瑞軒(2489)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　11.00
0
0%		10.95
-0.05
-0.45%		 　10.70
-0.25
-2.28%		10.65
-0.05
-0.47%		10.65
0
0%		10.65
0
0%		10.65
0
0%		 　10.70
0.05
0.47%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.80
0
0%		 　10.85
0.05
0.46%		 　　　　　　　　10.20
-0.65
-5.99%		10.30
0.1
0.98%		10.67
2 月 　9.88
-0.42
-4.08%		9.98
0.1
1.01%		9.97
-0.01
-0.1%		9.99
0.02
0.2%		9.80
-0.19
-1.9%		 　9.56
-0.24
-2.45%		9.68
0.12
1.26%		9.86
0.18
1.86%		9.84
-0.02
-0.2%		9.84
0
0%		 　9.73
-0.11
-1.12%		9.67
-0.06
-0.62%		9.74
0.07
0.72%		9.75
0.01
0.1%		9.73
-0.02
-0.21%		 　9.61
-0.12
-1.23%		9.40
-0.21
-2.19%		9.36
-0.04
-0.43%		9.23
-0.13
-1.39%		 9.6
3 月　8.92
-0.31
-3.36%		9.00
0.08
0.9%		9.00
0
0%		9.15
0.15
1.67%		9.00
-0.15
-1.64%		 　8.60
-0.4
-4.44%		8.42
-0.18
-2.09%		8.62
0.2
2.38%		8.20
-0.42
-4.87%		7.42
-0.78
-9.51%		 　7.17
-0.25
-3.37%		6.71
-0.46
-6.42%		6.66
-0.05
-0.75%		6.00
-0.66
-9.91%		6.44
0.44
7.33%		 　6.14
-0.3
-4.66%		6.29
0.15
2.44%		6.56
0.27
4.29%		6.69
0.13
1.98%		6.70
0.01
0.15%		 　6.56
-0.14
-2.09%		6.53
-0.03
-0.46%		7.43
4 月6.60
0.07
1.07%		 　　　6.67
0.07
1.06%		6.78
0.11
1.65%		6.97
0.19
2.8%		7.25
0.28
4.02%		7.18
-0.07
-0.97%		 　7.19
0.01
0.14%		7.27
0.08
1.11%		7.43
0.16
2.2%		7.25
-0.18
-2.42%		7.22
-0.03
-0.41%		 　7.23
0.01
0.14%		6.88
-0.35
-4.84%		6.95
0.07
1.02%		7.04
0.09
1.29%		7.04
0
0%		 　7.22
0.18
2.56%		7.29
0.07
0.97%		7.44
0.15
2.06%		7.69
0.25
3.36%		 7.13
5 月　　　7.35
-0.34
-4.42%		7.40
0.05
0.68%		7.32
-0.08
-1.08%		 7.57
0.25
3.42%		 　7.52
-0.05
-0.66%		7.38
-0.14
-1.86%		7.35
-0.03
-0.41%		7.13
-0.22
-2.99%		7.05
-0.08
-1.12%		 　7.05
0
0%		7.16
0.11
1.56%		7.36
0.2
2.79%		7.41
0.05
0.68%		7.33
-0.08
-1.08%		 　7.20
-0.13
-1.77%		7.24
0.04
0.56%		7.25
0.01
0.14%		7.35
0.1
1.38%		7.23
-0.12
-1.63%		 7.3
6 月7.27
0.04
0.55%		7.34
0.07
0.96%		7.60
0.26
3.54%		7.61
0.01
0.13%		7.75
0.14
1.84%		 　7.78
0.03
0.39%		7.78
0
0%		7.97
0.19
2.44%		7.73
-0.24
-3.01%		7.48
-0.25
-3.23%		 　7.34
-0.14
-1.87%		7.54
0.2
2.72%		7.66
0.12
1.59%		8.14
0.48
6.27%		8.12
-0.02
-0.25%		 　8.03
-0.09
-1.11%		7.93
-0.1
-1.25%		7.94
0.01
0.13%		 　　　8.12
0.18
2.27%		8.03
-0.09
-1.11%		 7.78
7 月8.07
0.04
0.5%		8.10
0.03
0.37%		8.07
-0.03
-0.37%		 　8.23
0.16
1.98%		8.14
-0.09
-1.09%		8.27
0.13
1.6%		8.49
0.22
2.66%		 　　8.71
0.22
2.59%		8.72
0.01
0.11%		9.59
0.87
9.98%		10.50
0.91
9.49%		9.96
-0.54
-5.14%		 　9.60
-0.36
-3.61%		9.74
0.14
1.46%		9.71
-0.03
-0.31%		9.58
-0.13
-1.34%		 　　9.15
-0.43
-4.49%		8.96
-0.19
-2.08%		9.45
0.49
5.47%		9.38
-0.07
-0.74%		9.44
0.06
0.64%		9.02
8 月 　9.61
0.17
1.8%		10.10
0.49
5.1%		10.60
0.5
4.95%		10.50
-0.1
-0.94%		10.20
-0.3
-2.86%		 　　10.55
0.35
3.43%		10.20
-0.35
-3.32%		10.05
-0.15
-1.47%		10.25
0.2
1.99%		 　10.35
0.1
0.98%		10.30
-0.05
-0.48%		10.30
0
0%		9.79
-0.51
-4.95%		9.95
0.16
1.63%		 　10.00
0.05
0.5%		10.30
0.3
3%		10.35
0.05
0.49%		10.50
0.15
1.45%		10.45
-0.05
-0.48%		 10.55
0.1
0.96%		10.25
9 月10.55
0
0%		10.60
0.05
0.47%		10.80
0.2
1.89%		10.65
-0.15
-1.39%		 　10.65
0
0%		 　10.80
0.15
1.41%		10.45
-0.35
-3.24%		 　10.45
0
0%		 10.20
-0.25
-2.39%		10.45
0.25
2.45%		10.65
0.2
1.91%		 　　10.25
-0.4
-3.76%		 9.90
-0.35
-3.41%		9.62
-0.28
-2.83%		 　　9.87
0.25
2.6%		9.88
0.01
0.1%		 10.34
10 月　　　　　10.15
0.27
2.73%		 10.15
0
0%		 　　10.20
0.05
0.49%		10.70
0.5
4.9%		11.00
0.3
2.8%		10.75
-0.25
-2.27%		10.40
-0.35
-3.26%		 　　10.75
0.35
3.37%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.70
0
0%		 　10.80
0.1
0.93%		10.65
-0.15
-1.39%		10.50
-0.15
-1.41%		10.40
-0.1
-0.95%		10.20
-0.2
-1.92%		 10.52
11 月　10.40
0.2
1.96%		10.50
0.1
0.96%		10.50
0
0%		10.55
0.05
0.48%		10.60
0.05
0.47%		 　10.75
0.15
1.42%		10.90
0.15
1.4%		10.90
0
0%		10.70
-0.2
-1.83%		10.70
0
0%		 　10.75
0.05
0.47%		 10.75
0
0%		10.95
0.2
1.86%		 　　11.30
0.35
3.2%		11.60
0.3
2.65%		11.65
0.05
0.43%		11.50
-0.15
-1.29%		11.55
0.05
0.43%		 　11.50
-0.05
-0.43%		 11
12 月11.80
0.3
2.61%		11.85
0.05
0.42%		 12.70
0.85
7.17%		 　12.50
-0.2
-1.57%		 　　11.85
-0.65
-5.2%		 　　　12.20
0.35
2.95%		 12.35
0.15
1.23%		 　12.30
-0.05
-0.4%		11.85
-0.45
-3.66%		 　12.20
0.35
2.95%		 　12.40
0.2
1.64%		12.40
0
0%		12.40
0
0%		　12.25

說明:最高漲幅:9.98%最低跌幅:-9.91% 最高價:12.70最低價:6.00平均價:9.36,灰色底表示週末,漲147天(25.51)元,跌115天(-25.4)元,平盤27天
10%=1,9%=1,7%=3,6%=1,5%=4,4%=3,3%=30,2%=29,1%=43,0%=59,-0%=2,-1%=3,-2%=8,-3%=13,-4%=17,-5%=19,-6%=25,-7%=28,

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 2489 3522655 1250 38525316 10.75 11.05 10.75 11.00 0.35 0% 11.00 17 11.05 235 33.33
2020-01-03 2489 2047089 792 22471212 11.10 11.15 10.80 10.95 0.05 -0.45% 10.90 3 10.95 75 33.18
2020-01-06 2489 922641 403 9948550 10.95 10.95 10.70 10.70 0.25 -2.28% 10.70 119 10.80 52 32.42
2020-01-07 2489 832618 334 8890346 10.75 10.80 10.60 10.65 0.05 -0.47% 10.65 90 10.70 56 32.27
2020-01-08 2489 1088252 382 11570261 10.65 10.70 10.60 10.65 0.00 0% 10.60 220 10.65 16 32.27
2020-01-09 2489 654587 222 6996818 10.70 10.75 10.65 10.65 0.00 0% 10.65 177 10.75 60 32.27
2020-01-10 2489 746272 236 7953374 10.65 10.70 10.65 10.65 0.00 0% 10.65 29 10.70 99 32.27
2020-01-13 2489 667114 255 7140857 10.65 10.75 10.65 10.70 0.05 0.47% 10.70 2 10.75 185 32.42
2020-01-14 2489 742066 310 7990242 10.75 10.85 10.70 10.75 0.05 0.47% 10.75 33 10.80 133 32.58
2020-01-15 2489 810311 374 8664900 10.80 10.80 10.65 10.70 0.05 -0.47% 10.65 72 10.70 42 32.42
2020-01-16 2489 1221827 381 13205791 10.75 10.90 10.75 10.80 0.10 0.93% 10.80 5 10.85 327 32.73
2020-01-17 2489 1179225 327 12774769 10.95 10.95 10.75 10.80 0.00 0% 10.80 237 10.85 30 32.73
2020-01-20 2489 1009956 288 10935914 10.80 10.90 10.75 10.85 0.05 0.46% 10.80 26 10.85 96 32.88
2020-01-30 2489 3953096 1067 41057677 10.60 10.65 10.20 10.20 0.65 -5.99% 10.20 68 10.25 16 30.91
2020-01-31 2489 1220412 457 12578607 10.25 10.40 10.25 10.30 0.10 0.98% 10.30 15 10.35 58 31.21
2020-02-03 2489 2319995 869 22943895 10.00 10.00 9.80 9.88 0.42 -4.08% 9.87 26 9.88 8 29.94
2020-02-04 2489 1723770 614 17211380 9.90 10.10 9.90 9.98 0.10 1.01% 9.97 3 9.98 25 30.24
2020-02-05 2489 1470533 511 14704114 10.05 10.10 9.94 9.97 0.01 -0.1% 9.97 5 9.98 29 30.21
2020-02-06 2489 2171153 551 21689905 9.99 10.05 9.96 9.99 0.02 0.2% 9.99 118 10.00 79 30.27
2020-02-07 2489 2755827 971 27137324 9.96 9.96 9.80 9.80 0.19 -1.9% 9.80 300 9.83 8 29.70
2020-02-10 2489 2782463 996 26679089 9.75 9.75 9.55 9.56 0.24 -2.45% 9.56 106 9.57 6 28.97
2020-02-11 2489 899695 444 8693158 9.58 9.70 9.58 9.68 0.12 1.26% 9.66 66 9.68 64 29.33
2020-02-12 2489 1478430 611 14518430 9.70 9.87 9.70 9.86 0.18 1.86% 9.86 40 9.87 2 29.88
2020-02-13 2489 1170000 570 11568300 9.91 9.94 9.82 9.84 0.02 -0.2% 9.84 17 9.85 22 29.82
2020-02-14 2489 740871 417 7284939 9.89 9.89 9.81 9.84 0.00 0% 9.83 16 9.84 52 29.82
2020-02-17 2489 822650 477 8036407 9.80 9.84 9.73 9.73 0.11 -1.12% 9.73 2 9.77 5 29.48
2020-02-18 2489 1634451 697 15835368 9.71 9.80 9.65 9.67 0.06 -0.62% 9.66 30 9.67 54 29.30
2020-02-19 2489 995000 374 9667810 9.66 9.78 9.65 9.74 0.07 0.72% 9.73 10 9.74 26 29.52
2020-02-20 2489 710884 394 6935850 9.70 9.79 9.70 9.75 0.01 0.1% 9.75 17 9.76 3 29.55
2020-02-21 2489 814000 308 7924660 9.73 9.78 9.72 9.73 0.02 -0.21% 9.72 39 9.73 2 29.48
2020-02-24 2489 1420000 576 13648980 9.67 9.68 9.59 9.61 0.12 -1.23% 9.60 61 9.61 29 29.12
2020-02-25 2489 3206429 1115 30187212 9.50 9.50 9.38 9.40 0.21 -2.19% 9.40 43 9.41 62 28.48
2020-02-26 2489 1520000 504 14229090 9.36 9.40 9.34 9.36 0.04 -0.43% 9.36 30 9.37 6 28.36
2020-02-27 2489 2056927 920 19120064 9.36 9.37 9.20 9.23 0.13 -1.39% 9.22 11 9.23 20 27.97
2020-03-02 2489 3206476 1269 28803045 9.05 9.10 8.90 8.92 0.31 -3.36% 8.92 111 8.93 3 27.03
2020-03-03 2489 1910000 580 17163660 8.96 9.07 8.92 9.00 0.08 0.9% 8.98 20 9.00 58 27.27
2020-03-04 2489 989726 319 8897764 8.99 9.02 8.96 9.00 0.00 0% 9.00 3 9.01 9 27.27
2020-03-05 2489 1217742 471 11106254 9.05 9.18 9.01 9.15 0.15 1.67% 9.14 14 9.15 14 27.73
2020-03-06 2489 1252000 554 11291030 9.15 9.15 8.98 9.00 0.15 -1.64% 9.00 62 9.02 23 27.27
2020-03-09 2489 2429665 1039 21185572 8.91 8.94 8.60 8.60 0.40 -4.44% 8.60 176 8.61 2 26.06
2020-03-10 2489 2428845 994 20121832 8.21 8.43 8.16 8.42 0.18 -2.09% 8.42 1 8.43 43 25.52
2020-03-11 2489 1562466 780 13643673 8.60 8.99 8.60 8.62 0.20 2.38% 8.61 5 8.62 28 26.12
2020-03-12 2489 2157333 1040 17774092 8.45 8.49 8.15 8.20 0.42 -4.87% 8.18 4 8.20 72 24.85
2020-03-13 2489 4784000 1380 35391670 7.41 7.55 7.38 7.42 0.78 -9.51% 7.41 9 7.48 1 22.48
2020-03-16 2489 1926921 909 14136071 7.49 7.55 7.10 7.17 0.25 -3.37% 7.17 8 7.18 8 21.73
2020-03-17 2489 4661430 1461 31065314 6.49 6.95 6.49 6.71 0.46 -6.42% 6.70 13 6.71 4 20.33
2020-03-18 2489 1879389 781 12620900 6.71 6.77 6.65 6.66 0.05 -0.75% 6.66 52 6.67 5 20.18
2020-03-19 2489 5085683 1591 30774028 6.49 6.49 6.00 6.00 0.66 -9.91% 6.00 103 6.01 32 18.18
2020-03-20 2489 2376468 841 15131624 6.06 6.49 6.06 6.44 0.44 7.33% 6.44 1 6.45 20 19.52
2020-03-23 2489 1257413 367 7706372 6.10 6.18 6.05 6.14 0.30 -4.66% 6.14 6 6.15 8 18.61
2020-03-24 2489 1578689 588 9969641 6.21 6.40 6.21 6.29 0.15 2.44% 6.29 13 6.30 23 19.06
2020-03-25 2489 2513039 825 16411893 6.41 6.60 6.39 6.56 0.27 4.29% 6.56 9 6.57 3 19.88
2020-03-26 2489 1368162 529 9040324 6.60 6.72 6.48 6.69 0.13 1.98% 6.68 2 6.70 1 669.00
2020-03-27 2489 1902282 775 12836240 6.80 6.84 6.70 6.70 0.01 0.15% 6.69 51 6.70 62 670.00
2020-03-30 2489 943152 412 6164557 6.68 6.68 6.45 6.56 0.14 -2.09% 6.55 9 6.56 10 656.00
2020-03-31 2489 1098804 413 7245590 6.67 6.69 6.53 6.53 0.03 -0.46% 6.53 17 6.54 1 653.00
2020-04-01 2489 1620500 576 10672670 6.52 6.71 6.52 6.60 0.07 1.07% 6.59 17 6.60 7 660.00
2020-04-06 2489 1204713 599 7968414 6.60 6.67 6.53 6.67 0.07 1.06% 6.63 44 6.67 76 667.00
2020-04-07 2489 1466304 674 9971327 6.72 6.92 6.72 6.78 0.11 1.65% 6.78 14 6.79 12 678.00
2020-04-08 2489 1763963 758 12165301 6.75 6.99 6.75 6.97 0.19 2.8% 6.97 27 6.98 3 697.00
2020-04-09 2489 3230646 1031 23043145 7.11 7.28 7.01 7.25 0.28 4.02% 7.25 72 7.26 23 725.00
2020-04-10 2489 1376704 570 9863813 7.16 7.29 7.03 7.18 0.07 -0.97% 7.18 1 7.19 5 718.00
2020-04-13 2489 1465749 511 10556070 7.19 7.25 7.10 7.19 0.01 0.14% 7.18 27 7.19 4 719.00
2020-04-14 2489 1220737 520 8862278 7.19 7.29 7.19 7.27 0.08 1.11% 7.26 58 7.27 5 727.00
2020-04-15 2489 1602969 633 11870730 7.30 7.50 7.30 7.43 0.16 2.2% 7.43 4 7.44 7 743.00
2020-04-16 2489 1807486 610 13130208 7.35 7.35 7.20 7.25 0.18 -2.42% 7.25 100 7.26 25 725.00
2020-04-17 2489 2091269 857 15302485 7.36 7.46 7.20 7.22 0.03 -0.41% 7.22 51 7.24 4 722.00
2020-04-20 2489 611307 261 4421657 7.22 7.26 7.18 7.23 0.01 0.14% 7.23 11 7.26 24 723.00
2020-04-21 2489 2037292 795 14231249 7.24 7.24 6.87 6.88 0.35 -4.84% 6.87 79 6.88 16 688.00
2020-04-22 2489 803071 328 5544614 6.80 7.00 6.74 6.95 0.07 1.02% 6.95 4 6.97 22 695.00
2020-04-23 2489 1046852 384 7356613 6.96 7.12 6.96 7.04 0.09 1.29% 7.04 14 7.06 25 704.00
2020-04-24 2489 628840 309 4442330 7.05 7.09 7.03 7.04 0.00 0% 7.04 11 7.06 1 704.00
2020-04-27 2489 1240355 481 8939469 7.10 7.25 7.10 7.22 0.18 2.56% 7.22 6 7.23 39 722.00
2020-04-28 2489 1069241 380 7772769 7.23 7.31 7.23 7.29 0.07 0.97% 7.29 7 7.30 72 729.00
2020-04-29 2489 1750467 724 13030679 7.32 7.50 7.32 7.44 0.15 2.06% 7.44 9 7.45 56 744.00
2020-04-30 2489 2807159 942 21429970 7.52 7.69 7.46 7.69 0.25 3.36% 7.67 10 7.69 4 769.00
2020-05-04 2489 2231718 753 16656813 7.65 7.65 7.35 7.35 0.34 -4.42% 7.35 60 7.39 1 735.00
2020-05-05 2489 1065551 362 7875989 7.41 7.49 7.36 7.40 0.05 0.68% 7.40 4 7.42 5 740.00
2020-05-06 2489 1037000 406 7652780 7.48 7.48 7.32 7.32 0.08 -1.08% 7.32 31 7.33 1 732.00
2020-05-08 2489 1775525 681 13461471 7.45 7.64 7.45 7.57 0.17 3.42% 7.57 7 7.58 20 757.00
2020-05-11 2489 2143678 612 16353921 7.58 7.75 7.52 7.52 0.05 -0.66% 7.52 33 7.54 1 752.00
2020-05-12 2489 1572000 514 11649970 7.51 7.53 7.35 7.38 0.14 -1.86% 7.37 3 7.38 6 738.00
2020-05-13 2489 830000 312 6100180 7.39 7.40 7.30 7.35 0.03 -0.41% 7.35 11 7.38 8 735.00
2020-05-14 2489 2391000 720 17172670 7.30 7.30 7.09 7.13 0.22 -2.99% 7.12 2 7.13 19 713.00
2020-05-15 2489 1260000 446 8925590 7.15 7.21 7.00 7.05 0.08 -1.12% 7.05 47 7.07 2 0.00
2020-05-18 2489 847399 371 5985881 7.14 7.14 7.02 7.05 0.00 0% 7.05 17 7.06 1 0.00
2020-05-19 2489 1389000 501 9929030 7.11 7.19 7.09 7.16 0.11 1.56% 7.16 16 7.18 9 0.00
2020-05-20 2489 3367000 1331 24975370 7.16 7.59 7.16 7.36 0.20 2.79% 7.36 4 7.37 22 0.00
2020-05-21 2489 1503000 538 11225000 7.39 7.55 7.39 7.41 0.05 0.68% 7.40 93 7.41 5 0.00
2020-05-22 2489 1043000 336 7638910 7.40 7.41 7.26 7.33 0.08 -1.08% 7.32 2 7.33 1 0.00
2020-05-25 2489 905000 314 6520200 7.34 7.35 7.15 7.20 0.13 -1.77% 7.20 5 7.22 11 0.00
2020-05-26 2489 757636 342 5499109 7.20 7.32 7.20 7.24 0.04 0.56% 7.23 33 7.24 12 0.00
2020-05-27 2489 1028000 422 7446550 7.27 7.29 7.21 7.25 0.01 0.14% 7.25 6 7.26 10 0.00
2020-05-28 2489 1996000 691 14673040 7.28 7.45 7.26 7.35 0.10 1.38% 7.34 1 7.35 11 0.00
2020-05-29 2489 1037000 348 7559600 7.34 7.40 7.23 7.23 0.12 -1.63% 7.23 12 7.28 1 0.00
2020-06-01 2489 943000 324 6871380 7.35 7.35 7.23 7.27 0.04 0.55% 7.26 68 7.29 264 0.00
2020-06-02 2489 1715996 450 12665558 7.32 7.47 7.31 7.34 0.07 0.96% 7.34 3 7.35 3 0.00
2020-06-03 2489 4849000 1538 36537980 7.42 7.65 7.39 7.60 0.26 3.54% 7.60 12 7.61 10 0.00
2020-06-04 2489 4114000 1192 31667500 7.70 7.95 7.60 7.61 0.01 0.13% 7.61 39 7.62 1 0.00
2020-06-05 2489 3270000 1019 25283120 7.61 7.80 7.61 7.75 0.14 1.84% 7.75 8 7.76 21 0.00
2020-06-08 2489 2458000 723 19206280 7.84 7.90 7.75 7.78 0.03 0.39% 7.77 53 7.78 57 0.00
2020-06-09 2489 1422000 479 11073900 7.80 7.87 7.71 7.78 0.00 0% 7.77 10 7.78 19 0.00
2020-06-10 2489 2942000 1022 23227930 7.79 7.99 7.77 7.97 0.19 2.44% 7.96 8 7.97 4 0.00
2020-06-11 2489 3077000 1021 24049180 7.97 7.99 7.62 7.73 0.24 -3.01% 7.66 6 7.73 8 0.00
2020-06-12 2489 2478000 692 18484390 7.41 7.51 7.40 7.48 0.25 -3.23% 7.48 4 7.49 10 0.00
2020-06-15 2489 1556000 629 11524270 7.47 7.47 7.31 7.34 0.14 -1.87% 7.34 3 7.35 5 0.00
2020-06-16 2489 1859000 589 13947820 7.42 7.58 7.41 7.54 0.20 2.72% 7.53 23 7.54 1 0.00
2020-06-17 2489 1628959 810 12453832 7.56 7.74 7.53 7.66 0.12 1.59% 7.65 13 7.66 5 0.00
2020-06-18 2489 7470038 2285 59665883 7.71 8.15 7.71 8.14 0.48 6.27% 8.13 37 8.14 77 0.00
2020-06-19 2489 7700570 2359 63535730 8.22 8.44 8.11 8.12 0.02 -0.25% 8.12 47 8.14 34 0.00
2020-06-22 2489 2236963 804 17997315 7.96 8.16 7.96 8.03 0.09 -1.11% 8.02 13 8.03 31 0.00
2020-06-23 2489 3014621 877 24084437 8.06 8.18 7.91 7.93 0.10 -1.25% 7.93 27 7.94 11 0.00
2020-06-24 2489 1476748 530 11662636 7.93 7.97 7.83 7.94 0.01 0.13% 7.93 11 7.94 28 0.00
2020-06-29 2489 15728979 2141 127489069 7.80 8.24 7.76 8.12 0.18 2.27% 8.11 11 8.12 5 0.00
2020-06-30 2489 2436906 736 19670857 8.13 8.18 8.03 8.03 0.09 -1.11% 8.03 64 8.04 1 0.00
2020-07-01 2489 1831132 744 14819860 8.04 8.14 8.04 8.07 0.04 0.5% 8.07 50 8.09 3 0.00
2020-07-02 2489 1793740 586 14547267 8.17 8.18 8.08 8.10 0.03 0.37% 8.09 28 8.10 1 0.00
2020-07-03 2489 1806035 588 14556480 8.12 8.15 8.01 8.07 0.03 -0.37% 8.06 1 8.07 5 0.00
2020-07-06 2489 4515477 1525 37223867 8.08 8.33 8.07 8.23 0.16 1.98% 8.23 27 8.24 8 0.00
2020-07-07 2489 2205583 774 18023896 8.29 8.35 8.10 8.14 0.09 -1.09% 8.14 50 8.15 10 0.00
2020-07-08 2489 2938153 1004 24183244 8.15 8.30 8.14 8.27 0.13 1.6% 8.27 21 8.28 10 0.00
2020-07-09 2489 8585324 2976 73602598 8.35 8.80 8.35 8.49 0.22 2.66% 8.49 14 8.50 15 0.00
2020-07-13 2489 3472163 1094 29911311 8.65 8.72 8.52 8.71 0.26 2.59% 8.70 11 8.71 15 0.00
2020-07-14 2489 2983240 1010 26098550 8.71 8.89 8.62 8.72 0.01 0.11% 8.72 17 8.73 1 0.00
2020-07-15 2489 24206684 4959 230353698 8.91 9.59 8.85 9.59 0.87 9.98% 9.59 4754 0.00 0 0.00
2020-07-16 2489 32522420 8526 331251968 10.00 10.50 9.80 10.50 0.91 9.49% 10.50 12701 0.00 0 0.00
2020-07-17 2489 21584235 5845 219761930 10.50 10.60 9.81 9.96 0.54 -5.14% 9.96 8 9.97 11 0.00
2020-07-20 2489 10877209 3468 103255590 9.86 9.94 9.15 9.60 0.36 -3.61% 9.60 8 9.61 1 0.00
2020-07-21 2489 6800998 2202 66977810 9.78 9.99 9.68 9.74 0.14 1.46% 9.74 102 9.76 1 0.00
2020-07-22 2489 3887398 1347 37766897 9.72 9.94 9.61 9.71 0.03 -0.31% 9.70 5 9.71 6 0.00
2020-07-23 2489 2658167 913 25499587 9.64 9.71 9.54 9.58 0.13 -1.34% 9.58 9 9.59 10 0.00
2020-07-27 2489 4171578 1348 38566474 9.46 9.55 9.15 9.15 0.32 -4.49% 9.15 64 9.17 1 0.00
2020-07-28 2489 3734799 1313 33659150 9.15 9.25 8.95 8.96 0.19 -2.08% 8.95 35 8.96 18 0.00
2020-07-29 2489 8247576 2611 77683154 8.91 9.69 8.91 9.45 0.49 5.47% 9.40 20 9.45 22 0.00
2020-07-30 2489 2423219 1039 22732523 9.45 9.50 9.32 9.38 0.07 -0.74% 9.35 16 9.38 21 0.00
2020-07-31 2489 1196594 503 11257256 9.48 9.48 9.36 9.44 0.06 0.64% 9.39 6 9.44 2 0.00
2020-08-03 2489 3993987 1321 38411522 9.60 9.77 9.49 9.61 0.17 1.8% 9.60 1 9.61 18 0.00
2020-08-04 2489 8661135 2339 86020830 9.65 10.20 9.63 10.10 0.49 5.1% 10.05 10 10.10 30 0.00
2020-08-05 2489 42081832 8737 457594948 10.55 11.10 10.20 10.60 0.50 4.95% 10.60 135 10.65 28 0.00
2020-08-06 2489 31614936 6911 341857992 10.75 11.40 10.25 10.50 0.10 -0.94% 10.45 80 10.50 54 0.00
2020-08-07 2489 9479612 2184 96979226 10.40 10.50 10.05 10.20 0.30 -2.86% 10.20 79 10.25 60 0.00
2020-08-11 2489 6294681 1775 65198990 10.30 10.60 10.15 10.55 0.25 3.43% 10.55 32 10.60 378 0.00
2020-08-12 2489 7058267 1861 71703770 10.15 10.30 10.00 10.20 0.35 -3.32% 10.20 13 10.25 72 0.00
2020-08-13 2489 3763070 1098 38078796 10.35 10.35 10.05 10.05 0.15 -1.47% 10.05 193 10.10 14 0.00
2020-08-14 2489 3113153 962 31799951 10.10 10.35 10.05 10.25 0.20 1.99% 10.20 84 10.25 52 0.00
2020-08-17 2489 3532371 1063 36626767 10.30 10.45 10.25 10.35 0.10 0.98% 10.35 25 10.40 168 0.00
2020-08-18 2489 2492192 705 25672913 10.45 10.45 10.20 10.30 0.05 -0.48% 10.25 83 10.30 4 0.00
2020-08-19 2489 2412857 742 24878723 10.45 10.45 10.20 10.30 0.00 0% 10.20 87 10.30 72 0.00
2020-08-20 2489 8762426 2055 87170436 10.30 10.35 9.55 9.79 0.51 -4.95% 9.79 50 9.80 73 0.00
2020-08-21 2489 2039631 925 20214273 9.95 9.97 9.84 9.95 0.16 1.63% 9.95 28 9.97 14 0.00
2020-08-24 2489 1656735 526 16604765 10.00 10.15 9.94 10.00 0.05 0.5% 10.00 37 10.05 94 0.00
2020-08-25 2489 3756315 1210 38682662 10.10 10.45 10.05 10.30 0.30 3% 10.30 46 10.35 61 0.00
2020-08-26 2489 1876420 687 19329862 10.30 10.35 10.20 10.35 0.05 0.49% 10.30 52 10.35 178 0.00
2020-08-27 2489 9303529 2821 98844044 10.45 10.85 10.45 10.50 0.15 1.45% 10.50 244 10.55 117 0.00
2020-08-28 2489 3730210 1319 38989248 10.60 10.65 10.30 10.45 0.05 -0.48% 10.40 74 10.45 110 0.00
2020-08-31 2489 4012225 1179 42760906 10.65 10.80 10.55 10.55 0.10 0.96% 10.55 180 10.60 22 0.00
2020-09-01 2489 2982779 817 31408671 10.60 10.65 10.40 10.55 0.00 0% 10.50 68 10.55 11 0.00
2020-09-02 2489 2124844 690 22514935 10.70 10.75 10.50 10.60 0.05 0.47% 10.60 70 10.65 192 0.00
2020-09-03 2489 9572063 2296 103760663 10.70 11.00 10.65 10.80 0.20 1.89% 10.80 4 10.85 131 0.00
2020-09-04 2489 5711485 1632 61039097 10.60 10.95 10.50 10.65 0.15 -1.39% 10.65 58 10.70 118 0.00
2020-09-07 2489 4296809 1037 45979739 10.70 10.85 10.55 10.65 0.00 0% 10.65 52 10.70 102 0.00
2020-09-10 2489 4682226 1241 50953021 11.00 11.05 10.80 10.80 0.05 1.41% 10.80 144 10.85 63 0.00
2020-09-11 2489 4088769 1384 43032844 10.80 10.85 10.35 10.45 0.35 -3.24% 10.40 267 10.45 2 0.00
2020-09-14 2489 4145599 903 43579324 10.45 10.70 10.30 10.45 0.00 0% 10.45 62 10.50 56 0.00
2020-09-16 2489 3142212 959 32274349 10.40 10.50 10.20 10.20 0.20 -2.39% 10.20 288 10.25 80 0.00
2020-09-17 2489 7863500 1252 82203279 10.20 10.55 10.20 10.45 0.25 2.45% 10.40 101 10.45 79 0.00
2020-09-18 2489 2496018 770 26240974 10.45 10.65 10.35 10.65 0.20 1.91% 10.60 131 10.65 145 0.00
2020-09-22 2489 1940993 668 19958411 10.45 10.45 10.20 10.25 0.20 -3.76% 10.25 23 10.30 27 0.00
2020-09-24 2489 3640346 1257 36248414 10.10 10.10 9.88 9.90 0.30 -3.41% 9.90 92 9.91 39 0.00
2020-09-25 2489 2746785 951 26712847 9.90 9.99 9.50 9.62 0.28 -2.83% 9.62 4 9.63 10 0.00
2020-09-29 2489 759649 374 7541004 10.05 10.10 9.85 9.87 0.12 2.6% 9.87 8 9.91 3 0.00
2020-09-30 2489 565898 241 5597584 9.87 9.99 9.83 9.88 0.01 0.1% 9.88 2 9.89 5 0.00
2020-10-06 2489 1171068 472 11909167 10.15 10.30 10.05 10.15 0.10 2.73% 10.10 98 10.15 23 0.00
2020-10-08 2489 933533 324 9513829 10.30 10.30 10.15 10.15 0.10 0% 10.15 339 10.20 13 0.00
2020-10-12 2489 1114000 345 11315950 10.20 10.25 10.05 10.20 0.05 0.49% 10.15 32 10.20 22 0.00
2020-10-13 2489 8809353 2213 92987344 10.35 10.80 10.25 10.70 0.50 4.9% 10.70 75 10.75 159 0.00
2020-10-14 2489 20892757 5249 229120885 10.70 11.20 10.65 11.00 0.30 2.8% 11.00 146 11.05 225 0.00
2020-10-15 2489 5283503 1481 57023334 10.95 11.00 10.65 10.75 0.25 -2.27% 10.70 136 10.75 105 0.00
2020-10-16 2489 4058118 1119 42637027 10.75 10.75 10.35 10.40 0.35 -3.26% 10.40 109 10.45 67 0.00
2020-10-20 2489 10214233 2789 110939251 10.80 11.00 10.65 10.75 0.00 3.37% 10.75 90 10.80 29 0.00
2020-10-21 2489 3016708 1127 32338388 10.80 10.90 10.55 10.65 0.10 -0.93% 10.65 51 10.70 168 0.00
2020-10-22 2489 1529871 644 16267256 10.65 10.70 10.55 10.70 0.05 0.47% 10.65 13 10.70 220 0.00
2020-10-23 2489 1517728 601 16188436 10.70 10.80 10.60 10.70 0.00 0% 10.70 7 10.75 40 0.00
2020-10-26 2489 6880741 1782 75018190 10.80 11.15 10.70 10.80 0.10 0.93% 10.80 14 10.85 52 0.00
2020-10-27 2489 1855714 670 19828729 10.70 10.80 10.60 10.65 0.15 -1.39% 10.60 400 10.65 4 0.00
2020-10-28 2489 1588776 643 16806053 10.65 10.75 10.50 10.50 0.15 -1.41% 10.50 220 10.55 28 0.00
2020-10-29 2489 2165415 719 22268240 10.25 10.40 10.15 10.40 0.10 -0.95% 10.35 78 10.40 113 0.00
2020-10-30 2489 1802191 718 18508854 10.45 10.45 10.15 10.20 0.20 -1.92% 10.15 354 10.20 29 0.00
2020-11-02 2489 6464066 1730 66994761 10.20 10.70 10.05 10.40 0.20 1.96% 10.40 8 10.45 184 0.00
2020-11-03 2489 1532162 575 16008097 10.40 10.55 10.35 10.50 0.10 0.96% 10.45 22 10.50 126 0.00
2020-11-04 2489 1333899 512 14017596 10.60 10.60 10.45 10.50 0.00 0% 10.50 2 10.55 90 0.00
2020-11-05 2489 1747263 561 18407972 10.50 10.65 10.45 10.55 0.05 0.48% 10.50 61 10.55 21 0.00
2020-11-06 2489 2800534 819 29883025 10.65 10.80 10.60 10.60 0.05 0.47% 10.55 168 10.60 51 0.00
2020-11-09 2489 4065193 1059 43957245 10.80 10.95 10.65 10.75 0.15 1.42% 10.70 69 10.75 50 0.00
2020-11-10 2489 5844464 1453 63446653 10.80 11.00 10.75 10.90 0.15 1.4% 10.85 5 10.90 269 0.00
2020-11-11 2489 3205176 1142 34932940 11.00 11.00 10.80 10.90 0.00 0% 10.90 19 10.95 791 0.00
2020-11-12 2489 2596552 739 27897319 10.90 10.95 10.60 10.70 0.20 -1.83% 10.65 45 10.70 76 0.00
2020-11-13 2489 15076117 3396 164596634 10.75 11.10 10.65 10.70 0.00 0% 10.70 104 10.75 110 0.00
2020-11-16 2489 1828011 709 19682582 10.80 10.85 10.70 10.75 0.05 0.47% 10.70 191 10.75 20 0.00
2020-11-18 2489 3264818 953 35323104 10.75 10.95 10.70 10.75 0.00 0% 10.75 137 10.80 21 0.00
2020-11-19 2489 6765682 1758 74023347 10.85 11.00 10.80 10.95 0.20 1.86% 10.90 214 10.95 6 0.00
2020-11-23 2489 11326858 3185 128648991 11.10 11.60 11.10 11.30 0.30 3.2% 11.30 504 11.35 149 0.00
2020-11-24 2489 16867043 4212 195311072 11.50 11.80 11.25 11.60 0.30 2.65% 11.60 89 11.65 1 0.00
2020-11-25 2489 19577022 4760 230868008 11.80 11.95 11.55 11.65 0.05 0.43% 11.65 33 11.70 76 0.00
2020-11-26 2489 6340622 1952 73073862 11.65 11.70 11.45 11.50 0.15 -1.29% 11.50 266 11.55 110 0.00
2020-11-27 2489 3303247 1185 37938329 11.50 11.60 11.40 11.55 0.05 0.43% 11.50 283 11.55 29 0.00
2020-11-30 2489 5578379 1595 64445124 11.55 11.70 11.45 11.50 0.05 -0.43% 11.50 20 11.60 61 0.00
2020-12-01 2489 11443552 2987 134878894 11.55 11.95 11.55 11.80 0.30 2.61% 11.80 97 11.85 109 0.00
2020-12-02 2489 13716677 3173 163612747 11.85 12.10 11.80 11.85 0.05 0.42% 11.85 53 11.90 96 0.00
2020-12-04 2489 21828957 5724 274380103 12.30 12.95 12.10 12.70 0.70 7.17% 12.70 183 12.75 48 0.00
2020-12-07 2489 21698218 5955 274486990 12.90 13.25 12.20 12.50 0.20 -1.57% 12.45 1 12.50 378 0.00
2020-12-11 2489 4966456 1572 59094587 12.15 12.25 11.70 11.85 0.25 -5.2% 11.85 61 11.90 63 0.00
2020-12-16 2489 5871624 1782 72267106 12.25 12.45 12.20 12.20 0.20 2.95% 12.20 374 12.25 191 0.00
2020-12-18 2489 7173586 2095 89444177 12.70 12.75 12.30 12.35 0.25 1.23% 12.35 58 12.40 72 0.00
2020-12-21 2489 4191669 1407 50883372 12.35 12.35 11.90 12.30 0.05 -0.4% 12.30 1 12.35 227 0.00
2020-12-22 2489 6600688 1836 80661784 12.40 12.50 11.85 11.85 0.45 -3.66% 11.85 262 11.90 11 0.00
2020-12-25 2489 2413377 756 29502173 12.30 12.30 12.15 12.20 0.05 2.95% 12.15 139 12.20 58 0.00
2020-12-28 2489 5189749 1455 63970838 12.25 12.50 12.15 12.40 0.20 1.64% 12.35 60 12.40 7 0.00
2020-12-29 2489 3709785 1131 46035205 12.50 12.55 12.30 12.40 0.00 0% 12.40 32 12.45 121 0.00
2020-12-30 2489 2630531 991 32648344 12.45 12.50 12.35 12.40 0.00 0% 12.40 77 12.45 181 0.00