麗臺(2465)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　11.15
0
0%		11.05
-0.1
-0.9%		 　11.15
0.1
0.9%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		 　11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.00
0
0%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　10.95
-0.05
-0.45%		 　　　　　　　　10.00
-0.95
-8.68%		9.95
-0.05
-0.5%		10.89
2 月 　9.10
-0.85
-8.54%		9.57
0.47
5.16%		9.56
-0.01
-0.1%		9.86
0.3
3.14%		9.87
0.01
0.1%		 　10.85
0.98
9.93%		10.85
0
0%		10.90
0.05
0.46%		10.45
-0.45
-4.13%		10.45
0
0%		 　10.35
-0.1
-0.96%		10.35
0
0%		10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		 　10.25
-0.1
-0.97%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		9.90
-0.2
-1.98%		 10.12
3 月　9.74
-0.16
-1.62%		9.80
0.06
0.62%		9.74
-0.06
-0.61%		10.10
0.36
3.7%		9.90
-0.2
-1.98%		 　9.45
-0.45
-4.55%		9.13
-0.32
-3.39%		9.00
-0.13
-1.42%		8.10
-0.9
-10%		7.37
-0.73
-9.01%		 　6.70
-0.67
-9.09%		6.05
-0.65
-9.7%		6.05
0
0%		5.45
-0.6
-9.92%		5.86
0.41
7.52%		 　5.75
-0.11
-1.88%		5.95
0.2
3.48%		6.20
0.25
4.2%		6.25
0.05
0.81%		6.55
0.3
4.8%		 　6.45
-0.1
-1.53%		6.40
-0.05
-0.78%		7.47
4 月6.47
0.07
1.09%		 　　　6.44
-0.03
-0.46%		6.61
0.17
2.64%		6.93
0.32
4.84%		7.62
0.69
9.96%		8.15
0.53
6.96%		 　7.82
-0.33
-4.05%		7.92
0.1
1.28%		7.95
0.03
0.38%		7.85
-0.1
-1.26%		7.88
0.03
0.38%		 　7.91
0.03
0.38%		7.77
-0.14
-1.77%		7.65
-0.12
-1.54%		7.80
0.15
1.96%		7.81
0.01
0.13%		 　7.99
0.18
2.3%		8.20
0.21
2.63%		8.86
0.66
8.05%		8.96
0.1
1.13%		 7.75
5 月　　　9.00
0.04
0.45%		8.74
-0.26
-2.89%		8.72
-0.02
-0.23%		 9.29
0.57
6.54%		 　10.15
0.86
9.26%		9.91
-0.24
-2.36%		9.93
0.02
0.2%		9.72
-0.21
-2.11%		9.70
-0.02
-0.21%		 　9.30
-0.4
-4.12%		9.25
-0.05
-0.54%		9.21
-0.04
-0.43%		9.34
0.13
1.41%		9.15
-0.19
-2.03%		 　9.02
-0.13
-1.42%		9.10
0.08
0.89%		9.24
0.14
1.54%		9.20
-0.04
-0.43%		10.10
0.9
9.78%		 9.43
6 月9.98
-0.12
-1.19%		9.95
-0.03
-0.3%		9.86
-0.09
-0.9%		9.82
-0.04
-0.41%		9.89
0.07
0.71%		 　9.82
-0.07
-0.71%		9.80
-0.02
-0.2%		9.80
0
0%		9.33
-0.47
-4.8%		9.25
-0.08
-0.86%		 　9.38
0.13
1.41%		9.44
0.06
0.64%		9.44
0
0%		9.47
0.03
0.32%		9.40
-0.07
-0.74%		 　9.37
-0.03
-0.32%		9.35
-0.02
-0.21%		9.29
-0.06
-0.64%		 　　　9.34
0.05
0.54%		9.33
-0.01
-0.11%		 9.54
7 月9.30
-0.03
-0.32%		9.31
0.01
0.11%		9.40
0.09
0.97%		 　9.68
0.28
2.98%		10.60
0.92
9.5%		11.65
1.05
9.91%		12.10
0.45
3.86%		 　　11.00
-1.1
-9.09%		10.50
-0.5
-4.55%		10.50
0
0%		10.50
0
0%		10.20
-0.3
-2.86%		 　10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.05
-0.2
-1.95%		10.10
0.05
0.5%		 　　11.25
1.15
11.39%		11.20
-0.05
-0.44%		10.80
-0.4
-3.57%		10.70
-0.1
-0.93%		10.85
0.15
1.4%		10.49
8 月 　10.65
-0.2
-1.84%		10.60
-0.05
-0.47%		10.80
0.2
1.89%		10.60
-0.2
-1.85%		10.55
-0.05
-0.47%		 　　11.10
0.55
5.21%		11.65
0.55
4.95%		12.75
1.1
9.44%		12.75
0
0%		 　12.15
-0.6
-4.71%		12.15
0
0%		13.35
1.2
9.88%		14.50
1.15
8.61%		14.50
0
0%		 　13.95
-0.55
-3.79%		13.85
-0.1
-0.72%		15.15
1.3
9.39%		14.70
-0.45
-2.97%		14.20
-0.5
-3.4%		 13.90
-0.3
-2.11%		12.67
9 月14.60
0.7
5.04%		14.30
-0.3
-2.05%		13.90
-0.4
-2.8%		13.80
-0.1
-0.72%		 　13.85
0.05
0.36%		 　12.70
-1.15
-8.3%		12.50
-0.2
-1.57%		 　13.60
1.1
8.8%		 13.35
-0.25
-1.84%		13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		 　　16.00
2.75
20.75%		 15.95
-0.05
-0.31%		14.50
-1.45
-9.09%		 　　13.90
-0.6
-4.14%		14.35
0.45
3.24%		 14.06
10 月　　　　　14.20
-0.15
-1.05%		 15.20
1
7.04%		 　　14.60
-0.6
-3.95%		15.35
0.75
5.14%		15.25
-0.1
-0.65%		15.10
-0.15
-0.98%		14.45
-0.65
-4.3%		 　　15.00
0.55
3.81%		15.70
0.7
4.67%		16.85
1.15
7.32%		15.80
-1.05
-6.23%		 　15.20
-0.6
-3.8%		15.35
0.15
0.99%		15.60
0.25
1.63%		15.30
-0.3
-1.92%		15.05
-0.25
-1.63%		 15.17
11 月　14.60
-0.45
-2.99%		14.80
0.2
1.37%		14.85
0.05
0.34%		15.40
0.55
3.7%		16.90
1.5
9.74%		 　18.55
1.65
9.76%		19.20
0.65
3.5%		18.30
-0.9
-4.69%		17.10
-1.2
-6.56%		18.65
1.55
9.06%		 　18.00
-0.65
-3.49%		 19.25
1.25
6.94%		21.10
1.85
9.61%		 　　20.75
-0.35
-1.66%		19.90
-0.85
-4.1%		20.30
0.4
2.01%		19.85
-0.45
-2.22%		19.10
-0.75
-3.78%		 　19.20
0.1
0.52%		 18.44
12 月19.35
0.15
0.78%		18.65
-0.7
-3.62%		 20.10
1.45
7.77%		 　19.90
-0.2
-1%		 　　17.90
-2
-10.05%		 　　　18.20
0.3
1.68%		 22.00
3.8
20.88%		 　24.20
2.2
10%		21.85
-2.35
-9.71%		 　21.50
-0.35
-1.6%		 　23.20
1.7
7.91%		22.25
-0.95
-4.09%		22.25
0
0%		　20.87

說明:最高漲幅:20.88%最低跌幅:-10.05% 最高價:24.20最低價:5.45平均價:12.07,灰色底表示週末,漲118天(72.42)元,跌157天(-54.08)元,平盤14天
21%=4,11%=2,10%=13,9%=8,8%=6,7%=8,5%=9,4%=7,3%=7,2%=9,1%=26,0%=33,-0%=1,-1%=1,-2%=2,-3%=6,-4%=7,-5%=10,-6%=10,-7%=19,-8%=33,-9%=34,-10%=34,

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 2465 201001 111 2251260 11.20 11.30 11.10 11.15 0.05 0% 11.15 4 11.20 1 0.00
2020-01-03 2465 98634 62 1100153 11.15 11.25 11.05 11.05 0.10 -0.9% 11.10 6 11.15 8 0.00
2020-01-06 2465 144178 87 1602034 11.05 11.25 11.00 11.15 0.10 0.9% 11.10 28 11.15 7 0.00
2020-01-07 2465 137720 79 1531190 11.30 11.30 11.05 11.10 0.05 -0.45% 11.10 3 11.20 22 0.00
2020-01-08 2465 166001 99 1866661 11.05 11.35 11.05 11.15 0.05 0.45% 11.10 29 11.15 3 0.00
2020-01-09 2465 115507 68 1282849 11.10 11.15 11.05 11.10 0.05 -0.45% 11.10 17 11.15 7 0.00
2020-01-10 2465 105015 67 1161515 11.10 11.15 11.00 11.00 0.10 -0.9% 11.00 68 11.10 4 0.00
2020-01-13 2465 101001 56 1110811 11.20 11.20 10.90 11.05 0.05 0.45% 11.00 19 11.05 1 0.00
2020-01-14 2465 176913 104 1942293 11.00 11.05 10.95 11.00 0.05 -0.45% 10.95 27 11.05 16 0.00
2020-01-15 2465 84361 52 930651 11.05 11.10 11.00 11.00 0.00 0% 10.95 20 11.00 21 0.00
2020-01-16 2465 72050 49 792150 11.00 11.05 10.95 11.05 0.05 0.45% 11.00 17 11.05 14 0.00
2020-01-17 2465 119682 66 1324702 11.15 11.15 11.00 11.00 0.05 -0.45% 11.00 17 11.10 25 0.00
2020-01-20 2465 116523 70 1282720 11.10 11.15 10.95 10.95 0.05 -0.45% 10.95 14 11.00 1 0.00
2020-01-30 2465 413372 208 4213120 10.60 10.75 9.88 10.00 0.95 -8.68% 9.88 5 10.00 6 0.00
2020-01-31 2465 198341 119 1982601 10.00 10.15 9.91 9.95 0.05 -0.5% 9.95 4 10.00 1 0.00
2020-02-03 2465 159016 111 1452475 9.28 9.30 9.02 9.10 0.85 -8.54% 9.09 12 9.10 2 0.00
2020-02-04 2465 169002 89 1598670 9.49 9.57 9.30 9.57 0.47 5.16% 9.51 10 9.57 1 0.00
2020-02-05 2465 169002 70 1613450 9.57 9.70 9.46 9.56 0.01 -0.1% 9.55 6 9.56 7 0.00
2020-02-06 2465 178908 105 1773953 9.56 9.99 9.56 9.86 0.30 3.14% 9.86 2 9.92 3 0.00
2020-02-07 2465 120015 75 1192051 10.10 10.10 9.86 9.87 0.01 0.1% 9.87 10 9.90 7 0.00
2020-02-10 2465 973345 445 10404590 10.00 10.85 9.90 10.85 0.98 9.93% 10.75 11 10.85 36 0.00
2020-02-11 2465 605115 302 6496015 10.60 10.90 10.55 10.85 0.00 0% 10.80 2 10.90 15 0.00
2020-02-12 2465 433000 241 4741435 11.00 11.25 10.75 10.90 0.05 0.46% 10.85 2 10.90 9 0.00
2020-02-13 2465 320000 177 3383250 10.90 10.90 10.45 10.45 0.45 -4.13% 10.45 2 10.50 10 0.00
2020-02-14 2465 91630 87 957285 10.55 10.60 10.40 10.45 0.00 0% 10.45 1 10.55 6 0.00
2020-02-17 2465 74360 93 771692 10.45 10.50 10.30 10.35 0.10 -0.96% 10.35 1 10.45 1 0.00
2020-02-18 2465 95501 77 988502 10.45 10.50 10.30 10.35 0.00 0% 10.35 4 10.40 2 0.00
2020-02-19 2465 99000 51 1037900 10.50 10.60 10.45 10.45 0.10 0.97% 10.45 25 10.50 11 0.00
2020-02-20 2465 55759 52 579161 10.45 10.45 10.35 10.40 0.05 -0.48% 10.40 1 10.45 3 0.00
2020-02-21 2465 90000 60 939150 10.40 10.60 10.30 10.35 0.05 -0.48% 10.40 1 10.45 2 0.00
2020-02-24 2465 82000 43 845350 10.35 10.45 10.20 10.25 0.10 -0.97% 10.25 3 10.30 8 0.00
2020-02-25 2465 106739 83 1082535 10.00 10.30 9.94 10.15 0.10 -0.98% 10.15 7 10.20 2 0.00
2020-02-26 2465 93000 51 944300 10.00 10.25 10.00 10.10 0.05 -0.49% 10.10 2 10.15 6 0.00
2020-02-27 2465 184502 120 1842579 10.25 10.25 9.90 9.90 0.20 -1.98% 9.87 1 9.91 4 0.00
2020-03-02 2465 85500 91 828390 9.79 9.79 9.62 9.74 0.16 -1.62% 9.72 2 9.74 2 0.00
2020-03-03 2465 118000 49 1159800 9.82 9.95 9.80 9.80 0.06 0.62% 9.80 26 9.85 6 0.00
2020-03-04 2465 55004 53 535610 9.80 9.80 9.70 9.74 0.06 -0.61% 9.72 1 9.74 3 0.00
2020-03-05 2465 116552 89 1180520 10.00 10.35 10.00 10.10 0.36 3.7% 10.05 10 10.10 18 0.00
2020-03-06 2465 73000 50 719450 9.90 9.91 9.80 9.90 0.20 -1.98% 9.85 10 9.90 2 0.00
2020-03-09 2465 166143 116 1589457 9.80 9.80 9.45 9.45 0.45 -4.55% 9.45 19 9.53 14 0.00
2020-03-10 2465 214498 129 1936034 8.90 9.20 8.90 9.13 0.32 -3.39% 9.13 5 9.14 1 0.00
2020-03-11 2465 125043 83 1136679 9.14 9.17 9.00 9.00 0.13 -1.42% 9.00 13 9.06 2 0.00
2020-03-12 2465 399806 191 3285104 8.90 8.90 8.10 8.10 0.90 -10% 8.10 13 8.17 2 0.00
2020-03-13 2465 334000 158 2440310 7.30 7.49 7.29 7.37 0.73 -9.01% 7.37 1 7.38 1 0.00
2020-03-16 2465 300695 154 2084363 7.40 7.40 6.64 6.70 0.67 -9.09% 6.70 10 6.80 2 0.00
2020-03-17 2465 336321 150 2055491 6.21 6.39 6.04 6.05 0.65 -9.7% 6.04 32 6.05 23 0.00
2020-03-18 2465 115516 84 704814 6.05 6.20 6.04 6.05 0.00 0% 6.05 11 6.10 14 0.00
2020-03-19 2465 444041 183 2434606 5.87 5.87 5.45 5.45 0.60 -9.92% 0.00 0 5.45 3 0.00
2020-03-20 2465 255508 129 1501960 5.55 5.99 5.55 5.86 0.41 7.52% 5.86 2 5.91 2 0.00
2020-03-23 2465 74412 61 418240 5.50 5.80 5.50 5.75 0.11 -1.88% 5.71 4 5.75 1 0.00
2020-03-24 2465 103044 66 605984 5.64 6.00 5.64 5.95 0.20 3.48% 5.92 1 5.95 64 0.00
2020-03-25 2465 153387 113 957226 6.15 6.38 6.15 6.20 0.25 4.2% 6.20 9 6.22 3 0.00
2020-03-26 2465 138028 89 861450 6.35 6.35 6.19 6.25 0.05 0.81% 6.22 3 6.25 27 0.00
2020-03-27 2465 322515 156 2100446 6.37 6.63 6.35 6.55 0.30 4.8% 6.50 7 6.53 1 0.00
2020-03-30 2465 82055 81 527745 6.38 6.48 6.36 6.45 0.10 -1.53% 6.43 3 6.48 2 0.00
2020-03-31 2465 93716 93 605011 6.57 6.57 6.40 6.40 0.05 -0.78% 6.41 20 6.45 3 0.00
2020-04-01 2465 84014 45 539248 6.39 6.47 6.39 6.47 0.07 1.09% 6.46 1 6.50 16 0.00
2020-04-06 2465 155066 100 987494 6.47 6.47 6.33 6.44 0.03 -0.46% 6.36 2 6.43 6 0.00
2020-04-07 2465 120654 114 802197 6.76 6.76 6.50 6.61 0.17 2.64% 6.61 7 6.63 13 0.00
2020-04-08 2465 304521 210 2078244 6.61 7.20 6.61 6.93 0.32 4.84% 6.92 2 6.93 2 0.00
2020-04-09 2465 709494 213 5367740 7.12 7.62 7.11 7.62 0.69 9.96% 7.62 352 0.00 0 0.00
2020-04-10 2465 943839 388 7423659 7.60 8.37 7.30 8.15 0.53 6.96% 8.15 4 8.18 1 0.00
2020-04-13 2465 343028 197 2721854 8.16 8.25 7.77 7.82 0.33 -4.05% 7.82 14 7.83 1 0.00
2020-04-14 2465 158302 102 1249787 7.76 8.00 7.76 7.92 0.10 1.28% 7.90 4 7.92 2 0.00
2020-04-15 2465 257350 121 2053923 7.92 8.06 7.90 7.95 0.03 0.38% 7.90 4 7.95 10 0.00
2020-04-16 2465 124500 72 970430 7.95 7.95 7.71 7.85 0.10 -1.26% 7.85 2 7.89 2 0.00
2020-04-17 2465 237112 115 1887565 7.90 8.00 7.88 7.88 0.03 0.38% 7.88 6 7.90 9 0.00
2020-04-20 2465 226261 96 1810972 7.90 8.10 7.90 7.91 0.03 0.38% 7.91 16 7.95 3 0.00
2020-04-21 2465 158102 97 1221718 7.85 7.85 7.62 7.77 0.14 -1.77% 7.64 6 7.70 5 0.00
2020-04-22 2465 82702 49 627608 7.65 7.65 7.47 7.65 0.12 -1.54% 7.60 2 7.65 4 0.00
2020-04-23 2465 98500 54 768269 7.85 7.96 7.75 7.80 0.15 1.96% 7.79 2 7.80 1 0.00
2020-04-24 2465 137002 60 1078655 7.90 7.97 7.80 7.81 0.01 0.13% 7.80 14 7.82 3 0.00
2020-04-27 2465 174051 81 1374278 7.83 7.99 7.83 7.99 0.18 2.3% 7.95 1 7.99 10 0.00
2020-04-28 2465 199047 115 1608256 7.95 8.30 7.91 8.20 0.21 2.63% 8.19 1 8.22 11 0.00
2020-04-29 2465 498826 228 4274087 8.33 8.99 8.30 8.86 0.66 8.05% 8.86 3 8.94 2 0.00
2020-04-30 2465 505733 219 4583539 9.10 9.38 8.96 8.96 0.10 1.13% 8.96 7 8.99 5 0.00
2020-05-04 2465 374317 193 3427305 8.90 9.47 8.71 9.00 0.04 0.45% 9.00 10 9.04 1 0.00
2020-05-05 2465 285606 156 2533447 9.02 9.06 8.60 8.74 0.26 -2.89% 8.74 5 8.80 1 0.00
2020-05-06 2465 127000 74 1113920 8.88 8.88 8.65 8.72 0.02 -0.23% 8.72 1 8.75 1 0.00
2020-05-08 2465 603074 336 5563659 9.08 9.50 8.90 9.29 0.56 6.54% 9.22 1 9.29 5 0.00
2020-05-11 2465 1512752 560 15047864 9.49 10.20 9.49 10.15 0.86 9.26% 10.10 10 10.15 18 0.00
2020-05-12 2465 721000 368 7090100 9.98 10.00 9.70 9.91 0.24 -2.36% 9.91 2 9.92 22 0.00
2020-05-13 2465 478000 249 4734300 9.83 10.20 9.76 9.93 0.02 0.2% 9.93 3 9.94 5 0.00
2020-05-14 2465 287000 147 2804990 9.98 9.98 9.70 9.72 0.21 -2.11% 9.70 44 9.72 2 0.00
2020-05-15 2465 223000 108 2175760 9.90 9.98 9.68 9.70 0.02 -0.21% 9.70 7 9.74 2 0.00
2020-05-18 2465 266653 138 2531121 9.94 9.94 8.95 9.30 0.40 -4.12% 9.28 1 9.30 3 0.00
2020-05-19 2465 180000 94 1676140 9.22 9.45 9.20 9.25 0.05 -0.54% 9.22 2 9.30 5 0.00
2020-05-20 2465 108000 62 999730 9.38 9.40 9.19 9.21 0.04 -0.43% 9.20 11 9.25 1 0.00
2020-05-21 2465 178000 68 1649480 9.21 9.40 9.20 9.34 0.13 1.41% 9.25 1 9.34 2 0.00
2020-05-22 2465 198000 87 1821930 9.34 9.34 9.15 9.15 0.19 -2.03% 9.15 5 9.18 9 0.00
2020-05-25 2465 301000 105 2710430 9.03 9.11 8.90 9.02 0.13 -1.42% 9.02 1 9.03 4 0.00
2020-05-26 2465 175806 72 1590799 9.04 9.20 9.02 9.10 0.08 0.89% 9.04 7 9.10 5 0.00
2020-05-27 2465 193000 93 1772210 9.10 9.30 9.03 9.24 0.14 1.54% 9.23 10 9.30 11 0.00
2020-05-28 2465 150000 71 1381300 9.20 9.37 9.06 9.20 0.04 -0.43% 9.08 2 9.24 5 0.00
2020-05-29 2465 1747000 587 17536390 9.25 10.10 9.25 10.10 0.90 9.78% 10.10 215 0.00 0 0.00
2020-06-01 2465 963000 362 9619790 10.15 10.15 9.80 9.98 0.12 -1.19% 9.96 3 9.99 5 0.00
2020-06-02 2465 606201 230 6106019 10.05 10.35 9.86 9.95 0.03 -0.3% 9.90 7 9.95 12 0.00
2020-06-03 2465 231000 111 2283120 9.93 10.00 9.80 9.86 0.09 -0.9% 9.86 3 9.92 1 0.00
2020-06-04 2465 240000 116 2367600 9.99 10.00 9.80 9.82 0.04 -0.41% 9.82 10 9.86 4 0.00
2020-06-05 2465 213000 91 2079500 9.82 9.95 9.70 9.89 0.07 0.71% 9.83 5 9.89 1 0.00
2020-06-08 2465 134000 67 1314670 9.90 9.90 9.75 9.82 0.07 -0.71% 9.79 15 9.82 2 0.00
2020-06-09 2465 233000 100 2294960 9.89 9.91 9.78 9.80 0.02 -0.2% 9.80 13 9.84 1 0.00
2020-06-10 2465 138000 69 1354610 9.80 9.87 9.79 9.80 0.00 0% 9.79 4 9.80 60 0.00
2020-06-11 2465 307000 120 2957460 9.82 9.99 9.33 9.33 0.47 -4.8% 9.33 1 9.50 4 0.00
2020-06-12 2465 158000 66 1453270 9.06 9.33 9.02 9.25 0.08 -0.86% 9.25 19 9.30 11 0.00
2020-06-15 2465 92000 58 866040 9.28 9.56 9.26 9.38 0.13 1.41% 9.38 12 9.50 12 0.00
2020-06-16 2465 102000 57 957420 9.40 9.44 9.36 9.44 0.06 0.64% 9.37 10 9.44 3 0.00
2020-06-17 2465 141817 76 1337908 9.59 9.59 9.37 9.44 0.00 0% 9.44 1 9.48 10 0.00
2020-06-18 2465 75319 50 708377 9.41 9.50 9.35 9.47 0.03 0.32% 9.42 3 9.47 2 0.00
2020-06-19 2465 125350 60 1176713 9.46 9.46 9.30 9.40 0.07 -0.74% 9.38 1 9.40 2 0.00
2020-06-22 2465 116570 68 1091270 9.44 9.46 9.11 9.37 0.03 -0.32% 9.32 2 9.37 1 0.00
2020-06-23 2465 204999 82 1908889 9.37 9.39 9.27 9.35 0.02 -0.21% 9.30 11 9.35 5 0.00
2020-06-24 2465 120973 47 1125088 9.32 9.32 9.27 9.29 0.06 -0.64% 9.29 3 9.32 5 0.00
2020-06-29 2465 91258 53 853378 9.40 9.50 9.23 9.34 0.05 0.54% 9.30 11 9.35 4 0.00
2020-06-30 2465 145000 59 1348869 9.34 9.38 9.25 9.33 0.01 -0.11% 9.33 2 9.36 1 0.00
2020-07-01 2465 233218 77 2149414 9.30 9.34 9.00 9.30 0.03 -0.32% 9.22 6 9.30 25 0.00
2020-07-02 2465 303823 112 2828389 9.30 9.45 9.20 9.31 0.01 0.11% 9.31 1 9.32 2 0.00
2020-07-03 2465 226373 80 2117330 9.32 9.42 9.25 9.40 0.09 0.97% 9.40 5 9.41 7 0.00
2020-07-06 2465 493426 202 4745722 9.36 10.20 9.35 9.68 0.28 2.98% 9.68 2 9.70 6 0.00
2020-07-07 2465 2657350 799 27714354 9.90 10.60 9.54 10.60 0.92 9.5% 10.60 20 0.00 0 0.00
2020-07-08 2465 3743303 1231 41189677 10.70 11.65 10.10 11.65 1.05 9.91% 11.65 988 0.00 0 0.00
2020-07-09 2465 3510996 1330 41811852 12.15 12.20 11.30 12.10 0.45 3.86% 12.00 11 12.10 33 0.00
2020-07-13 2465 658654 262 7276528 11.00 11.40 10.90 11.00 0.10 -9.09% 10.90 26 11.00 29 0.00
2020-07-14 2465 561715 268 5907235 11.00 11.00 10.40 10.50 0.50 -4.55% 10.45 8 10.50 4 0.00
2020-07-15 2465 252445 143 2677375 10.50 10.75 10.45 10.50 0.00 0% 10.50 27 10.60 2 0.00
2020-07-16 2465 288190 125 3060394 10.70 10.80 10.45 10.50 0.00 0% 10.50 26 10.60 25 0.00
2020-07-17 2465 334204 137 3434658 10.60 10.60 10.05 10.20 0.30 -2.86% 10.20 9 10.25 19 0.00
2020-07-20 2465 338362 141 3331853 10.00 10.15 9.72 10.15 0.05 -0.49% 10.00 2 10.20 11 0.00
2020-07-21 2465 245870 103 2487423 10.10 10.30 10.00 10.25 0.10 0.99% 10.10 13 10.25 7 0.00
2020-07-22 2465 234398 104 2383349 10.35 10.35 10.05 10.05 0.20 -1.95% 10.05 20 10.20 1 0.00
2020-07-23 2465 130502 57 1319269 10.20 10.20 10.05 10.10 0.05 0.5% 10.10 4 10.15 18 0.00
2020-07-27 2465 1656500 709 18542423 11.40 11.50 10.60 11.25 0.15 11.39% 11.25 6 11.30 21 0.00
2020-07-28 2465 1404803 629 15778011 11.20 11.85 10.65 11.20 0.05 -0.44% 11.20 1 11.35 2 0.00
2020-07-29 2465 703001 339 7789310 11.05 11.50 10.70 10.80 0.40 -3.57% 10.75 19 10.95 3 0.00
2020-07-30 2465 449251 170 4860823 10.90 11.05 10.70 10.70 0.10 -0.93% 10.70 33 10.85 12 0.00
2020-07-31 2465 139002 82 1497521 10.80 10.90 10.70 10.85 0.15 1.4% 10.85 4 10.90 14 0.00
2020-08-03 2465 207480 120 2247407 10.95 11.05 10.65 10.65 0.20 -1.84% 10.65 23 10.75 1 0.00
2020-08-04 2465 225750 117 2399311 10.60 10.80 10.55 10.60 0.05 -0.47% 10.60 10 10.70 25 0.00
2020-08-05 2465 162281 91 1722753 10.70 10.80 10.55 10.80 0.20 1.89% 10.70 5 10.80 9 0.00
2020-08-06 2465 226759 123 2435367 10.90 11.00 10.60 10.60 0.20 -1.85% 10.60 3 10.70 9 0.00
2020-08-07 2465 152234 102 1609406 10.60 10.70 10.50 10.55 0.05 -0.47% 10.55 2 10.65 3 0.00
2020-08-11 2465 396300 207 4431264 11.50 11.50 11.00 11.10 0.20 5.21% 11.10 33 11.15 13 0.00
2020-08-12 2465 1228910 484 14049455 11.10 11.80 10.80 11.65 0.55 4.95% 11.60 5 11.65 12 52.95
2020-08-13 2465 3568183 1322 43930260 11.85 12.80 11.30 12.75 1.10 9.44% 12.70 132 12.75 13 57.95
2020-08-14 2465 4023262 1578 50764173 12.10 13.10 11.90 12.75 0.00 0% 12.75 40 12.80 19 57.95
2020-08-17 2465 1697942 721 21042240 12.55 12.75 12.10 12.15 0.60 -4.71% 12.15 56 12.30 3 55.23
2020-08-18 2465 988046 431 11948454 12.30 12.35 11.70 12.15 0.00 0% 12.15 17 12.30 2 55.23
2020-08-19 2465 2365543 737 31191294 12.55 13.35 12.55 13.35 1.20 9.88% 13.35 3228 0.00 0 60.68
2020-08-20 2465 6097524 2377 83172116 14.00 14.55 12.20 14.50 1.15 8.61% 14.40 24 14.50 52 65.91
2020-08-21 2465 3957605 1797 57254530 14.00 15.35 13.50 14.50 0.00 0% 14.45 16 14.50 28 65.91
2020-08-24 2465 1558820 757 21618099 14.35 14.35 13.50 13.95 0.55 -3.79% 13.90 11 13.95 8 63.41
2020-08-25 2465 1198666 590 16782788 13.80 14.40 13.70 13.85 0.10 -0.72% 13.85 10 13.95 10 62.95
2020-08-26 2465 3038030 1266 44568896 13.95 15.20 13.85 15.15 1.30 9.39% 15.15 36 15.20 277 68.86
2020-08-27 2465 3361546 1504 50184240 14.90 15.45 14.60 14.70 0.45 -2.97% 14.70 8 14.75 2 66.82
2020-08-28 2465 1433566 671 20428879 14.60 14.70 13.85 14.20 0.50 -3.4% 14.20 1 14.25 1 64.55
2020-08-31 2465 922950 481 12945451 14.50 14.50 13.90 13.90 0.30 -2.11% 13.90 64 14.00 27 63.18
2020-09-01 2465 1601786 807 23298195 14.05 14.90 14.05 14.60 0.70 5.04% 14.55 8 14.60 1 66.36
2020-09-02 2465 1109019 551 16036421 14.70 14.75 14.20 14.30 0.30 -2.05% 14.30 45 14.50 1 65.00
2020-09-03 2465 1392273 619 19754578 14.70 14.70 13.80 13.90 0.40 -2.8% 13.90 50 14.00 31 63.18
2020-09-04 2465 771353 380 10629484 13.65 14.15 13.45 13.80 0.10 -0.72% 13.75 60 13.80 3 62.73
2020-09-07 2465 658150 307 9169875 13.80 14.15 13.80 13.85 0.05 0.36% 13.85 3 14.00 24 62.95
2020-09-10 2465 1222263 631 15668435 13.45 13.45 12.60 12.70 0.40 -8.3% 12.65 13 12.70 5 57.73
2020-09-11 2465 619999 304 7788836 12.70 12.85 12.40 12.50 0.20 -1.57% 12.45 9 12.50 11 56.82
2020-09-14 2465 1159521 549 15005132 12.70 13.60 12.15 13.60 1.10 8.8% 13.45 6 13.60 38 61.82
2020-09-16 2465 460500 224 6102975 13.55 13.55 13.10 13.35 0.05 -1.84% 13.25 1 13.35 5 60.68
2020-09-17 2465 293320 159 3888473 13.40 13.45 13.15 13.30 0.05 -0.37% 13.25 14 13.30 11 60.45
2020-09-18 2465 305520 163 4059713 13.45 13.50 13.20 13.25 0.05 -0.38% 13.25 11 13.30 81 60.23
2020-09-22 2465 7606064 2921 116723174 14.10 16.00 14.00 16.00 1.45 20.75% 16.00 1714 0.00 0 72.73
2020-09-24 2465 2798763 1338 43860489 16.00 16.15 15.20 15.95 0.75 -0.31% 15.95 9 16.00 43 72.50
2020-09-25 2465 3104521 1275 46041428 15.85 15.95 14.40 14.50 1.45 -9.09% 14.45 5 14.50 3 65.91
2020-09-29 2465 981201 410 13747581 14.00 14.40 13.80 13.90 0.05 -4.14% 13.85 16 13.90 19 63.18
2020-09-30 2465 945152 397 13149880 13.65 14.35 13.30 14.35 0.45 3.24% 14.35 2 14.40 14 65.23
2020-10-06 2465 342236 188 4879450 14.35 14.45 14.15 14.20 0.05 -1.05% 14.15 47 14.25 7 64.55
2020-10-08 2465 2251633 1132 34346217 15.45 15.55 15.00 15.20 0.40 7.04% 15.20 18 15.25 5 69.09
2020-10-12 2465 1022000 544 15219050 15.20 15.40 14.60 14.60 0.60 -3.95% 14.60 17 14.65 2 66.36
2020-10-13 2465 1396963 673 21254283 14.80 15.50 14.60 15.35 0.75 5.14% 15.35 9 15.40 46 69.77
2020-10-14 2465 956833 517 14564260 15.30 15.50 15.00 15.25 0.10 -0.65% 15.25 19 15.30 5 69.32
2020-10-15 2465 644080 339 9733856 15.25 15.35 15.00 15.10 0.15 -0.98% 15.10 5 15.15 11 68.64
2020-10-16 2465 1080262 587 15943422 15.10 15.30 14.40 14.45 0.65 -4.3% 14.45 5 14.50 25 65.68
2020-10-20 2465 759571 382 11381970 14.85 15.15 14.60 15.00 0.45 3.81% 15.00 21 15.05 31 68.18
2020-10-21 2465 2337226 1054 36770494 15.25 16.45 14.85 15.70 0.70 4.67% 15.70 21 15.75 2 71.36
2020-10-22 2465 4396564 1906 71001274 15.80 17.00 15.35 16.85 1.15 7.32% 16.85 1 16.90 123 76.59
2020-10-23 2465 2892686 1311 46494364 16.50 16.50 15.70 15.80 1.05 -6.23% 15.80 3 15.95 9 71.82
2020-10-26 2465 1345500 646 20718750 15.80 16.00 15.20 15.20 0.60 -3.8% 15.20 93 15.25 4 69.09
2020-10-27 2465 615827 337 9460358 15.00 15.70 14.95 15.35 0.15 0.99% 15.35 7 15.40 10 69.77
2020-10-28 2465 1460260 756 23015671 15.45 16.10 15.45 15.60 0.25 1.63% 15.60 24 15.65 7 70.91
2020-10-29 2465 852362 496 12869367 15.30 15.30 14.80 15.30 0.30 -1.92% 15.30 2 15.35 6 69.55
2020-10-30 2465 798671 391 12234309 15.25 15.65 15.05 15.05 0.25 -1.63% 15.05 22 15.10 1 68.41
2020-11-02 2465 746206 383 10982087 15.20 15.20 14.50 14.60 0.45 -2.99% 14.60 78 14.75 2 66.36
2020-11-03 2465 392505 224 5807871 14.70 14.90 14.70 14.80 0.20 1.37% 14.80 20 14.85 6 67.27
2020-11-04 2465 439621 178 6534024 14.80 15.10 14.80 14.85 0.05 0.34% 14.80 27 14.85 1 67.50
2020-11-05 2465 811449 403 12422257 15.05 15.65 14.90 15.40 0.55 3.7% 15.35 13 15.40 3 70.00
2020-11-06 2465 3873662 1127 65009479 16.30 16.90 16.05 16.90 1.50 9.74% 16.90 2845 0.00 0 76.82
2020-11-09 2465 9812040 3273 179961180 17.60 18.55 17.60 18.55 1.65 9.76% 18.55 1652 0.00 0 84.32
2020-11-10 2465 8797163 3947 157076759 18.00 19.95 16.70 19.20 0.65 3.5% 19.15 13 19.20 21 87.27
2020-11-11 2465 3481206 1879 63353348 19.00 19.00 17.85 18.30 0.90 -4.69% 18.25 7 18.30 5 83.18
2020-11-12 2465 2761638 1355 48168566 18.20 18.20 17.00 17.10 1.20 -6.56% 17.10 58 17.15 12 77.73
2020-11-13 2465 5639925 2499 103750044 17.40 18.80 17.30 18.65 1.55 9.06% 18.65 5 18.70 43 0.00
2020-11-16 2465 3518250 1817 63359928 18.20 18.70 17.60 18.00 0.65 -3.49% 18.00 73 18.05 20 0.00
2020-11-18 2465 7604332 3096 143069671 18.20 19.25 17.95 19.25 1.75 6.94% 19.25 217 0.00 0 0.00
2020-11-19 2465 10937548 4131 226954594 19.30 21.15 19.30 21.10 1.85 9.61% 21.10 30 21.15 6 0.00
2020-11-23 2465 5151771 2511 107928883 21.35 21.45 20.35 20.75 0.70 -1.66% 20.75 43 20.80 4 0.00
2020-11-24 2465 3645889 1924 73327132 20.55 20.75 19.65 19.90 0.85 -4.1% 19.90 18 19.95 1 0.00
2020-11-25 2465 3489464 1705 72507257 20.85 21.45 20.15 20.30 0.40 2.01% 20.30 19 20.35 6 0.00
2020-11-26 2465 2611718 1382 51797458 19.65 20.20 19.60 19.85 0.45 -2.22% 19.80 90 19.85 10 0.00
2020-11-27 2465 3290829 1793 62373197 18.75 19.30 18.60 19.10 0.75 -3.78% 19.10 24 19.15 1 0.00
2020-11-30 2465 1652367 884 31688150 19.90 19.90 19.00 19.20 0.10 0.52% 19.20 1 19.25 11 0.00
2020-12-01 2465 2015991 967 39480814 19.90 19.90 19.25 19.35 0.15 0.78% 19.35 11 19.40 25 0.00
2020-12-02 2465 2108109 1077 39612336 19.15 19.25 18.60 18.65 0.70 -3.62% 18.65 103 18.70 1 0.00
2020-12-04 2465 6343036 2685 126285713 18.35 20.10 18.35 20.10 1.80 7.77% 20.05 6 20.10 164 0.00
2020-12-07 2465 5161473 2357 102695086 19.90 20.85 18.80 19.90 0.20 -1% 19.90 5 19.95 4 0.00
2020-12-11 2465 2272513 1126 40927039 18.70 18.80 17.50 17.90 0.70 -10.05% 17.85 57 17.90 3 0.00
2020-12-16 2465 637412 399 11636244 18.55 18.60 18.05 18.20 0.00 1.68% 18.20 53 18.25 13 0.00
2020-12-18 2465 12556098 5309 273681038 21.00 22.00 21.00 22.00 2.00 20.88% 22.00 96 0.00 0 0.00
2020-12-21 2465 11294382 5106 262994590 21.90 24.20 21.50 24.20 2.20 10% 24.20 376 0.00 0 0.00
2020-12-22 2465 7720322 4123 174193142 24.00 24.00 21.80 21.85 2.35 -9.71% 21.85 89 21.90 1 0.00
2020-12-25 2465 3993048 2189 87988222 22.85 23.00 21.50 21.50 1.00 -1.6% 21.50 292 21.55 10 0.00
2020-12-28 2465 5542547 2940 127688503 23.50 23.60 22.10 23.20 1.70 7.91% 23.15 2 23.20 25 0.00
2020-12-29 2465 3563286 1829 80557428 23.50 23.50 22.20 22.25 0.95 -4.09% 22.25 55 22.30 4 0.00
2020-12-30 2465 1529852 915 34161425 22.50 22.75 22.05 22.25 0.00 0% 22.20 36 22.25 17 0.00