18 2449 15930452 8131 493760351 30.20 31.75 30.20 30.90 0.90 3% 30.85 18 30.90 145 12.41
2020-03-19 2449 19230576 8831 575897775 30.90 31.30 28.45 29.60 1.30 -4.21% 29.60 72 29.65 13 11.89
2020-03-20 2449 14503114 7277 454169684 31.50 31.80 30.70 30.70 1.10 3.72% 30.70 220 30.75 1 12.33
2020-03-23 2449 9575676 5656 288257305 29.90 30.90 28.80 29.60 1.10 -3.58% 29.60 110 29.80 2 11.89
2020-03-24 2449 10920389 5510 338568668 30.55 31.60 30.55 30.85 1.25 4.22% 30.85 119 31.00 4 12.39
2020-03-25 2449 16062170 7954 505081479 31.50 32.30 30.90 30.90 0.05 0.16% 30.90 112 30.95 2 12.41
2020-03-26 2449 15869630 8349 503663460 31.35 32.30 30.85 32.10 1.20 3.88% 32.05 29 32.10 7 12.89
2020-03-27 2449 16569095 8459 524374308 32.70 32.80 30.80 31.00 1.10 -3.43% 31.00 7 31.05 108 12.45
2020-03-30 2449 6731348 3433 203966156 30.15 30.65 29.80 30.40 0.60 -1.94% 30.40 55 30.45 23 12.21
2020-03-31 2449 8460578 4671 255818101 30.80 30.85 30.00 30.25 0.15 -0.49% 30.25 1 30.30 98 12.15
2020-04-01 2449 4734932 2650 142649380 30.35 30.35 29.90 30.15 0.10 -0.33% 30.15 28 30.20 3 12.11
2020-04-06 2449 9565146 4851 288628844 30.50 30.60 29.80 30.15 0.00 0% 30.15 204 30.20 58 12.11
2020-04-07 2449 12580069 5722 390294605 30.65 31.70 30.50 31.65 1.50 4.98% 31.65 35 31.70 97 12.71
2020-04-08 2449 19997373 9284 656038009 32.30 33.45 32.10 33.05 1.40 4.42% 33.05 37 33.10 23 13.27
2020-04-09 2449 15879521 7524 535071397 33.70 34.25 33.10 33.50 0.45 1.36% 33.45 89 33.50 24 13.45
2020-04-10 2449 9806338 4655 330692095 33.75 34.30 33.45 33.50 0.00 0% 33.50 304 33.55 40 13.45
2020-04-13 2449 6380427 3198 213998741 33.55 33.95 33.05 33.50 0.00 0% 33.50 88 33.55 1 13.45
2020-04-14 2449 9805782 4931 333528446 33.70 34.30 33.70 34.15 0.65 1.94% 34.15 74 34.20 211 13.71
2020-04-15 2449 11342856 5545 392707286 34.30 34.95 34.30 34.85 0.70 2.05% 34.80 100 34.85 91 14.00
2020-04-16 2449 27167615 13517 977194125 34.85 36.50 34.65 36.35 1.50 4.3% 36.30 124 36.35 61 14.60
2020-04-17 2449 27078387 12832 989254307 37.50 37.85 35.50 35.60 0.75 -2.06% 35.60 172 35.65 77 14.30
2020-04-20 2449 11282963 5304 400102781 35.80 36.00 35.15 35.35 0.25 -0.7% 35.35 6 35.40 18 14.20
2020-04-21 2449 18025376 8638 616190137 35.10 35.10 33.55 34.00 1.35 -3.82% 33.95 27 34.00 47 13.65
2020-04-22 2449 7984262 3928 270302307 33.50 34.40 33.00 34.35 0.35 1.03% 34.30 19 34.35 27 13.80
2020-04-23 2449 6446668 3399 221475772 34.50 34.75 33.95 34.30 0.05 -0.15% 34.30 51 34.40 21 13.78
2020-04-24 2449 8471354 4585 293958702 34.20 35.20 33.95 35.20 0.90 2.62% 35.20 10 35.25 72 14.14
2020-04-27 2449 19363353 7430 692590115 35.75 36.10 35.30 36.10 0.90 2.56% 36.05 78 36.10 121 14.50
2020-04-28 2449 9151431 5090 329498620 36.25 36.45 35.75 35.80 0.30 -0.83% 35.80 144 35.85 8 14.38
2020-04-29 2449 6475113 3406 232003338 35.85 36.10 35.65 35.75 0.05 -0.14% 35.75 96 35.80 25 14.36
2020-04-30 2449 10187861 4165 367104096 36.25 36.30 35.85 36.00 0.25 0.7% 36.00 234 36.05 60 14.46
2020-05-04 2449 9567152 4767 336226127 35.00 35.50 34.60 35.20 0.80 -2.22% 35.20 58 35.25 36 14.14
2020-05-05 2449 8874211 3800 315686147 35.65 36.00 35.05 35.95 0.75 2.13% 35.90 109 35.95 14 14.44
2020-05-06 2449 9732000 4224 350247600 35.70 36.50 35.30 35.95 0.00 0% 35.95 52 36.00 308 14.44
2020-05-08 2449 7339909 3546 266834888 36.80 36.80 36.00 36.35 0.00 1.11% 36.35 31 36.40 138 14.60
2020-05-11 2449 12765401 5687 470201902 37.00 37.35 36.40 36.45 0.10 0.28% 36.40 263 36.45 7 12.53
2020-05-12 2449 9346000 4649 340970250 36.50 36.90 36.05 36.20 0.25 -0.69% 36.20 2 36.40 26 12.44
2020-05-13 2449 6831000 3402 248758350 36.20 36.85 36.05 36.60 0.40 1.1% 36.55 36 36.60 10 12.58
2020-05-14 2449 8016000 4065 291192350 36.40 36.75 36.00 36.10 0.50 -1.37% 36.05 39 36.10 52 12.41
2020-05-15 2449 8678000 4333 310705300 36.50 36.65 35.35 35.55 0.55 -1.52% 35.55 141 35.60 16 12.22
2020-05-18 2449 44539526 22077 1451116337 33.50 34.45 32.00 32.00 3.55 -9.99% 0.00 0 32.00 724 11.00
2020-05-19 2449 42002000 21040 1309693700 32.50 32.55 30.50 31.05 0.95 -2.97% 31.05 53 31.10 20 10.67
2020-05-20 2449 39731000 19251 1211940250 30.80 30.95 30.30 30.30 0.75 -2.42% 30.30 1032 30.35 11 10.41
2020-05-21 2449 46221000 21770 1471009050 31.10 32.35 31.10 32.30 2.00 6.6% 32.30 44 32.35 285 11.10
2020-05-22 2449 22667000 11422 720500000 32.05 32.10 31.60 31.60 0.70 -2.17% 31.60 193 31.65 839 10.86
2020-05-25 2449 19338000 10121 600035500 31.65 31.80 30.35 31.10 0.50 -1.58% 31.05 217 31.10 30 10.69
2020-05-26 2449 16965356 8161 529950751 31.30 31.45 31.10 31.10 0.00 0% 31.10 640 31.15 30 10.69
2020-05-27 2449 19937000 8244 617050250 31.15 31.30 30.80 30.80 0.30 -0.96% 30.80 1383 30.85 3 10.58
2020-05-28 2449 27388000 11827 841810550 31.00 31.10 30.50 30.50 0.30 -0.97% 30.50 1079 30.55 12 10.48
2020-05-29 2449 27609000 11801 833789800 30.30 30.60 30.00 30.10 0.40 -1.31% 30.10 895 30.15 36 10.34
2020-06-01 2449 24701000 10119 754342850 30.35 31.00 30.25 30.95 0.85 2.82% 30.90 208 30.95 180 10.64
2020-06-02 2449 21970031 9396 679959057 31.05 31.15 30.70 31.10 0.15 0.48% 31.10 301 31.15 309 10.69
2020-06-03 2449 24121000 9407 758019850 31.30 31.70 31.10 31.60 0.50 1.61% 31.60 234 31.65 120 10.86
2020-06-04 2449 22287000 9700 701177850 31.80 31.90 31.15 31.40 0.20 -0.63% 31.40 107 31.45 89 10.79
2020-06-05 2449 22745000 9589 724406250 31.50 32.15 31.40 31.95 0.55 1.75% 31.90 1066 31.95 7 10.98
2020-06-08 2449 40282000 18554 1326217200 32.90 33.20 32.50 33.00 1.05 3.29% 33.00 952 33.05 47 11.34
2020-06-09 2449 21041000 10640 688985200 33.10 33.25 32.50 32.75 0.25 -0.76% 32.70 40 32.75 136 11.25
2020-06-10 2449 13713000 6241 448377550 32.95 32.95 32.40 32.90 0.15 0.46% 32.90 150 32.95 210 11.31
2020-06-11 2449 33011000 13539 1071094000 33.00 33.05 31.75 31.80 1.10 -3.34% 31.80 317 31.85 43 10.93
2020-06-12 2449 18633000 8554 586040400 30.60 32.10 30.60 32.00 0.20 0.63% 32.00 125 32.05 74 11.00
2020-06-15 2449 12984000 5907 413890700 32.30 32.30 31.50 31.70 0.30 -0.94% 31.65 27 31.70 8 10.89
2020-06-16 2449 16102000 6948 519476000 32.20 32.45 31.90 32.45 0.75 2.37% 32.40 64 32.45 288 11.15
2020-06-17 2449 20488590 9191 670939251 32.70 33.00 32.30 32.75 0.30 0.92% 32.70 148 32.75 42 11.25
2020-06-18 2449 15047396 7173 493607595 32.80 33.00 32.55 32.75 0.00 0% 32.75 271 32.80 12 11.25
2020-06-19 2449 21025444 8233 693591676 32.90 33.20 32.70 33.20 0.45 1.37% 33.15 7 33.20 358 11.41
2020-06-22 2449 22050168 9075 734590555 33.30 33.70 33.00 33.00 0.20 -0.6% 33.00 404 33.05 3 11.34
2020-06-23 2449 17605550 6630 583366617 33.30 33.40 32.75 33.05 0.05 0.15% 33.05 29 33.20 7 11.36
2020-06-24 2449 26232753 10301 883599316 33.50 33.90 33.35 33.60 0.55 1.66% 33.60 236 33.70 37 11.55
2020-06-29 2449 24894264 10616 835254464 33.40 34.00 33.10 33.40 0.20 -0.6% 33.40 249 33.45 37 11.48
2020-06-30 2449 23017377 10325 782706934 33.65 34.45 33.50 34.35 0.95 2.84% 34.35 139 34.40 166 11.80
2020-07-01 2449 28746894 13297 1003182540 34.65 35.20 34.50 34.95 0.60 1.75% 34.90 271 34.95 31 12.01
2020-07-02 2449 20368969 8940 712884380 35.05 35.40 34.55 35.40 0.45 1.29% 35.35 230 35.40 32 12.16
2020-07-03 2449 44205574 18838 1596771196 36.35 36.40 35.65 36.20 0.80 2.26% 36.20 397 36.25 325 12.44
2020-07-06 2449 33438199 15230 1225177751 36.25 37.10 36.20 37.10 0.90 2.49% 37.05 204 37.10 58 12.75
2020-07-07 2449 50448738 21532 1896663183 38.00 38.15 36.65 37.80 0.70 1.89% 37.75 330 37.80 80 12.99
2020-07-08 2449 43421621 17010 1685661576 38.20 39.30 38.05 38.95 1.15 3.04% 38.95 143 39.00 460 13.38
2020-07-09 2449 42911758 18241 1692892823 39.90 39.90 38.50 39.55 0.60 1.54% 39.50 6 39.55 25 13.59
2020-07-13 2449 35873429 18023 1297591150 36.75 36.80 35.65 36.20 0.00 -8.47% 36.20 895 36.25 25 12.44
2020-07-14 2449 34357877 17094 1206404621 35.70 35.90 34.70 34.75 1.45 -4.01% 34.75 336 34.80 35 11.94
2020-07-15 2449 22729447 11802 783775270 34.85 35.25 34.00 34.10 0.65 -1.87% 34.10 473 34.15 43 11.72
2020-07-16 2449 20116055 9246 693928701 34.30 34.95 34.10 34.35 0.25 0.73% 34.35 260 34.40 15 11.80
2020-07-17 2449 31670319 11823 1103650135 34.95 35.40 34.45 34.85 0.50 1.46% 34.85 6 34.90 143 11.98
2020-07-20 2449 25394672 11292 895728010 35.45 35.70 34.80 35.20 0.35 1% 35.20 323 35.25 9 12.10
2020-07-21 2449 21899043 8539 772890671 35.45 35.60 35.00 35.45 0.25 0.71% 35.45 153 35.50 113 12.18
2020-07-22 2449 11593745 6010 411101841 35.50 35.60 35.30 35.40 0.05 -0.14% 35.40 137 35.45 119 12.16
2020-07-23 2449 33727384 14372 1217544345 35.65 36.60 35.60 36.45 1.05 2.97% 36.45 411 36.50 729 12.53
2020-07-27 2449 37268057 17021 1343791217 36.85 37.25 35.50 35.50 1.25 -2.61% 35.50 804 35.55 5 12.20
2020-07-28 2449 27879361 11991 985967182 35.50 36.50 34.50 34.80 0.70 -1.97% 34.80 258 34.85 16 11.96
2020-07-29 2449 11944952 5274 417348712 34.95 35.30 34.70 34.85 0.05 0.14% 34.85 84 34.90 47 11.98
2020-07-30 2449 12517323 4991 439740222 35.15 35.45 34.90 35.40 0.55 1.58% 35.40 89 35.45 68 12.16
2020-07-31 2449 11088943 4391 392386360 35.55 35.70 35.15 35.50 0.10 0.28% 35.50 407 35.55 51 12.20
2020-08-03 2449 17774148 8015 630220228 35.60 35.75 35.10 35.45 0.05 -0.14% 35.45 52 35.50 16 12.18
2020-08-04 2449 22099523 9695 782256411 35.60 35.75 35.15 35.30 0.15 -0.42% 35.30 191 35.35 19 12.13
2020-08-05 2449 36257128 15241 1296143789 35.60 36.20 35.50 35.70 0.40 1.13% 35.65 273 35.70 203 12.27
2020-08-06 2449 23853606 11112 843057391 36.00 36.00 35.00 35.05 0.65 -1.82% 35.05 83 35.10 63 12.04
2020-08-07 2449 20998615 11443 725400394 35.05 35.05 34.30 34.45 0.60 -1.71% 34.45 12 34.50 207 11.84
2020-08-11 2449 19576549 8655 698412560 35.75 36.00 35.50 35.65 0.05 3.48% 35.65 131 35.70 283 10.80
2020-08-12 2449 18867720 7335 673705215 35.65 35.90 35.45 35.80 0.15 0.42% 35.80 141 35.85 237 10.85
2020-08-13 2449 17994154 9195 637482973 36.00 36.05 35.05 35.50 0.30 -0.84% 35.45 32 35.50 137 10.76
2020-08-14 2449 23286755 9600 834027744 35.65 36.00 35.50 35.80 0.30 0.85% 35.80 547 35.85 183 10.85
2020-08-17 2449 20045525 8869 723948311 36.00 36.30 35.85 36.10 0.30 0.84% 36.10 553 36.15 185 10.94
2020-08-18 2449 43513114 24267 1506535422 36.00 36.05 34.00 34.45 1.65 -4.57% 34.45 185 34.50 758 10.44
2020-08-19 2449 41875204 20026 1408524458 34.30 34.65 32.80 32.95 1.50 -4.35% 32.95 69 33.00 693 9.98
2020-08-20 2449 35471629 15885 1124994345 32.50 32.55 31.05 31.45 1.50 -4.55% 31.40 247 31.45 34 9.53
2020-08-21 2449 19024697 9036 607616493 32.00 32.30 31.65 31.75 0.30 0.95% 31.75 344 31.80 63 9.62
2020-08-24 2449 23473566 10303 729197038 31.65 31.70 30.85 31.20 0.55 -1.73% 31.15 177 31.20 25 9.45
2020-08-25 2449 14331832 6360 449401332 31.25 31.65 31.10 31.40 0.20 0.64% 31.40 189 31.45 93 9.52
2020-08-26 2449 15094654 6854 470271147 31.40 31.45 31.05 31.20 0.20 -0.64% 31.20 144 31.25 46 9.45
2020-08-27 2449 17597426 8102 554402219 31.40 31.90 31.15 31.45 0.25 0.8% 31.45 182 31.50 127 9.53
2020-08-28 2449 7460309 3644 233649817 31.40 31.50 31.10 31.50 0.05 0.16% 31.50 91 31.55 81 9.55
2020-08-31 2449 14671538 6331 461404792 31.50 31.80 31.20 31.20 0.30 -0.95% 31.20 294 31.25 15 9.45
2020-09-01 2449 13766219 7151 427198797 31.20 31.30 30.80 31.05 0.15 -0.48% 31.05 152 31.10 55 9.41
2020-09-02 2449 12686531 6230 394477386 31.20 31.45 30.90 31.00 0.05 -0.16% 31.00 48 31.05 16 9.39
2020-09-03 2449 19066719 8701 594133574 31.30 31.45 30.90 30.95 0.05 -0.16% 30.95 147 31.00 51 9.38
2020-09-04 2449 12315642 5489 377827610 30.50 31.20 30.15 31.15 0.20 0.65% 31.10 66 31.15 66 9.44
2020-09-07 2449 13094614 5605 408652555 31.20 31.40 30.90 31.40 0.25 0.8% 31.40 307 31.45 227 9.52
2020-09-10 2449 14509858 7713 448272748 31.35 31.40 30.75 30.80 0.40 -1.91% 30.80 114 30.85 15 9.33
2020-09-11 2449 10411338 4606 318373985 30.80 30.80 30.50 30.55 0.25 -0.81% 30.50 2235 30.55 8 9.26
2020-09-14 2449 10354752 4210 319868553 30.60 31.05 30.60 31.00 0.45 1.47% 31.00 70 31.05 137 9.39
2020-09-16 2449 12002363 5541 378337315 31.75 31.85 31.35 31.35 0.20 1.13% 31.35 500 31.40 122 9.50
2020-09-17 2449 10308245 4980 319864958 31.35 31.35 30.90 30.95 0.40 -1.28% 30.95 210 31.00 166 9.38
2020-09-18 2449 8376570 3104 259783706 31.00 31.30 30.80 31.30 0.35 1.13% 31.20 6 31.30 257 9.48
2020-09-22 2449 15077591 6039 454203392 30.40 30.40 29.85 30.15 0.35 -3.67% 30.15 100 30.20 19 9.14
2020-09-24 2449 14893137 6623 445928510 29.60 30.25 29.45 29.90 0.15 -0.83% 29.90 73 29.95 116 9.06
2020-09-25 2449 14051648 5845 423320335 30.20 30.50 29.90 30.50 0.60 2.01% 30.45 17 30.50 229 9.24
2020-09-29 2449 5742686 3006 174979845 30.80 30.80 30.35 30.40 0.25 -0.33% 30.35 669 30.40 1 9.21
2020-09-30 2449 3934563 1725 120032022 30.45 30.65 30.30 30.50 0.10 0.33% 30.50 92 30.60 29 9.24
2020-10-06 2449 7135629 3342 218057291 30.75 30.75 30.35 30.45 0.15 -0.16% 30.45 112 30.50 18 9.23
2020-10-08 2449 14833411 5943 453207828 30.25 30.80 30.15 30.75 0.65 0.99% 30.70 723 30.75 1 9.32
2020-10-12 2449 7141000 2989 219340750 30.95 30.95 30.50 30.75 0.00 0% 30.70 171 30.75 137 9.32
2020-10-13 2449 6896670 3326 208677595 30.70 30.70 30.10 30.25 0.50 -1.63% 30.25 110 30.30 66 9.17
2020-10-14 2449 4098324 2012 124717475 30.30 30.65 30.30 30.45 0.20 0.66% 30.45 36 30.50 189 9.23
2020-10-15 2449 5727173 2323 174679326 30.45 30.70 30.25 30.55 0.10 0.33% 30.55 40 30.60 143 9.26
2020-10-16 2449 4779401 2198 145922105 30.65 30.75 30.30 30.30 0.25 -0.82% 30.30 139 30.35 70 9.18
2020-10-20 2449 14461117 6463 448195627 30.70 31.30 30.65 30.95 0.45 2.15% 30.90 263 30.95 2 9.38
2020-10-21 2449 6971283 3364 215870473 31.20 31.25 30.80 30.90 0.05 -0.16% 30.90 154 30.95 54 9.36
2020-10-22 2449 9766627 2467 302497474 30.90 31.15 30.70 31.15 0.25 0.81% 31.05 7 31.15 88 9.44
2020-10-23 2449 5157768 2358 160164925 31.20 31.20 30.90 31.10 0.05 -0.16% 31.10 4 31.15 573 9.42
2020-10-26 2449 7081061 3288 218079460 31.20 31.20 30.70 30.70 0.40 -1.29% 30.70 374 30.80 123 9.30
2020-10-27 2449 7693042 3653 233431282 30.30 30.45 30.20 30.35 0.35 -1.14% 30.35 252 30.40 17 9.20
2020-10-28 2449 6410982 2607 194968752 30.35 30.60 30.30 30.40 0.05 0.16% 30.40 152 30.45 131 9.21
2020-10-29 2449 6955374 2864 209507328 30.00 30.35 29.90 30.25 0.15 -0.49% 30.20 154 30.25 32 9.17
2020-10-30 2449 7249252 3023 218134716 30.30 30.40 29.95 29.95 0.30 -0.99% 29.95 281 30.00 47 9.08
2020-11-02 2449 6659778 3283 199583539 30.15 30.20 29.80 30.05 0.10 0.33% 30.00 45 30.05 33 9.30
2020-11-03 2449 4722219 2271 142935208 30.20 30.45 30.10 30.25 0.20 0.67% 30.25 144 30.30 12 9.37
2020-11-04 2449 17059811 7576 528881998 30.50 31.35 30.45 31.05 0.80 2.64% 31.00 294 31.05 164 9.61
2020-11-05 2449 30427479 13397 964487023 31.40 31.95 31.15 31.90 0.85 2.74% 31.85 296 31.90 85 9.88
2020-11-06 2449 26707706 11011 853660407 32.40 32.55 31.50 31.85 0.05 -0.16% 31.80 3 31.85 98 9.86
2020-11-09 2449 13982695 6341 446416425 32.15 32.25 31.70 31.95 0.10 0.31% 31.90 280 31.95 187 9.89
2020-11-10 2449 14573631 6197 466398848 32.10 32.20 31.65 32.15 0.20 0.63% 32.10 33 32.15 174 9.95
2020-11-11 2449 12742820 6496 412363186 32.15 32.50 32.10 32.35 0.20 0.62% 32.30 51 32.35 261 10.02
2020-11-12 2449 10350949 4318 334938585 32.60 32.70 32.10 32.15 0.20 -0.62% 32.15 42 32.20 86 9.95
2020-11-13 2449 6923470 3045 222088833 32.15 32.25 31.85 32.15 0.00 0% 32.10 113 32.15 85 9.95
2020-11-16 2449 12841148 5064 417065077 32.50 32.60 32.35 32.50 0.35 1.09% 32.45 89 32.50 61 10.06
2020-11-18 2449 8110651 4065 263249933 32.55 32.60 32.25 32.50 0.05 0% 32.50 11 32.55 463 10.06
2020-11-19 2449 6718990 4415 218154371 32.50 32.65 32.30 32.35 0.15 -0.46% 32.35 442 32.40 20 10.02
2020-11-23 2449 32623330 13868 1095122728 32.70 34.00 32.65 33.90 1.40 4.79% 33.85 62 33.90 436 10.50
2020-11-24 2449 26660566 11771 905913560 33.95 34.60 33.50 33.90 0.00 0% 33.85 66 33.90 182 10.50
2020-11-25 2449 13568669 6452 458410171 34.20 34.40 33.35 33.70 0.20 -0.59% 33.65 259 33.70 71 10.43
2020-11-26 2449 15598740 6608 532711572 34.10 34.40 34.00 34.20 0.50 1.48% 34.15 149 34.20 545 10.59
2020-11-27 2449 22111736 10570 767936444 34.60 34.95 34.35 34.90 0.70 2.05% 34.85 150 34.90 530 10.80
2020-11-30 2449 32064716 13032 1141312194 35.20 35.90 35.20 35.40 0.50 1.43% 35.40 195 35.45 18 10.96
2020-12-01 2449 16673108 7707 590450653 35.70 35.85 35.00 35.55 0.15 0.42% 35.55 55 35.60 433 11.01
2020-12-02 2449 13065712 5647 463428603 35.85 35.85 35.30 35.45 0.10 -0.28% 35.45 46 35.50 296 10.98
2020-12-04 2449 23133772 10403 820889239 35.05 35.75 35.05 35.60 0.70 0.42% 35.60 87 35.65 292 11.02
2020-12-07 2449 27421129 11287 981463364 36.00 36.40 35.30 35.95 0.35 0.98% 35.90 41 35.95 58 11.13
2020-12-11 2449 17941384 7830 632314879 35.85 36.00 34.60 35.35 0.45 -1.67% 35.30 85 35.35 11 10.94
2020-12-16 2449 8421803 4338 295757892 35.00 35.30 34.90 35.05 0.35 -0.85% 35.00 257 35.05 50 10.85
2020-12-18 2449 23348330 10519 795366786 34.75 34.85 33.80 34.00 0.75 -3% 33.95 43 34.00 492 10.53
2020-12-21 2449 12039255 5678 408728137 34.00 34.20 33.60 34.20 0.20 0.59% 34.15 48 34.20 100 10.59
2020-12-22 2449 10240540 4955 349540481 34.20 34.60 33.65 33.65 0.55 -1.61% 33.65 241 33.70 4 10.42
2020-12-25 2449 12228942 5813 420913251 34.00 34.70 33.95 34.60 0.90 2.82% 34.60 214 34.65 304 10.71
2020-12-28 2449 15048775 7206 526748899 35.30 35.30 34.70 35.00 0.40 1.16% 34.95 214 35.00 753 10.84
2020-12-29 2449 9952499 4979 343942327 35.00 35.00 34.40 34.45 0.55 -1.57% 34.45 69 34.50 5 10.67
2020-12-30 2449 4658289 2403 161195097 34.70 34.80 34.50 34.60 0.15 0.44% 34.55 387 34.60 3 10.71