興富發(2542)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　46.30
0
0%		46.40
0.1
0.22%		 　46.20
-0.2
-0.43%		46.00
-0.2
-0.43%		45.70
-0.3
-0.65%		46.00
0.3
0.66%		46.25
0.25
0.54%		 　46.30
0.05
0.11%		46.40
0.1
0.22%		46.55
0.15
0.32%		46.65
0.1
0.21%		46.85
0.2
0.43%		 　47.10
0.25
0.53%		 　　　　　　　　45.45
-1.65
-3.5%		45.25
-0.2
-0.44%		46.23
2 月 　44.90
-0.35
-0.77%		45.00
0.1
0.22%		45.10
0.1
0.22%		45.55
0.45
1%		45.25
-0.3
-0.66%		 　45.50
0.25
0.55%		45.35
-0.15
-0.33%		45.80
0.45
0.99%		45.90
0.1
0.22%		45.85
-0.05
-0.11%		 　45.95
0.1
0.22%		46.05
0.1
0.22%		46.20
0.15
0.33%		45.70
-0.5
-1.08%		45.50
-0.2
-0.44%		 　45.10
-0.4
-0.88%		45.00
-0.1
-0.22%		44.80
-0.2
-0.44%		44.85
0.05
0.11%		 45.29
3 月　44.50
-0.35
-0.78%		44.55
0.05
0.11%		45.00
0.45
1.01%		45.30
0.3
0.67%		45.25
-0.05
-0.11%		 　44.30
-0.95
-2.1%		43.95
-0.35
-0.79%		43.85
-0.1
-0.23%		41.80
-2.05
-4.68%		40.40
-1.4
-3.35%		 　40.05
-0.35
-0.87%		38.00
-2.05
-5.12%		36.45
-1.55
-4.08%		32.90
-3.55
-9.74%		35.00
2.1
6.38%		 　34.15
-0.85
-2.43%		36.85
2.7
7.91%		39.80
2.95
8.01%		39.90
0.1
0.25%		39.55
-0.35
-0.88%		 　40.00
0.45
1.14%		40.50
0.5
1.25%		40.41
4 月39.90
-0.6
-1.48%		 　　　40.40
0.5
1.25%		40.45
0.05
0.12%		40.40
-0.05
-0.12%		40.30
-0.1
-0.25%		40.65
0.35
0.87%		 　40.30
-0.35
-0.86%		41.50
1.2
2.98%		41.75
0.25
0.6%		41.20
-0.55
-1.32%		41.30
0.1
0.24%		 　41.40
0.1
0.24%		40.40
-1
-2.42%		40.30
-0.1
-0.25%		40.60
0.3
0.74%		40.55
-0.05
-0.12%		 　42.35
1.8
4.44%		42.85
0.5
1.18%		43.70
0.85
1.98%		43.65
-0.05
-0.11%		 41.26
5 月　　　43.00
-0.65
-1.49%		43.65
0.65
1.51%		43.70
0.05
0.11%		 43.80
0.1
0.23%		 　44.70
0.9
2.05%		44.90
0.2
0.45%		44.00
-0.9
-2%		43.05
-0.95
-2.16%		43.55
0.5
1.16%		 　43.10
-0.45
-1.03%		44.00
0.9
2.09%		43.80
-0.2
-0.45%		44.20
0.4
0.91%		44.10
-0.1
-0.23%		 　44.15
0.05
0.11%		44.25
0.1
0.23%		44.45
0.2
0.45%		44.75
0.3
0.67%		44.35
-0.4
-0.89%		 44.04
6 月44.90
0.55
1.24%		45.40
0.5
1.11%		46.25
0.85
1.87%		46.40
0.15
0.32%		47.25
0.85
1.83%		 　46.50
-0.75
-1.59%		46.50
0
0%		45.85
-0.65
-1.4%		44.80
-1.05
-2.29%		43.60
-1.2
-2.68%		 　43.70
0.1
0.23%		44.20
0.5
1.14%		44.25
0.05
0.11%		44.05
-0.2
-0.45%		43.50
-0.55
-1.25%		 　43.55
0.05
0.11%		43.90
0.35
0.8%		43.90
0
0%		 　　　43.60
-0.3
-0.68%		43.55
-0.05
-0.11%		 44.68
7 月43.95
0.4
0.92%		44.20
0.25
0.57%		43.85
-0.35
-0.79%		 　44.00
0.15
0.34%		44.10
0.1
0.23%		44.40
0.3
0.68%		43.90
-0.5
-1.13%		 　　42.80
-1.1
-2.51%		42.60
-0.2
-0.47%		43.65
1.05
2.46%		43.25
-0.4
-0.92%		42.90
-0.35
-0.81%		 　42.65
-0.25
-0.58%		43.45
0.8
1.88%		43.30
-0.15
-0.35%		43.40
0.1
0.23%		 　　42.30
-1.1
-2.53%		41.60
-0.7
-1.65%		41.90
0.3
0.72%		42.30
0.4
0.95%		42.80
0.5
1.18%		43.16
8 月 　42.20
-0.6
-1.4%		42.30
0.1
0.24%		42.40
0.1
0.24%		42.95
0.55
1.3%		42.85
-0.1
-0.23%		 　　42.70
-0.15
-0.35%		42.55
-0.15
-0.35%		43.75
1.2
2.82%		43.10
-0.65
-1.49%		 　44.35
1.25
2.9%		44.30
-0.05
-0.11%		44.45
0.15
0.34%		43.50
-0.95
-2.14%		44.35
0.85
1.95%		 　44.65
0.3
0.68%		44.95
0.3
0.67%		45.50
0.55
1.22%		45.50
0
0%		45.60
0.1
0.22%		 46.40
0.8
1.75%		44.04
9 月46.20
-0.2
-0.43%		45.65
-0.55
-1.19%		45.60
-0.05
-0.11%		45.80
0.2
0.44%		 　46.00
0.2
0.44%		 　46.30
0.3
0.65%		46.30
0
0%		 　46.35
0.05
0.11%		 46.35
0
0%		46.55
0.2
0.43%		46.65
0.1
0.21%		 　　46.60
-0.05
-0.11%		 41.45
-5.15
-11.05%		41.50
0.05
0.12%		 　　43.30
1.8
4.34%		43.00
-0.3
-0.69%		 45.15
10 月　　　　　43.70
0.7
1.63%		 44.70
1
2.29%		 　　44.20
-0.5
-1.12%		43.85
-0.35
-0.79%		43.75
-0.1
-0.23%		42.95
-0.8
-1.83%		42.90
-0.05
-0.12%		 　　42.65
-0.25
-0.58%		42.70
0.05
0.12%		43.20
0.5
1.17%		42.55
-0.65
-1.5%		 　42.60
0.05
0.12%		42.55
-0.05
-0.12%		42.10
-0.45
-1.06%		41.85
-0.25
-0.59%		41.50
-0.35
-0.84%		 43.04
11 月　41.90
0.4
0.96%		42.35
0.45
1.07%		42.00
-0.35
-0.83%		42.00
0
0%		41.90
-0.1
-0.24%		 　42.00
0.1
0.24%		42.95
0.95
2.26%		44.00
1.05
2.44%		43.85
-0.15
-0.34%		43.40
-0.45
-1.03%		 　43.45
0.05
0.12%		 43.35
-0.1
-0.23%		43.15
-0.2
-0.46%		 　　43.45
0.3
0.7%		43.50
0.05
0.12%		43.90
0.4
0.92%		43.85
-0.05
-0.11%		43.85
0
0%		 　44.50
0.65
1.48%		 43.22
12 月44.50
0
0%		44.35
-0.15
-0.34%		 43.50
-0.85
-1.92%		 　45.85
2.35
5.4%		 　　44.35
-1.5
-3.27%		 　　　45.95
1.6
3.61%		 45.60
-0.35
-0.76%		 　44.95
-0.65
-1.43%		44.50
-0.45
-1%		 　46.45
1.95
4.38%		 　45.90
-0.55
-1.18%		45.60
-0.3
-0.65%		45.55
-0.05
-0.11%		　45.22

說明:最高漲幅:8.01%最低跌幅:-11.05% 最高價:47.25最低價:32.90平均價:43.75,灰色底表示週末,漲146天(74.35)元,跌132天(-75.9)元,平盤11天
8%=2,6%=1,5%=2,4%=8,3%=4,2%=19,1%=51,0%=70,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=16,-6%=42,-7%=58,

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 2542 1253347 635 58084534 46.40 46.45 46.20 46.30 0.00 0% 46.30 47 46.35 27 12.51
2020-01-03 2542 1532086 998 70882542 46.40 46.45 46.10 46.40 0.10 0.22% 46.35 42 46.40 35 12.54
2020-01-06 2542 1701497 941 78497272 46.40 46.40 46.05 46.20 0.20 -0.43% 46.15 7 46.20 6 12.49
2020-01-07 2542 1273805 837 58632528 46.20 46.25 45.90 46.00 0.20 -0.43% 46.00 64 46.05 16 12.43
2020-01-08 2542 2114002 1232 96815832 45.95 46.10 45.60 45.70 0.30 -0.65% 45.70 10 45.75 4 12.35
2020-01-09 2542 1283319 603 59122050 45.75 46.20 45.75 46.00 0.30 0.66% 46.00 48 46.05 1 12.43
2020-01-10 2542 1414281 775 65266742 46.05 46.25 46.00 46.25 0.25 0.54% 46.20 1 46.25 38 12.50
2020-01-13 2542 1425008 808 65939451 46.25 46.35 46.15 46.30 0.05 0.11% 46.25 71 46.30 108 12.51
2020-01-14 2542 1519405 830 70488877 46.30 46.50 46.30 46.40 0.10 0.22% 46.35 25 46.40 40 12.54
2020-01-15 2542 1965078 1137 91311531 46.40 46.60 46.35 46.55 0.15 0.32% 46.50 80 46.55 29 12.58
2020-01-16 2542 2140384 1080 99745040 46.55 46.65 46.55 46.65 0.10 0.21% 46.60 52 46.65 97 12.61
2020-01-17 2542 1780911 901 83331687 46.70 46.90 46.65 46.85 0.20 0.43% 46.80 66 46.85 101 12.66
2020-01-20 2542 2751725 1339 129480763 46.95 47.15 46.90 47.10 0.25 0.53% 47.05 139 47.10 8 12.73
2020-01-30 2542 7719181 4124 352326274 46.00 46.00 45.45 45.45 1.65 -3.5% 45.45 130 45.50 22 12.28
2020-01-31 2542 4377520 2497 199052746 45.35 45.95 45.25 45.25 0.20 -0.44% 45.25 50 45.45 26 12.23
2020-02-03 2542 3944108 2396 175880091 44.60 45.15 44.05 44.90 0.35 -0.77% 44.90 41 44.95 11 12.14
2020-02-04 2542 3642651 2116 164221826 44.80 45.35 44.65 45.00 0.10 0.22% 45.00 246 45.05 5 12.16
2020-02-05 2542 2531879 1418 114501543 45.20 45.40 45.00 45.10 0.10 0.22% 45.10 55 45.20 4 12.19
2020-02-06 2542 2536328 1261 115830882 45.50 45.80 45.50 45.55 0.45 1% 45.55 56 45.65 5 12.31
2020-02-07 2542 1741687 1254 78963771 45.55 45.60 45.25 45.25 0.30 -0.66% 45.25 213 45.30 2 12.23
2020-02-10 2542 2091708 1014 94753746 45.20 45.55 45.00 45.50 0.25 0.55% 45.50 30 45.55 49 12.30
2020-02-11 2542 1385757 896 63037864 45.45 45.75 45.35 45.35 0.15 -0.33% 45.35 33 45.45 9 12.26
2020-02-12 2542 1916138 1056 87399919 45.45 45.80 45.45 45.80 0.45 0.99% 45.75 1 45.80 129 12.38
2020-02-13 2542 1463000 774 67154900 45.95 46.00 45.80 45.90 0.10 0.22% 45.85 55 45.90 112 12.41
2020-02-14 2542 2139132 883 98153644 45.95 46.00 45.80 45.85 0.05 -0.11% 45.85 58 45.90 99 12.39
2020-02-17 2542 930334 554 42623819 45.80 45.95 45.70 45.95 0.10 0.22% 45.90 13 45.95 42 12.42
2020-02-18 2542 1947281 993 89410873 46.00 46.05 45.75 46.05 0.10 0.22% 46.00 8 46.05 28 12.45
2020-02-19 2542 1882000 930 86792400 46.00 46.20 46.00 46.20 0.15 0.33% 46.15 30 46.20 58 12.49
2020-02-20 2542 2297724 1309 105082604 46.10 46.10 45.55 45.70 0.00 -1.08% 45.65 15 45.70 45 12.35
2020-02-21 2542 1752000 1109 79847000 45.70 45.70 45.50 45.50 0.20 -0.44% 45.50 347 45.55 4 12.30
2020-02-24 2542 2051000 1421 92678650 45.30 45.35 45.10 45.10 0.40 -0.88% 45.10 209 45.15 5 12.19
2020-02-25 2542 2088116 1368 93877636 44.90 45.10 44.80 45.00 0.10 -0.22% 45.00 130 45.05 13 12.16
2020-02-26 2542 1974000 1244 88510950 44.90 45.00 44.70 44.80 0.20 -0.44% 44.80 195 44.85 7 12.11
2020-02-27 2542 3919891 1793 175240234 44.75 44.90 44.55 44.85 0.05 0.11% 44.85 48 44.90 65 12.12
2020-03-02 2542 4544729 2556 202587870 44.40 45.20 44.00 44.50 0.35 -0.78% 44.50 57 44.60 1 12.03
2020-03-03 2542 2014000 1353 89963450 44.50 45.15 44.50 44.55 0.05 0.11% 44.55 110 44.60 18 12.04
2020-03-04 2542 1319551 830 59188178 44.55 45.00 44.55 45.00 0.45 1.01% 44.95 11 45.00 112 12.16
2020-03-05 2542 1614311 1035 72969473 45.05 45.30 45.00 45.30 0.30 0.67% 45.30 6 45.35 61 12.24
2020-03-06 2542 2157000 1396 97243350 45.25 45.25 45.00 45.25 0.05 -0.11% 45.20 4 45.25 111 12.23
2020-03-09 2542 3534435 2372 157603160 44.90 44.95 44.30 44.30 0.95 -2.1% 44.30 118 44.40 17 11.97
2020-03-10 2542 3493007 2048 153440033 44.00 44.20 43.70 43.95 0.35 -0.79% 43.95 5 44.00 11 11.88
2020-03-11 2542 2252643 1576 99045342 44.00 44.35 43.80 43.85 0.10 -0.23% 43.80 246 43.85 3 11.85
2020-03-12 2542 6072359 3688 256589728 43.50 43.55 41.80 41.80 2.05 -4.68% 41.80 107 41.85 38 11.30
2020-03-13 2542 8361000 4365 325889750 39.50 40.70 37.95 40.40 1.40 -3.35% 40.35 4 40.40 4 10.92
2020-03-16 2542 4541545 2434 181932596 40.30 40.30 39.95 40.05 0.35 -0.87% 40.05 103 40.10 83 10.82
2020-03-17 2542 4915864 2865 187723805 38.05 39.00 38.00 38.00 2.05 -5.12% 38.00 545 38.05 31 10.27
2020-03-18 2542 5075638 3535 187835446 38.00 38.00 36.30 36.45 1.55 -4.08% 36.45 289 36.50 62 9.85
2020-03-19 2542 9404043 4566 311131469 34.30 34.40 32.85 32.90 3.55 -9.74% 32.90 49 32.95 16 8.89
2020-03-20 2542 5468068 3273 189051978 33.20 35.80 33.15 35.00 2.10 6.38% 35.00 29 35.05 1 9.46
2020-03-23 2542 2967632 1644 101986270 34.10 35.00 33.25 34.15 0.85 -2.43% 34.15 20 34.50 14 12.84
2020-03-24 2542 3736876 1989 137651976 35.65 37.30 35.65 36.85 2.70 7.91% 36.85 125 36.90 38 13.85
2020-03-25 2542 4664336 2549 185952590 40.50 40.50 39.05 39.80 2.95 8.01% 39.75 12 39.80 35 14.96
2020-03-26 2542 2703011 1704 107258140 40.50 40.55 39.00 39.90 0.10 0.25% 39.80 4 39.90 54 15.00
2020-03-27 2542 2887510 1585 115411285 40.20 40.60 39.55 39.55 0.35 -0.88% 39.55 78 39.75 27 14.87
2020-03-30 2542 2355452 1254 93037541 39.20 40.00 38.35 40.00 0.45 1.14% 39.95 18 40.00 183 15.04
2020-03-31 2542 2666682 1416 107866754 40.45 40.75 40.00 40.50 0.50 1.25% 40.45 3 40.55 56 15.23
2020-04-01 2542 1581513 1109 63552941 40.60 40.75 39.90 39.90 0.60 -1.48% 39.90 61 39.95 1 15.00
2020-04-06 2542 1990165 1303 79715372 40.00 40.40 39.60 40.40 0.50 1.25% 40.35 5 40.40 80 15.19
2020-04-07 2542 2510596 1563 102149609 40.90 41.15 40.40 40.45 0.05 0.12% 40.45 73 40.55 1 15.21
2020-04-08 2542 2479772 1482 100402614 40.60 40.75 40.20 40.40 0.05 -0.12% 40.40 127 40.50 110 15.19
2020-04-09 2542 1679067 1138 67818279 40.50 40.65 40.25 40.30 0.10 -0.25% 40.30 60 40.40 42 15.15
2020-04-10 2542 1241160 700 50240936 40.30 40.80 40.30 40.65 0.35 0.87% 40.65 1 40.70 14 15.28
2020-04-13 2542 1083305 701 43788755 40.65 40.65 40.30 40.30 0.35 -0.86% 40.30 150 40.35 10 15.15
2020-04-14 2542 2703283 1451 111083936 40.20 41.70 40.20 41.50 1.20 2.98% 41.45 4 41.50 194 15.60
2020-04-15 2542 2409761 1539 100474740 41.50 41.90 41.50 41.75 0.25 0.6% 41.75 48 41.80 4 15.70
2020-04-16 2542 2225282 1370 91934415 41.45 41.70 41.00 41.20 0.55 -1.32% 41.20 68 41.35 7 15.49
2020-04-17 2542 1909718 1190 79649043 41.95 42.25 41.30 41.30 0.10 0.24% 41.30 64 41.35 7 15.53
2020-04-20 2542 1580726 878 65436455 41.40 41.60 41.20 41.40 0.10 0.24% 41.35 13 41.40 6 15.56
2020-04-21 2542 2524071 1688 102720867 41.30 41.55 40.40 40.40 1.00 -2.42% 40.40 69 40.50 42 15.19
2020-04-22 2542 1986914 1212 79907745 40.35 40.55 39.70 40.30 0.10 -0.25% 40.30 93 40.40 7 15.15
2020-04-23 2542 1784329 1113 72489393 40.45 41.15 40.30 40.60 0.30 0.74% 40.60 23 40.70 14 15.26
2020-04-24 2542 1439810 772 58521221 40.55 40.90 40.50 40.55 0.05 -0.12% 40.55 101 40.65 12 15.24
2020-04-27 2542 3262773 2043 136949959 41.00 42.35 41.00 42.35 1.80 4.44% 42.30 10 42.35 87 15.92
2020-04-28 2542 2236647 1421 95604471 42.60 43.00 42.50 42.85 0.50 1.18% 42.80 16 42.85 11 16.11
2020-04-29 2542 2605692 1734 113890113 42.95 44.00 42.85 43.70 0.85 1.98% 43.70 5 43.75 10 16.43
2020-04-30 2542 3016881 1890 132730216 44.50 44.50 43.65 43.65 0.05 -0.11% 43.65 25 43.85 33 16.41
2020-05-04 2542 2445324 1574 104637686 42.05 43.30 42.05 43.00 0.65 -1.49% 43.00 39 43.05 27 16.17
2020-05-05 2542 1216764 772 52929873 43.05 43.90 43.05 43.65 0.65 1.51% 43.60 6 43.65 81 16.41
2020-05-06 2542 1674000 1028 72982700 43.90 43.90 43.05 43.70 0.05 0.11% 43.65 5 43.70 3 16.43
2020-05-08 2542 3059398 1566 134106877 43.90 44.00 43.70 43.80 0.00 0.23% 43.80 50 43.85 60 16.47
2020-05-11 2542 3378502 1738 151126804 44.45 44.90 44.40 44.70 0.90 2.05% 44.70 157 44.75 6 16.80
2020-05-12 2542 2893000 1625 128968900 44.60 45.00 44.20 44.90 0.20 0.45% 44.85 3 44.90 3 16.88
2020-05-13 2542 4234000 2288 186596800 44.05 44.25 43.90 44.00 0.90 -2% 44.00 443 44.05 8 40.37
2020-05-14 2542 4181000 2475 180784300 43.40 43.40 43.05 43.05 0.95 -2.16% 43.05 63 43.10 21 39.50
2020-05-15 2542 3428000 1643 148588150 43.30 43.90 42.85 43.55 0.50 1.16% 43.55 4 43.60 30 39.95
2020-05-18 2542 2298030 1262 99615487 43.00 43.70 42.90 43.10 0.45 -1.03% 43.10 95 43.20 7 39.54
2020-05-19 2542 2765000 1592 121327400 43.70 44.05 43.60 44.00 0.90 2.09% 43.95 38 44.00 108 40.37
2020-05-20 2542 2412000 1408 106084300 44.00 44.20 43.80 43.80 0.20 -0.45% 43.80 57 43.85 1 40.18
2020-05-21 2542 3107000 1757 137398950 43.85 44.55 43.80 44.20 0.40 0.91% 44.20 12 44.30 16 40.55
2020-05-22 2542 2542000 1698 112095450 44.00 44.40 43.80 44.10 0.10 -0.23% 44.10 10 44.15 6 40.46
2020-05-25 2542 1535000 891 67477900 44.00 44.15 43.75 44.15 0.05 0.11% 44.10 24 44.15 98 40.50
2020-05-26 2542 1889461 1152 83824104 44.30 44.55 44.20 44.25 0.10 0.23% 44.25 6 44.30 5 40.60
2020-05-27 2542 1515000 982 67083950 44.30 44.45 44.10 44.45 0.20 0.45% 44.40 13 44.45 12 40.78
2020-05-28 2542 3792000 2209 169825000 44.50 45.15 44.40 44.75 0.30 0.67% 44.70 1 44.75 3 41.06
2020-05-29 2542 10100000 1629 448293000 44.60 44.75 44.15 44.35 0.40 -0.89% 44.35 140 44.40 26 40.69
2020-06-01 2542 4544000 2196 203585900 44.30 45.10 44.25 44.90 0.55 1.24% 44.85 4 44.90 507 41.19
2020-06-02 2542 4504976 1999 203616894 44.90 45.45 44.75 45.40 0.50 1.11% 45.35 42 45.40 97 41.65
2020-06-03 2542 4746000 2839 218610000 45.50 46.35 45.50 46.25 0.85 1.87% 46.20 6 46.25 48 42.43
2020-06-04 2542 3716000 1837 172358900 46.45 46.80 46.15 46.40 0.15 0.32% 46.35 13 46.40 20 42.57
2020-06-05 2542 6491000 2915 305085400 46.80 47.50 46.50 47.25 0.85 1.83% 47.20 3 47.25 149 43.35
2020-06-08 2542 3815000 2440 177467200 47.25 47.25 46.00 46.50 0.75 -1.59% 46.50 12 46.55 26 42.66
2020-06-09 2542 1656000 1029 76980100 46.70 46.80 46.30 46.50 0.00 0% 46.45 8 46.50 12 42.66
2020-06-10 2542 4837000 2715 222342500 46.10 46.30 45.65 45.85 0.65 -1.4% 45.80 167 45.85 195 42.06
2020-06-11 2542 4037000 2476 182096550 45.80 45.80 44.50 44.80 1.05 -2.29% 44.80 24 44.85 5 41.10
2020-06-12 2542 6688000 3216 292638350 43.75 44.30 43.55 43.60 1.20 -2.68% 43.60 23 43.65 7 40.00
2020-06-15 2542 2085000 1240 91624900 43.70 44.35 43.65 43.70 0.10 0.23% 43.70 102 43.75 6 40.09
2020-06-16 2542 1232000 820 54530150 44.00 44.40 44.00 44.20 0.50 1.14% 44.20 22 44.30 13 40.55
2020-06-17 2542 1149215 812 50746462 44.40 44.40 44.00 44.25 0.05 0.11% 44.20 10 44.25 2 40.60
2020-06-18 2542 1400368 818 61664523 44.20 44.25 43.90 44.05 0.20 -0.45% 44.05 8 44.10 1 40.41
2020-06-19 2542 4316775 2086 188437250 44.00 44.00 43.50 43.50 0.55 -1.25% 43.50 118 43.55 21 39.91
2020-06-22 2542 1942660 1041 84915840 43.55 43.95 43.55 43.55 0.05 0.11% 43.55 167 43.70 34 39.95
2020-06-23 2542 2330861 1176 102749680 44.00 44.55 43.80 43.90 0.35 0.8% 43.90 70 44.15 14 40.28
2020-06-24 2542 1616856 907 71155841 44.05 44.25 43.90 43.90 0.00 0% 43.90 37 44.05 33 40.28
2020-06-29 2542 2052542 1274 89362148 43.70 43.80 43.40 43.60 0.30 -0.68% 43.60 3 43.65 12 40.00
2020-06-30 2542 1721961 871 75393484 43.65 44.00 43.55 43.55 0.05 -0.11% 43.55 22 43.85 1 39.95
2020-07-01 2542 1161271 711 50845788 43.55 43.95 43.55 43.95 0.40 0.92% 43.90 1 43.95 36 40.32
2020-07-02 2542 2022226 1170 89011451 44.05 44.20 43.80 44.20 0.25 0.57% 44.10 11 44.20 53 40.55
2020-07-03 2542 2080301 1160 91315344 44.20 44.25 43.75 43.85 0.35 -0.79% 43.85 63 43.90 7 40.23
2020-07-06 2542 2352548 1320 103689303 44.00 44.20 43.95 44.00 0.15 0.34% 44.00 6 44.05 6 40.37
2020-07-07 2542 2525616 1249 111449901 44.30 44.35 43.90 44.10 0.10 0.23% 44.05 31 44.10 94 40.46
2020-07-08 2542 1911899 1152 84347863 44.15 44.40 43.90 44.40 0.30 0.68% 44.30 21 44.40 38 40.73
2020-07-09 2542 2347609 1410 103342697 44.45 44.45 43.90 43.90 0.50 -1.13% 43.90 68 44.00 6 40.28
2020-07-13 2542 3381427 1997 145325109 43.20 43.40 42.80 42.80 0.35 -2.51% 42.80 235 42.90 2 39.27
2020-07-14 2542 1879789 1201 80244545 42.80 43.00 42.60 42.60 0.20 -0.47% 42.60 72 42.70 42 39.08
2020-07-15 2542 3632254 2160 157709888 42.65 43.95 42.60 43.65 1.05 2.46% 43.55 12 43.65 32 40.05
2020-07-16 2542 1941973 1237 84520472 43.80 43.90 43.25 43.25 0.40 -0.92% 43.25 27 43.30 3 39.68
2020-07-17 2542 1925936 1210 82964431 43.55 43.55 42.80 42.90 0.35 -0.81% 42.85 32 42.90 2 39.36
2020-07-20 2542 1923173 1229 82167639 42.90 43.00 42.60 42.65 0.25 -0.58% 42.65 35 42.70 1 39.13
2020-07-21 2542 1592691 1126 68961507 43.10 43.55 43.00 43.45 0.80 1.88% 43.40 22 43.45 16 39.86
2020-07-22 2542 1311890 869 56868761 43.40 43.60 43.15 43.30 0.15 -0.35% 43.30 107 43.40 38 39.72
2020-07-23 2542 844089 560 36541652 43.30 43.40 43.15 43.40 0.10 0.23% 43.40 2 43.45 11 39.82
2020-07-27 2542 2290721 1370 97362014 42.75 43.00 42.30 42.30 0.50 -2.53% 42.30 121 42.35 3 38.81
2020-07-28 2542 2986356 1892 125370902 42.20 42.40 41.60 41.60 0.70 -1.65% 41.55 29 41.60 10 38.17
2020-07-29 2542 1726551 1332 72776701 41.60 42.45 41.55 41.90 0.30 0.72% 41.90 38 41.95 1 38.44
2020-07-30 2542 1321652 890 55618770 42.05 42.30 41.90 42.30 0.40 0.95% 42.30 2 42.35 54 38.81
2020-07-31 2542 1940872 1124 83128799 42.25 43.00 42.25 42.80 0.50 1.18% 42.80 57 42.90 2 39.27
2020-08-03 2542 2642557 1691 111898265 42.80 42.80 42.15 42.20 0.60 -1.4% 42.20 2 42.30 6 38.72
2020-08-04 2542 921227 628 39046437 42.30 42.50 42.30 42.30 0.10 0.24% 42.30 9 42.35 6 38.81
2020-08-05 2542 1096500 833 46501892 42.50 42.55 42.35 42.40 0.10 0.24% 42.35 33 42.40 6 38.90
2020-08-06 2542 1731461 1045 73979500 42.60 42.95 42.60 42.95 0.55 1.3% 42.90 27 42.95 10 39.40
2020-08-07 2542 2059931 1265 88127519 43.00 43.25 42.60 42.85 0.10 -0.23% 42.75 10 42.85 8 39.31
2020-08-11 2542 1236764 788 52980147 43.00 43.00 42.70 42.70 0.20 -0.35% 42.70 9 42.75 11 39.17
2020-08-12 2542 1193795 880 50947285 42.75 42.90 42.55 42.55 0.15 -0.35% 42.55 47 42.60 1 39.04
2020-08-13 2542 3479351 2092 150956336 43.00 43.90 42.85 43.75 1.20 2.82% 43.70 5 43.75 7 40.14
2020-08-14 2542 2312898 1407 99672337 43.40 43.45 42.90 43.10 0.65 -1.49% 43.05 34 43.10 22 39.54
2020-08-17 2542 4677795 2453 206091359 43.55 44.45 43.40 44.35 1.25 2.9% 44.30 31 44.35 62 19.45
2020-08-18 2542 2457221 1587 108877528 44.40 44.65 44.00 44.30 0.05 -0.11% 44.30 6 44.35 27 19.43
2020-08-19 2542 3089245 1976 137672368 44.40 44.85 44.30 44.45 0.15 0.34% 44.45 14 44.50 5 19.50
2020-08-20 2542 3899874 2210 170993065 44.45 44.90 43.00 43.50 0.95 -2.14% 43.50 64 43.55 48 19.08
2020-08-21 2542 2159686 1254 95579506 43.80 44.50 43.80 44.35 0.85 1.95% 44.30 48 44.35 28 19.45
2020-08-24 2542 2038587 1235 90973283 44.40 44.80 44.40 44.65 0.30 0.68% 44.60 31 44.65 37 19.58
2020-08-25 2542 2421194 1395 108882930 44.70 45.15 44.65 44.95 0.30 0.67% 44.95 53 45.00 33 19.71
2020-08-26 2542 2713794 1669 123070270 45.05 45.75 45.00 45.50 0.55 1.22% 45.45 15 45.50 117 19.96
2020-08-27 2542 2079618 1264 94350354 45.60 45.65 45.10 45.50 0.00 0% 45.45 24 45.50 97 19.96
2020-08-28 2542 3620855 1965 165754721 45.70 46.00 45.40 45.60 0.10 0.22% 45.60 50 45.65 15 20.00
2020-08-31 2542 8252017 2991 382606673 45.70 46.50 45.70 46.40 0.80 1.75% 46.40 66 46.45 69 20.35
2020-09-01 2542 3375129 1707 155623914 46.40 46.45 45.80 46.20 0.20 -0.43% 46.15 39 46.20 6 20.26
2020-09-02 2542 3073560 1726 140825854 46.20 46.20 45.60 45.65 0.55 -1.19% 45.60 158 45.65 61 20.02
2020-09-03 2542 2952120 1847 134538906 45.65 46.00 45.30 45.60 0.05 -0.11% 45.55 7 45.60 46 20.00
2020-09-04 2542 2082735 1235 94784781 45.25 45.90 45.05 45.80 0.20 0.44% 45.70 13 45.80 63 20.09
2020-09-07 2542 2599545 1441 119861538 45.80 46.40 45.80 46.00 0.20 0.44% 45.95 6 46.00 18 20.18
2020-09-10 2542 2154934 1266 99726427 46.35 46.45 46.15 46.30 0.15 0.65% 46.25 5 46.30 77 20.31
2020-09-11 2542 1982568 1255 91664832 46.30 46.35 46.10 46.30 0.00 0% 46.25 20 46.30 91 20.31
2020-09-14 2542 2180905 1343 101032372 46.30 46.45 46.20 46.35 0.05 0.11% 46.35 64 46.40 77 20.33
2020-09-16 2542 2878280 1608 133524660 46.45 46.50 46.30 46.35 0.00 0% 46.35 7 46.40 1 20.33
2020-09-17 2542 3678950 2159 171463342 46.40 46.90 46.35 46.55 0.20 0.43% 46.55 8 46.60 15 20.42
2020-09-18 2542 3440808 1688 160474902 46.60 46.75 46.50 46.65 0.10 0.21% 46.65 31 46.70 16 20.46
2020-09-22 2542 4093753 2069 190571249 46.80 46.80 46.30 46.60 0.25 -0.11% 46.55 93 46.60 11 20.44
2020-09-24 2542 9928463 5356 411956546 41.10 41.95 41.00 41.45 0.00 -11.05% 41.40 182 41.45 12 18.18
2020-09-25 2542 4960248 2997 207408187 41.55 42.40 41.30 41.50 0.05 0.12% 41.50 76 41.55 3 18.20
2020-09-29 2542 4279544 2505 185022655 43.40 43.70 42.80 43.30 0.65 4.34% 43.30 43 43.40 132 18.99
2020-09-30 2542 1955025 1151 84267814 43.40 43.40 42.90 43.00 0.30 -0.69% 43.00 49 43.05 14 18.86
2020-10-06 2542 2813936 1446 122814977 43.25 43.80 43.25 43.70 0.50 1.63% 43.70 32 43.75 44 19.17
2020-10-08 2542 4636426 2798 205075686 43.90 44.70 43.70 44.70 1.20 2.29% 44.65 6 44.70 48 19.61
2020-10-12 2542 3066000 1889 136341650 44.90 44.90 44.20 44.20 0.50 -1.12% 44.20 84 44.25 10 19.39
2020-10-13 2542 2353100 1576 103226412 44.20 44.25 43.70 43.85 0.35 -0.79% 43.85 13 43.90 34 19.23
2020-10-14 2542 1631928 1157 71485666 43.80 44.05 43.60 43.75 0.10 -0.23% 43.70 25 43.75 24 19.19
2020-10-15 2542 3368925 2055 145136790 43.75 43.75 42.85 42.95 0.80 -1.83% 42.95 45 43.00 26 18.84
2020-10-16 2542 2141900 1224 92022471 43.00 43.25 42.80 42.90 0.05 -0.12% 42.85 35 42.90 5 18.82
2020-10-20 2542 2107460 1438 90145939 43.00 43.00 42.65 42.65 0.55 -0.58% 42.65 101 42.75 33 18.71
2020-10-21 2542 2788048 1916 118869387 42.80 42.85 42.45 42.70 0.05 0.12% 42.70 15 42.75 1 18.73
2020-10-22 2542 12843619 3881 547356524 42.65 43.20 42.00 43.20 0.50 1.17% 43.15 136 43.20 29 18.95
2020-10-23 2542 3822214 2350 163220205 43.15 43.15 42.55 42.55 0.65 -1.5% 42.55 18 42.70 1 18.66
2020-10-26 2542 1228636 918 52477508 42.45 42.90 42.45 42.60 0.05 0.12% 42.60 51 42.65 6 18.68
2020-10-27 2542 1453766 1040 61834757 42.50 42.65 42.25 42.55 0.05 -0.12% 42.55 59 42.60 11 18.66
2020-10-28 2542 2457694 1730 103770272 42.50 42.65 42.10 42.10 0.45 -1.06% 42.10 205 42.15 7 18.46
2020-10-29 2542 2465622 1935 103304096 41.75 42.05 41.65 41.85 0.25 -0.59% 41.85 95 41.90 13 18.36
2020-10-30 2542 4238242 3277 176882982 41.80 42.15 41.50 41.50 0.35 -0.84% 41.50 121 41.60 24 18.20
2020-11-02 2542 2199916 1683 91839211 41.55 42.00 41.50 41.90 0.40 0.96% 41.90 58 41.95 67 18.38
2020-11-03 2542 2245391 1548 94979165 42.05 42.50 42.05 42.35 0.45 1.07% 42.30 41 42.35 3 18.57
2020-11-04 2542 2942975 1992 123457253 42.40 42.40 41.75 42.00 0.35 -0.83% 42.00 20 42.05 15 18.42
2020-11-05 2542 2027361 1590 85315404 42.10 42.35 42.00 42.00 0.00 0% 42.00 21 42.05 22 18.42
2020-11-06 2542 2573972 2104 107900326 42.00 42.20 41.80 41.90 0.10 -0.24% 41.90 14 41.95 67 18.38
2020-11-09 2542 2460815 1613 103547946 42.00 42.20 41.95 42.00 0.10 0.24% 42.00 31 42.05 16 18.42
2020-11-10 2542 4162709 2699 178222361 42.45 43.30 42.45 42.95 0.95 2.26% 42.90 4 42.95 54 18.84
2020-11-11 2542 6741802 4304 293471306 43.05 44.00 43.05 44.00 1.05 2.44% 43.95 1 44.00 208 19.30
2020-11-12 2542 3428614 2247 149560477 44.00 44.10 43.30 43.85 0.15 -0.34% 43.80 1 43.85 87 19.23
2020-11-13 2542 3177710 2033 137443188 43.40 43.70 43.00 43.40 0.45 -1.03% 43.35 5 43.40 17 15.96
2020-11-16 2542 1929249 1368 83669334 43.65 43.65 43.20 43.45 0.05 0.12% 43.40 54 43.45 34 15.97
2020-11-18 2542 2347374 1562 101238572 42.90 43.35 42.85 43.35 0.05 -0.23% 43.30 18 43.35 55 15.94
2020-11-19 2542 1395126 915 60287924 43.35 43.35 43.05 43.15 0.20 -0.46% 43.15 44 43.20 4 15.86
2020-11-23 2542 2237939 1481 97255521 43.50 43.60 43.30 43.45 0.20 0.7% 43.45 28 43.50 283 15.97
2020-11-24 2542 2266380 1527 98522825 43.50 43.60 43.35 43.50 0.05 0.12% 43.50 7 43.55 71 15.99
2020-11-25 2542 4193345 2777 183363419 43.65 43.90 43.50 43.90 0.40 0.92% 43.85 8 43.90 91 16.14
2020-11-26 2542 1993000 1312 87326213 44.00 44.00 43.65 43.85 0.05 -0.11% 43.80 74 43.85 41 16.12
2020-11-27 2542 2506046 1420 109671583 43.85 43.85 43.65 43.85 0.00 0% 43.85 207 43.90 221 16.12
2020-11-30 2542 8822746 3318 391362226 44.00 44.50 43.95 44.50 0.65 1.48% 44.50 6 44.55 112 16.36
2020-12-01 2542 3266803 1795 144890729 44.50 44.85 44.05 44.50 0.00 0% 44.50 8 44.55 50 16.36
2020-12-02 2542 2881068 1649 127794831 44.50 44.50 44.20 44.35 0.15 -0.34% 44.35 19 44.40 116 16.31
2020-12-04 2542 4946097 2992 215360425 43.90 43.90 43.25 43.50 0.30 -1.92% 43.40 23 43.50 28 15.99
2020-12-07 2542 18712061 9150 851125638 45.85 45.85 44.90 45.85 2.35 5.4% 45.80 118 45.85 530 16.86
2020-12-11 2542 4917013 1964 218860606 44.60 44.80 44.20 44.35 0.25 -3.27% 44.35 54 44.40 10 16.31
2020-12-16 2542 8500453 4392 389660114 45.20 46.00 45.20 45.95 0.70 3.61% 45.90 94 45.95 6 16.89
2020-12-18 2542 18543562 3943 849894982 46.10 46.40 45.60 45.60 0.45 -0.76% 45.55 172 45.60 2832 16.76
2020-12-21 2542 14805747 3943 667986890 45.80 46.00 44.95 44.95 0.65 -1.43% 44.95 502 45.05 81 16.53
2020-12-22 2542 13675832 2938 611834523 44.95 45.40 44.50 44.50 0.45 -1% 44.50 140 44.55 80 16.36
2020-12-25 2542 6724059 3210 312529899 46.45 46.85 46.00 46.45 0.05 4.38% 46.40 1 46.45 151 17.08
2020-12-28 2542 4455402 2529 205512616 46.60 46.75 45.50 45.90 0.55 -1.18% 45.90 6 46.00 6 16.88
2020-12-29 2542 3300203 1502 150995014 46.00 46.20 45.60 45.60 0.30 -0.65% 45.60 94 45.65 122 16.76
2020-12-30 2542 3008270 2021 137126845 45.60 45.95 45.40 45.55 0.05 -0.11% 45.55 15 45.60 104 16.75