中工(2515)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　7.79
0
0%		7.74
-0.05
-0.64%		 　7.62
-0.12
-1.55%		7.56
-0.06
-0.79%		7.42
-0.14
-1.85%		7.58
0.16
2.16%		7.71
0.13
1.72%		 　7.80
0.09
1.17%		7.71
-0.09
-1.15%		7.72
0.01
0.13%		7.70
-0.02
-0.26%		7.70
0
0%		 　7.75
0.05
0.65%		 　　　　　　　　7.24
-0.51
-6.58%		7.36
0.12
1.66%		7.62
2 月 　7.18
-0.18
-2.45%		7.25
0.07
0.97%		7.26
0.01
0.14%		7.37
0.11
1.52%		7.24
-0.13
-1.76%		 　7.18
-0.06
-0.83%		7.29
0.11
1.53%		7.33
0.04
0.55%		7.32
-0.01
-0.14%		7.32
0
0%		 　7.27
-0.05
-0.68%		7.23
-0.04
-0.55%		7.28
0.05
0.69%		7.30
0.02
0.27%		7.27
-0.03
-0.41%		 　7.20
-0.07
-0.96%		7.14
-0.06
-0.83%		7.10
-0.04
-0.56%		7.09
-0.01
-0.14%		 7.22
3 月　7.13
0.04
0.56%		7.24
0.11
1.54%		7.21
-0.03
-0.41%		7.23
0.02
0.28%		7.16
-0.07
-0.97%		 　7.00
-0.16
-2.23%		6.98
-0.02
-0.29%		6.95
-0.03
-0.43%		6.47
-0.48
-6.91%		6.04
-0.43
-6.65%		 　5.74
-0.3
-4.97%		5.65
-0.09
-1.57%		5.55
-0.1
-1.77%		5.00
-0.55
-9.91%		5.28
0.28
5.6%		 　5.33
0.05
0.95%		5.32
-0.01
-0.19%		5.56
0.24
4.51%		5.68
0.12
2.16%		5.67
-0.01
-0.18%		 　5.72
0.05
0.88%		5.85
0.13
2.27%		6.14
4 月5.89
0.04
0.68%		 　　　5.96
0.07
1.19%		6.01
0.05
0.84%		6.15
0.14
2.33%		6.38
0.23
3.74%		6.70
0.32
5.02%		 　6.75
0.05
0.75%		6.83
0.08
1.19%		6.84
0.01
0.15%		6.88
0.04
0.58%		6.79
-0.09
-1.31%		 　6.77
-0.02
-0.29%		6.42
-0.35
-5.17%		6.58
0.16
2.49%		6.71
0.13
1.98%		6.70
-0.01
-0.15%		 　6.83
0.13
1.94%		6.90
0.07
1.02%		6.98
0.08
1.16%		7.12
0.14
2.01%		 6.62
5 月　　　6.90
-0.22
-3.09%		6.91
0.01
0.14%		6.83
-0.08
-1.16%		 6.93
0.1
1.46%		 　6.98
0.05
0.72%		6.94
-0.04
-0.57%		6.87
-0.07
-1.01%		6.78
-0.09
-1.31%		6.74
-0.04
-0.59%		 　6.75
0.01
0.15%		6.94
0.19
2.81%		6.89
-0.05
-0.72%		6.88
-0.01
-0.15%		6.73
-0.15
-2.18%		 　6.75
0.02
0.3%		6.76
0.01
0.15%		6.76
0
0%		6.74
-0.02
-0.3%		6.76
0.02
0.3%		 6.84
6 月6.83
0.07
1.04%		6.85
0.02
0.29%		6.97
0.12
1.75%		7.03
0.06
0.86%		7.05
0.02
0.28%		 　7.12
0.07
0.99%		7.08
-0.04
-0.56%		7.14
0.06
0.85%		6.96
-0.18
-2.52%		6.87
-0.09
-1.29%		 　6.85
-0.02
-0.29%		7.02
0.17
2.48%		7.08
0.06
0.85%		7.09
0.01
0.14%		7.19
0.1
1.41%		 　7.17
-0.02
-0.28%		7.11
-0.06
-0.84%		7.08
-0.03
-0.42%		 　　　7.00
-0.08
-1.13%		7.10
0.1
1.43%		 7.03
7 月7.07
-0.03
-0.42%		7.10
0.03
0.42%		7.07
-0.03
-0.42%		 　7.17
0.1
1.41%		7.17
0
0%		7.26
0.09
1.26%		7.27
0.01
0.14%		 　　7.39
0.12
1.65%		7.28
-0.11
-1.49%		7.18
-0.1
-1.37%		7.25
0.07
0.97%		7.39
0.14
1.93%		 　7.41
0.02
0.27%		7.44
0.03
0.4%		7.52
0.08
1.08%		7.73
0.21
2.79%		 　　7.36
-0.37
-4.79%		7.26
-0.1
-1.36%		7.46
0.2
2.75%		7.45
-0.01
-0.13%		7.47
0.02
0.27%		7.32
8 月 　7.53
0.06
0.8%		7.69
0.16
2.12%		7.70
0.01
0.13%		7.71
0.01
0.13%		7.75
0.04
0.52%		 　　8.00
0.25
3.23%		8.01
0.01
0.13%		7.77
-0.24
-3%		7.84
0.07
0.9%		 　8.15
0.31
3.95%		8.11
-0.04
-0.49%		8.10
-0.01
-0.12%		7.77
-0.33
-4.07%		7.95
0.18
2.32%		 　7.97
0.02
0.25%		8.01
0.04
0.5%		8.00
-0.01
-0.12%		8.10
0.1
1.25%		8.12
0.02
0.25%		 8.17
0.05
0.62%		7.94
9 月8.16
-0.01
-0.12%		8.08
-0.08
-0.98%		8.12
0.04
0.5%		8.16
0.04
0.49%		 　8.30
0.14
1.72%		 　8.39
0.09
1.08%		8.34
-0.05
-0.6%		 　8.34
0
0%		 8.20
-0.14
-1.68%		8.26
0.06
0.73%		8.24
-0.02
-0.24%		 　　8.09
-0.15
-1.82%		 7.51
-0.58
-7.17%		7.46
-0.05
-0.67%		 　　7.55
0.09
1.21%		7.54
-0.01
-0.13%		 8.03
10 月　　　　　7.58
0.04
0.53%		 7.64
0.06
0.79%		 　　7.63
-0.01
-0.13%		7.55
-0.08
-1.05%		7.56
0.01
0.13%		7.55
-0.01
-0.13%		7.44
-0.11
-1.46%		 　　7.44
0
0%		7.50
0.06
0.81%		7.45
-0.05
-0.67%		7.51
0.06
0.81%		 　7.56
0.05
0.67%		7.56
0
0%		7.48
-0.08
-1.06%		7.40
-0.08
-1.07%		7.33
-0.07
-0.95%		 7.51
11 月　7.34
0.01
0.14%		7.41
0.07
0.95%		7.40
-0.01
-0.13%		7.44
0.04
0.54%		7.44
0
0%		 　7.64
0.2
2.69%		7.63
-0.01
-0.13%		7.74
0.11
1.44%		7.61
-0.13
-1.68%		7.60
-0.01
-0.13%		 　7.59
-0.01
-0.13%		 7.67
0.08
1.05%		7.68
0.01
0.13%		 　　7.71
0.03
0.39%		7.76
0.05
0.65%		7.88
0.12
1.55%		8.04
0.16
2.03%		8.18
0.14
1.74%		 　8.99
0.81
9.9%		 7.82
12 月9.10
0.11
1.22%		9.65
0.55
6.04%		 9.28
-0.37
-3.83%		 　9.12
-0.16
-1.72%		 　　8.81
-0.31
-3.4%		 　　　9.27
0.46
5.22%		 9.29
0.02
0.22%		 　9.31
0.02
0.22%		9.39
0.08
0.86%		 　9.70
0.31
3.3%		 　10.10
0.4
4.12%		10.35
0.25
2.48%		10.00
-0.35
-3.38%		　9.44

說明:最高漲幅:9.9%最低跌幅:-9.91% 最高價:10.35最低價:5.00平均價:7.42,灰色底表示週末,漲164天(17.18)元,跌114天(-13.97)元,平盤11天
10%=2,6%=2,5%=4,4%=5,3%=9,2%=27,1%=77,0%=49,-0%=1,-1%=3,-2%=5,-3%=6,-4%=7,-5%=18,-6%=37,-7%=37,

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 2515 3009499 691 23491639 7.80 7.83 7.79 7.79 0.01 0% 7.79 384 7.80 74 59.92
2020-01-03 2515 4319614 1201 33497789 7.82 7.82 7.72 7.74 0.05 -0.64% 7.73 182 7.74 20 59.54
2020-01-06 2515 5222623 1214 39983358 7.71 7.72 7.62 7.62 0.12 -1.55% 7.62 106 7.64 3 58.62
2020-01-07 2515 3210680 904 24377466 7.62 7.65 7.56 7.56 0.06 -0.79% 7.56 101 7.57 4 58.15
2020-01-08 2515 6458799 1543 48197983 7.52 7.52 7.42 7.42 0.14 -1.85% 7.42 106 7.43 2 57.08
2020-01-09 2515 5198165 1125 39119347 7.44 7.59 7.44 7.58 0.16 2.16% 7.57 24 7.58 77 58.31
2020-01-10 2515 7204216 1398 55168946 7.59 7.71 7.56 7.71 0.13 1.72% 7.71 17 7.72 89 59.31
2020-01-13 2515 4929708 999 38258046 7.71 7.81 7.68 7.80 0.09 1.17% 7.79 16 7.80 75 60.00
2020-01-14 2515 4758842 956 36910321 7.80 7.82 7.70 7.71 0.09 -1.15% 7.71 136 7.72 5 59.31
2020-01-15 2515 2393826 525 18462856 7.75 7.75 7.69 7.72 0.01 0.13% 7.71 2 7.72 33 59.38
2020-01-16 2515 1756579 434 13535549 7.72 7.74 7.69 7.70 0.02 -0.26% 7.70 6 7.71 10 59.23
2020-01-17 2515 1555727 421 11998899 7.74 7.74 7.70 7.70 0.00 0% 7.70 159 7.71 4 59.23
2020-01-20 2515 2062612 450 15969876 7.71 7.77 7.71 7.75 0.05 0.65% 7.74 70 7.75 23 59.62
2020-01-30 2515 7830200 1848 57301515 7.28 7.48 7.23 7.24 0.51 -6.58% 7.23 92 7.24 50 55.69
2020-01-31 2515 3745235 900 27386397 7.25 7.37 7.21 7.36 0.12 1.66% 7.34 1 7.36 115 56.62
2020-02-03 2515 5394715 1118 38604362 7.21 7.22 7.05 7.18 0.18 -2.45% 7.17 52 7.19 43 55.23
2020-02-04 2515 2963264 698 21432383 7.20 7.28 7.16 7.25 0.07 0.97% 7.25 13 7.26 20 55.77
2020-02-05 2515 2794029 720 20268388 7.25 7.30 7.20 7.26 0.01 0.14% 7.25 2 7.26 28 55.85
2020-02-06 2515 3573233 820 26253816 7.29 7.40 7.27 7.37 0.11 1.52% 7.36 53 7.37 19 56.69
2020-02-07 2515 2731567 736 19879734 7.35 7.35 7.23 7.24 0.13 -1.76% 7.23 144 7.24 1 55.69
2020-02-10 2515 2249463 565 16173518 7.19 7.22 7.15 7.18 0.06 -0.83% 7.18 9 7.19 116 55.23
2020-02-11 2515 3997739 570 29051702 7.30 7.30 7.23 7.29 0.11 1.53% 7.28 8 7.29 37 56.08
2020-02-12 2515 2812928 790 20572015 7.33 7.35 7.27 7.33 0.04 0.55% 7.33 50 7.34 65 56.38
2020-02-13 2515 3594000 897 26488320 7.38 7.42 7.32 7.32 0.01 -0.14% 7.32 9 7.33 1 56.31
2020-02-14 2515 2090177 458 15309535 7.30 7.36 7.30 7.32 0.00 0% 7.32 22 7.34 46 56.31
2020-02-17 2515 1485416 439 10804192 7.31 7.31 7.26 7.27 0.05 -0.68% 7.27 52 7.28 26 55.92
2020-02-18 2515 2113306 547 15311265 7.26 7.30 7.22 7.23 0.04 -0.55% 7.23 112 7.25 8 55.62
2020-02-19 2515 1574000 448 11463700 7.25 7.31 7.25 7.28 0.05 0.69% 7.28 76 7.29 21 56.00
2020-02-20 2515 1525281 414 11140874 7.30 7.33 7.28 7.30 0.02 0.27% 7.29 71 7.31 94 56.15
2020-02-21 2515 1859000 575 13546990 7.30 7.34 7.24 7.27 0.03 -0.41% 7.27 6 7.29 25 55.92
2020-02-24 2515 2364000 790 17063980 7.23 7.26 7.19 7.20 0.07 -0.96% 7.20 96 7.21 19 55.38
2020-02-25 2515 7105753 1128 50550656 7.05 7.17 7.05 7.14 0.06 -0.83% 7.14 24 7.15 14 54.92
2020-02-26 2515 2579000 530 18307590 7.10 7.12 7.07 7.10 0.04 -0.56% 7.10 80 7.11 33 54.62
2020-02-27 2515 4213923 945 29925695 7.13 7.13 7.06 7.09 0.01 -0.14% 7.08 30 7.09 18 54.54
2020-03-02 2515 5730234 1379 40716376 7.04 7.20 7.01 7.13 0.04 0.56% 7.12 49 7.13 61 54.85
2020-03-03 2515 4417000 1355 31939020 7.25 7.28 7.18 7.24 0.11 1.54% 7.23 92 7.24 8 55.69
2020-03-04 2515 1599931 526 11537279 7.26 7.26 7.19 7.21 0.03 -0.41% 7.20 146 7.22 18 55.46
2020-03-05 2515 2085136 474 15092433 7.25 7.27 7.22 7.23 0.02 0.28% 7.23 12 7.24 41 55.62
2020-03-06 2515 1971000 688 14138160 7.22 7.25 7.15 7.16 0.07 -0.97% 7.16 2 7.17 7 55.08
2020-03-09 2515 6530761 1688 46104443 7.17 7.18 6.99 7.00 0.16 -2.23% 7.00 12 7.01 72 53.85
2020-03-10 2515 6514368 1226 45177871 6.96 6.99 6.87 6.98 0.02 -0.29% 6.98 49 6.99 30 53.69
2020-03-11 2515 3893211 705 27143311 7.01 7.04 6.94 6.95 0.03 -0.43% 6.95 49 6.96 17 53.46
2020-03-12 2515 10839547 1866 71987162 6.90 6.91 6.47 6.47 0.48 -6.91% 6.47 41 6.50 14 49.77
2020-03-13 2515 20303000 2942 119751960 6.16 6.16 5.83 6.04 0.43 -6.65% 6.03 14 6.04 57 46.46
2020-03-16 2515 9497445 1920 55802441 6.08 6.11 5.71 5.74 0.30 -4.97% 5.74 8 5.75 13 44.15
2020-03-17 2515 10946349 1598 60874912 5.48 5.70 5.40 5.65 0.09 -1.57% 5.65 96 5.66 95 43.46
2020-03-18 2515 6476432 1489 36284089 5.65 5.69 5.55 5.55 0.10 -1.77% 5.54 3 5.55 24 42.69
2020-03-19 2515 14688339 2165 74498575 5.23 5.35 5.00 5.00 0.55 -9.91% 0.00 0 5.00 1005 38.46
2020-03-20 2515 9096631 1802 47412988 5.11 5.28 5.11 5.28 0.28 5.6% 5.27 99 5.28 10 40.62
2020-03-23 2515 5076028 860 26213206 5.12 5.34 5.05 5.33 0.05 0.95% 5.30 19 5.33 67 41.00
2020-03-24 2515 9252114 1451 49770610 5.42 5.45 5.31 5.32 0.01 -0.19% 5.32 187 5.33 27 40.92
2020-03-25 2515 16572309 2132 92171349 5.42 5.69 5.42 5.56 0.24 4.51% 5.56 36 5.57 36 42.77
2020-03-26 2515 5796398 1360 32600048 5.60 5.74 5.48 5.68 0.12 2.16% 5.67 13 5.68 46 43.69
2020-03-27 2515 6485018 1335 37045885 5.75 5.81 5.62 5.67 0.01 -0.18% 5.65 5 5.67 51 43.62
2020-03-30 2515 4010771 596 22587111 5.63 5.72 5.55 5.72 0.05 0.88% 5.71 20 5.72 38 44.00
2020-03-31 2515 7012775 1036 40912168 5.87 5.89 5.74 5.85 0.13 2.27% 5.81 14 5.85 81 45.00
2020-04-01 2515 5094708 911 29948263 5.82 5.94 5.78 5.89 0.04 0.68% 5.89 30 5.90 40 29.45
2020-04-06 2515 5650563 980 33509666 5.92 5.98 5.85 5.96 0.07 1.19% 5.95 14 5.96 82 29.80
2020-04-07 2515 5095415 900 30635210 6.03 6.06 5.97 6.01 0.05 0.84% 6.00 42 6.01 19 30.05
2020-04-08 2515 9466034 1601 57776632 6.00 6.16 5.99 6.15 0.14 2.33% 6.14 58 6.15 1 30.75
2020-04-09 2515 13286886 2237 83400157 6.17 6.45 6.16 6.38 0.23 3.74% 6.37 21 6.38 89 31.90
2020-04-10 2515 11659962 2084 76848944 6.42 6.71 6.40 6.70 0.32 5.02% 6.70 17 6.71 29 33.50
2020-04-13 2515 6938440 1299 47018381 6.75 6.84 6.72 6.75 0.05 0.75% 6.74 20 6.75 17 33.75
2020-04-14 2515 6922297 1553 46840966 6.76 6.84 6.66 6.83 0.08 1.19% 6.82 16 6.83 61 34.15
2020-04-15 2515 7036382 1608 48607789 6.90 6.99 6.84 6.84 0.01 0.15% 6.84 30 6.87 2 34.20
2020-04-16 2515 5160030 1372 35192530 6.76 6.89 6.71 6.88 0.04 0.58% 6.88 29 6.89 38 34.40
2020-04-17 2515 5872525 1346 40291957 6.92 6.96 6.78 6.79 0.09 -1.31% 6.79 66 6.80 77 33.95
2020-04-20 2515 2145528 575 14560118 6.80 6.85 6.76 6.77 0.02 -0.29% 6.77 52 6.78 5 33.85
2020-04-21 2515 6216014 1731 40645960 6.75 6.75 6.40 6.42 0.35 -5.17% 6.41 22 6.42 7 32.10
2020-04-22 2515 4843154 1154 31490343 6.38 6.59 6.33 6.58 0.16 2.49% 6.58 1 6.59 116 32.90
2020-04-23 2515 6406827 1235 42974410 6.62 6.77 6.62 6.71 0.13 1.98% 6.71 100 6.72 1 33.55
2020-04-24 2515 1584823 506 10628610 6.71 6.77 6.67 6.70 0.01 -0.15% 6.70 3 6.71 14 33.50
2020-04-27 2515 5883947 1213 40091675 6.77 6.85 6.72 6.83 0.13 1.94% 6.83 110 6.84 53 34.15
2020-04-28 2515 4038281 855 27818865 6.84 6.94 6.84 6.90 0.07 1.02% 6.89 7 6.90 282 34.50
2020-04-29 2515 6108214 1118 42620099 6.92 7.01 6.91 6.98 0.08 1.16% 6.97 221 6.98 54 34.90
2020-04-30 2515 9374515 1700 66644860 7.03 7.16 7.03 7.12 0.14 2.01% 7.12 36 7.13 60 35.60
2020-05-04 2515 6067432 1489 42157703 7.02 7.02 6.87 6.90 0.22 -3.09% 6.89 44 6.90 119 34.50
2020-05-05 2515 2861903 809 19785920 6.99 6.99 6.87 6.91 0.01 0.14% 6.91 26 6.92 13 34.55
2020-05-06 2515 3829000 973 26191690 6.91 6.92 6.80 6.83 0.08 -1.16% 6.83 41 6.84 4 34.15
2020-05-08 2515 2703028 641 18788305 6.94 7.02 6.90 6.93 0.03 1.46% 6.92 52 6.93 46 34.65
2020-05-11 2515 5298128 907 37170247 7.04 7.06 6.97 6.98 0.05 0.72% 6.98 87 6.99 1 34.90
2020-05-12 2515 3624000 873 25111720 7.00 7.00 6.90 6.94 0.04 -0.57% 6.93 17 6.94 46 34.70
2020-05-13 2515 3248000 736 22344770 6.94 6.98 6.85 6.87 0.07 -1.01% 6.87 135 6.88 16 34.35
2020-05-14 2515 3355000 781 22806040 6.83 6.85 6.76 6.78 0.09 -1.31% 6.78 35 6.79 7 33.90
2020-05-15 2515 2663000 712 18004460 6.82 6.83 6.71 6.74 0.04 -0.59% 6.73 56 6.74 6 33.70
2020-05-18 2515 2176059 495 14733948 6.71 6.82 6.71 6.75 0.01 0.15% 6.75 99 6.76 6 61.36
2020-05-19 2515 4076000 896 28117930 6.84 6.94 6.83 6.94 0.19 2.81% 6.88 2 6.94 171 63.09
2020-05-20 2515 1977000 639 13668180 6.94 6.95 6.87 6.89 0.05 -0.72% 6.88 28 6.89 32 62.64
2020-05-21 2515 2640000 539 18195080 6.90 6.92 6.86 6.88 0.01 -0.15% 6.88 112 6.89 6 62.55
2020-05-22 2515 3419000 932 23202160 6.88 6.88 6.73 6.73 0.15 -2.18% 6.72 72 6.73 8 61.18
2020-05-25 2515 2421000 512 16284840 6.79 6.79 6.68 6.75 0.02 0.3% 6.75 19 6.76 16 61.36
2020-05-26 2515 3881755 807 26259314 6.76 6.82 6.74 6.76 0.01 0.15% 6.75 92 6.76 8 61.45
2020-05-27 2515 2847000 615 19276430 6.80 6.80 6.75 6.76 0.00 0% 6.76 147 6.77 12 61.45
2020-05-28 2515 4026000 786 27338210 6.78 6.85 6.73 6.74 0.02 -0.3% 6.74 104 6.75 17 61.27
2020-05-29 2515 3181000 566 21597540 6.79 6.83 6.74 6.76 0.02 0.3% 6.76 123 6.78 11 61.45
2020-06-01 2515 20483000 2020 141281860 6.80 6.95 6.80 6.83 0.07 1.04% 6.83 197 6.87 14 62.09
2020-06-02 2515 3271947 649 22420912 6.85 6.88 6.82 6.85 0.02 0.29% 6.85 42 6.86 63 62.27
2020-06-03 2515 7374000 1352 51366080 6.90 7.01 6.90 6.97 0.12 1.75% 6.97 18 6.98 23 63.36
2020-06-04 2515 5637000 1022 39634860 7.00 7.10 6.97 7.03 0.06 0.86% 7.02 6 7.03 68 63.91
2020-06-05 2515 4396000 800 30980720 7.04 7.08 6.99 7.05 0.02 0.28% 7.05 11 7.06 46 64.09
2020-06-08 2515 7538000 1164 53762940 7.10 7.17 7.09 7.12 0.07 0.99% 7.12 23 7.13 66 64.73
2020-06-09 2515 3246000 694 23006440 7.13 7.15 6.98 7.08 0.04 -0.56% 7.07 113 7.08 90 64.36
2020-06-10 2515 7285000 1202 52260290 7.20 7.23 7.13 7.14 0.06 0.85% 7.14 38 7.15 71 64.91
2020-06-11 2515 6327000 1394 44589010 7.14 7.18 6.96 6.96 0.18 -2.52% 6.96 56 6.97 3 63.27
2020-06-12 2515 6849000 1265 46828040 6.79 6.90 6.75 6.87 0.09 -1.29% 6.87 164 6.88 560 62.45
2020-06-15 2515 2753000 550 18903320 6.88 6.90 6.81 6.85 0.02 -0.29% 6.85 17 6.86 14 62.27
2020-06-16 2515 5820000 1119 40592650 6.92 7.02 6.90 7.02 0.17 2.48% 7.02 32 7.03 116 63.82
2020-06-17 2515 5362536 1137 37999539 7.04 7.13 7.04 7.08 0.06 0.85% 7.08 10 7.09 3 64.36
2020-06-18 2515 4662338 827 33083155 7.10 7.13 7.06 7.09 0.01 0.14% 7.09 30 7.10 9 64.45
2020-06-19 2515 4799991 803 34307936 7.09 7.19 7.09 7.19 0.10 1.41% 7.14 1 7.19 178 65.36
2020-06-22 2515 6033341 1216 43318845 7.18 7.23 7.13 7.17 0.02 -0.28% 7.16 42 7.17 1 65.18
2020-06-23 2515 2919057 643 20834446 7.17 7.22 7.10 7.11 0.06 -0.84% 7.11 18 7.12 91 64.64
2020-06-24 2515 3472289 606 24626032 7.12 7.13 7.06 7.08 0.03 -0.42% 7.08 72 7.09 12 64.36
2020-06-29 2515 2236701 549 15683696 7.02 7.05 6.98 7.00 0.08 -1.13% 7.00 18 7.01 340 63.64
2020-06-30 2515 2220562 489 15711044 7.07 7.11 7.04 7.10 0.10 1.43% 7.09 49 7.10 6 64.55
2020-07-01 2515 2647000 699 18818829 7.11 7.14 7.07 7.07 0.03 -0.42% 7.06 71 7.07 146 64.27
2020-07-02 2515 1863876 476 13242418 7.13 7.14 7.08 7.10 0.03 0.42% 7.10 14 7.11 34 64.55
2020-07-03 2515 2496622 634 17687428 7.13 7.13 7.06 7.07 0.03 -0.42% 7.07 19 7.08 34 64.27
2020-07-06 2515 5352333 1217 38270872 7.08 7.18 7.08 7.17 0.10 1.41% 7.16 44 7.17 10 65.18
2020-07-07 2515 4520180 872 32481914 7.23 7.25 7.13 7.17 0.00 0% 7.17 50 7.18 5 65.18
2020-07-08 2515 7346622 1209 53175127 7.21 7.28 7.20 7.26 0.09 1.26% 7.26 27 7.27 134 66.00
2020-07-09 2515 7044563 1098 51310844 7.29 7.32 7.25 7.27 0.01 0.14% 7.26 86 7.27 94 66.09
2020-07-13 2515 10072408 1833 74645035 7.48 7.52 7.32 7.39 0.16 1.65% 7.38 39 7.39 210 67.18
2020-07-14 2515 9161511 1601 66647525 7.30 7.36 7.22 7.28 0.11 -1.49% 7.27 10 7.28 40 66.18
2020-07-15 2515 7590785 1618 54652596 7.24 7.25 7.17 7.18 0.10 -1.37% 7.17 79 7.18 2 65.27
2020-07-16 2515 2038811 619 14742041 7.19 7.26 7.18 7.25 0.07 0.97% 7.24 18 7.25 12 65.91
2020-07-17 2515 24996334 5375 187165075 7.30 7.69 7.27 7.39 0.14 1.93% 7.38 93 7.39 59 67.18
2020-07-20 2515 5650623 1329 41823783 7.40 7.48 7.31 7.41 0.02 0.27% 7.41 28 7.42 10 67.36
2020-07-21 2515 5301590 1414 39343728 7.46 7.47 7.37 7.44 0.03 0.4% 7.43 51 7.44 175 67.64
2020-07-22 2515 8102831 1628 61201686 7.45 7.64 7.45 7.52 0.08 1.08% 7.52 22 7.53 1 68.36
2020-07-23 2515 18958950 3856 145822582 7.55 7.85 7.54 7.73 0.21 2.79% 7.73 17 7.74 84 70.27
2020-07-27 2515 7209098 1620 53936936 7.62 7.65 7.36 7.36 0.21 -4.79% 7.36 127 7.37 1 66.91
2020-07-28 2515 7296232 1442 53505387 7.41 7.49 7.24 7.26 0.10 -1.36% 7.26 80 7.28 15 66.00
2020-07-29 2515 5571407 1357 41469495 7.26 7.54 7.26 7.46 0.20 2.75% 7.46 49 7.47 16 67.82
2020-07-30 2515 2665561 739 19857279 7.49 7.50 7.41 7.45 0.01 -0.13% 7.45 605 7.46 3 67.73
2020-07-31 2515 2110326 541 15726903 7.42 7.50 7.42 7.47 0.02 0.27% 7.47 12 7.48 46 67.91
2020-08-03 2515 4264519 1021 32008765 7.48 7.56 7.46 7.53 0.06 0.8% 7.53 117 7.54 93 68.45
2020-08-04 2515 7105911 1615 54370418 7.55 7.74 7.53 7.69 0.16 2.12% 7.68 42 7.69 43 69.91
2020-08-05 2515 4765283 1159 36833223 7.80 7.80 7.66 7.70 0.01 0.13% 7.69 69 7.70 114 70.00
2020-08-06 2515 4522866 974 34956169 7.79 7.79 7.69 7.71 0.01 0.13% 7.70 81 7.71 28 70.09
2020-08-07 2515 8972072 1726 69867485 7.71 7.88 7.71 7.75 0.04 0.52% 7.74 77 7.75 34 70.45
2020-08-11 2515 11500721 2669 91792283 8.03 8.05 7.90 8.00 0.01 3.23% 8.00 54 8.01 69 72.73
2020-08-12 2515 16220954 3331 130815774 8.03 8.17 7.98 8.01 0.01 0.12% 8.01 206 8.02 2 72.82
2020-08-13 2515 14304763 3118 112677858 8.02 8.09 7.73 7.77 0.24 -3% 7.76 3 7.77 49 70.64
2020-08-14 2515 11538282 2263 89517954 7.70 7.84 7.66 7.84 0.07 0.9% 7.81 27 7.84 1 71.27
2020-08-17 2515 33751498 5731 273318362 7.99 8.26 7.90 8.15 0.31 3.95% 8.14 133 8.15 15 31.35
2020-08-18 2515 13202127 3036 106991678 8.15 8.20 8.02 8.11 0.04 -0.49% 8.11 70 8.12 264 31.19
2020-08-19 2515 7945623 1827 64540676 8.13 8.19 8.08 8.10 0.01 -0.12% 8.10 50 8.11 26 31.15
2020-08-20 2515 15504279 3295 121631194 8.08 8.16 7.57 7.77 0.33 -4.07% 7.77 25 7.78 10 29.88
2020-08-21 2515 14166795 2561 112872193 7.86 8.08 7.81 7.95 0.18 2.32% 7.95 87 7.96 53 30.58
2020-08-24 2515 5180917 1394 41145966 8.05 8.05 7.89 7.97 0.02 0.25% 7.97 10 7.98 8 30.65
2020-08-25 2515 7662523 1528 61607004 8.04 8.10 7.95 8.01 0.04 0.5% 8.01 61 8.02 60 30.81
2020-08-26 2515 4253142 1105 34114908 8.04 8.06 7.99 8.00 0.01 -0.12% 7.99 181 8.00 5 30.77
2020-08-27 2515 12321736 2190 99494621 8.01 8.16 7.99 8.10 0.10 1.25% 8.09 56 8.10 74 31.15
2020-08-28 2515 8863378 2158 72002134 8.16 8.18 8.05 8.12 0.02 0.25% 8.12 66 8.13 87 31.23
2020-08-31 2515 14895472 2901 122620952 8.16 8.32 8.15 8.17 0.05 0.62% 8.16 195 8.17 127 31.42
2020-09-01 2515 6437571 1557 52541300 8.19 8.23 8.12 8.16 0.01 -0.12% 8.15 34 8.16 6 31.38
2020-09-02 2515 6844732 1458 55400418 8.20 8.20 8.03 8.08 0.08 -0.98% 8.08 50 8.09 30 31.08
2020-09-03 2515 7766898 1380 63159510 8.10 8.18 8.08 8.12 0.04 0.5% 8.11 119 8.12 42 31.23
2020-09-04 2515 11698311 2181 95397024 8.03 8.23 8.02 8.16 0.04 0.49% 8.16 56 8.17 2 31.38
2020-09-07 2515 22805991 4165 189703731 8.22 8.45 8.17 8.30 0.14 1.72% 8.30 47 8.31 12 31.92
2020-09-10 2515 11262624 2418 94569179 8.39 8.44 8.35 8.39 0.07 1.08% 8.38 285 8.39 64 32.27
2020-09-11 2515 12686101 2925 106667267 8.43 8.48 8.29 8.34 0.05 -0.6% 8.33 133 8.34 103 32.08
2020-09-14 2515 5862825 1250 48888389 8.31 8.39 8.31 8.34 0.00 0% 8.34 99 8.35 157 32.08
2020-09-16 2515 10743509 2224 88574532 8.30 8.33 8.19 8.20 0.11 -1.68% 8.20 37 8.21 75 31.54
2020-09-17 2515 4872905 980 40171835 8.21 8.30 8.20 8.26 0.06 0.73% 8.24 78 8.26 70 31.77
2020-09-18 2515 4992849 1052 41270044 8.27 8.33 8.23 8.24 0.02 -0.24% 8.24 3 8.25 8 31.69
2020-09-22 2515 11080786 2359 89969850 8.22 8.24 8.07 8.09 0.16 -1.82% 8.08 851 8.09 21 31.12
2020-09-24 2515 11756065 2299 88986704 7.70 7.70 7.50 7.51 0.28 -7.17% 7.51 40 7.52 133 28.88
2020-09-25 2515 8459100 1571 63151039 7.59 7.59 7.37 7.46 0.05 -0.67% 7.45 10 7.46 62 28.69
2020-09-29 2515 5997540 1458 45545775 7.68 7.73 7.54 7.55 0.18 1.21% 7.54 159 7.55 77 29.04
2020-09-30 2515 2636365 562 19924103 7.52 7.61 7.52 7.54 0.01 -0.13% 7.54 196 7.55 77 29.00
2020-10-06 2515 3910771 991 29602018 7.58 7.60 7.54 7.58 0.06 0.53% 7.58 17 7.59 151 29.15
2020-10-08 2515 6398793 967 49016077 7.68 7.72 7.62 7.64 0.01 0.79% 7.63 169 7.64 118 29.38
2020-10-12 2515 4053000 883 30989370 7.71 7.71 7.60 7.63 0.01 -0.13% 7.63 38 7.64 69 29.35
2020-10-13 2515 3557959 872 26886365 7.62 7.62 7.53 7.55 0.08 -1.05% 7.55 14 7.56 15 29.04
2020-10-14 2515 2705169 611 20461529 7.57 7.60 7.53 7.56 0.01 0.13% 7.56 30 7.57 30 29.08
2020-10-15 2515 3927657 752 29745951 7.56 7.62 7.53 7.55 0.01 -0.13% 7.55 34 7.56 4 29.04
2020-10-16 2515 7429815 1399 55686212 7.56 7.56 7.44 7.44 0.11 -1.46% 7.44 196 7.47 10 28.62
2020-10-20 2515 4244752 853 31695374 7.52 7.52 7.43 7.44 0.08 0% 7.44 73 7.45 1 28.62
2020-10-21 2515 2124957 670 15909698 7.52 7.52 7.47 7.50 0.06 0.81% 7.49 11 7.50 318 28.85
2020-10-22 2515 2738000 707 20419603 7.50 7.50 7.44 7.45 0.05 -0.67% 7.45 118 7.46 9 28.65
2020-10-23 2515 2503785 636 18781932 7.47 7.52 7.47 7.51 0.06 0.81% 7.50 113 7.51 21 28.88
2020-10-26 2515 4245897 1120 32043995 7.52 7.57 7.52 7.56 0.05 0.67% 7.55 73 7.56 17 29.08
2020-10-27 2515 3905166 776 29445515 7.55 7.58 7.50 7.56 0.00 0% 7.54 2 7.56 30 29.08
2020-10-28 2515 5054927 961 37870724 7.56 7.56 7.44 7.48 0.08 -1.06% 7.48 7 7.49 18 28.77
2020-10-29 2515 4004163 935 29494632 7.40 7.41 7.30 7.40 0.08 -1.07% 7.40 9 7.41 9 28.46
2020-10-30 2515 3827178 953 28186657 7.43 7.44 7.32 7.33 0.07 -0.95% 7.33 15 7.35 11 28.19
2020-11-02 2515 2562416 709 18799148 7.35 7.39 7.31 7.34 0.01 0.14% 7.34 124 7.35 40 28.23
2020-11-03 2515 2402371 617 17804065 7.38 7.45 7.37 7.41 0.07 0.95% 7.40 134 7.42 42 28.50
2020-11-04 2515 2008615 460 14890208 7.43 7.46 7.38 7.40 0.01 -0.13% 7.40 70 7.41 3 28.46
2020-11-05 2515 2734242 643 20343007 7.43 7.49 7.40 7.44 0.04 0.54% 7.43 3 7.44 12 28.62
2020-11-06 2515 2218983 551 16515389 7.45 7.47 7.41 7.44 0.00 0% 7.43 78 7.44 64 28.62
2020-11-09 2515 11095127 1972 84095475 7.47 7.65 7.47 7.64 0.20 2.69% 7.63 42 7.64 73 29.38
2020-11-10 2515 8868104 1678 67958137 7.66 7.72 7.58 7.63 0.01 -0.13% 7.63 81 7.65 16 29.35
2020-11-11 2515 8143801 1451 62870442 7.67 7.75 7.66 7.74 0.11 1.44% 7.74 223 7.75 231 29.77
2020-11-12 2515 9233776 1208 70953343 7.78 7.78 7.58 7.61 0.13 -1.68% 7.61 154 7.62 3 29.27
2020-11-13 2515 1976401 535 15017630 7.62 7.64 7.57 7.60 0.01 -0.13% 7.59 78 7.60 25 29.23
2020-11-16 2515 4147193 834 31537701 7.61 7.63 7.59 7.59 0.01 -0.13% 7.59 167 7.60 14 22.32
2020-11-18 2515 4748575 1203 36318668 7.60 7.68 7.60 7.67 0.08 1.05% 7.66 1 7.67 29 22.56
2020-11-19 2515 4499517 896 34629219 7.68 7.73 7.66 7.68 0.01 0.13% 7.68 288 7.69 72 22.59
2020-11-23 2515 4790961 966 36876831 7.71 7.73 7.66 7.71 0.03 0.39% 7.71 25 7.72 123 22.68
2020-11-24 2515 8042651 1378 62482929 7.76 7.80 7.73 7.76 0.05 0.65% 7.76 26 7.77 53 22.82
2020-11-25 2515 10921030 1872 85642603 7.81 7.89 7.78 7.88 0.12 1.55% 7.88 17 7.89 273 23.18
2020-11-26 2515 17648531 3757 141243716 7.95 8.08 7.93 8.04 0.16 2.03% 8.04 38 8.05 448 23.65
2020-11-27 2515 20506774 3988 166478220 8.08 8.19 8.06 8.18 0.14 1.74% 8.18 107 8.19 398 24.06
2020-11-30 2515 77447452 11637 678470881 8.30 8.99 8.30 8.99 0.81 9.9% 8.99 72311 0.00 0 26.44
2020-12-01 2515 160162994 29828 1471698697 9.30 9.55 8.87 9.10 0.11 1.22% 9.09 21 9.10 27 26.76
2020-12-02 2515 96678013 19580 924357089 9.35 9.79 9.16 9.65 0.55 6.04% 9.64 608 9.65 456 28.38
2020-12-04 2515 43752608 9291 403229670 9.25 9.45 9.08 9.28 0.00 -3.83% 9.27 42 9.28 247 27.29
2020-12-07 2515 23616043 5501 216515745 9.30 9.33 9.10 9.12 0.16 -1.72% 9.12 244 9.13 8 26.82
2020-12-11 2515 13622127 3437 120611638 8.97 9.04 8.74 8.81 0.09 -3.4% 8.81 73 8.82 332 25.91
2020-12-16 2515 21012373 5130 196163659 9.35 9.48 9.26 9.27 0.06 5.22% 9.27 9 9.28 12 27.26
2020-12-18 2515 14470211 3062 134598944 9.25 9.38 9.25 9.29 0.06 0.22% 9.29 59 9.30 247 27.32
2020-12-21 2515 15056397 3107 140287977 9.32 9.39 9.26 9.31 0.02 0.22% 9.31 103 9.32 192 27.38
2020-12-22 2515 64333619 13918 618894981 9.34 9.93 9.31 9.39 0.08 0.86% 9.39 22 9.40 130 27.62
2020-12-25 2515 25506927 5771 248978203 9.80 9.92 9.63 9.70 0.10 3.3% 9.70 184 9.71 93 28.53
2020-12-28 2515 59062254 11651 588143841 9.79 10.15 9.77 10.10 0.40 4.12% 10.05 412 10.10 1819 29.71
2020-12-29 2515 60326251 11767 621490623 10.30 10.50 10.10 10.35 0.25 2.48% 10.35 94 10.40 848 30.44
2020-12-30 2515 51030951 9677 516628287 10.40 10.45 9.94 10.00 0.35 -3.38% 10.00 374 10.05 299 29.41