華固(2548)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　92.60
0
0%		92.10
-0.5
-0.54%		 　91.30
-0.8
-0.87%		92.00
0.7
0.77%		91.60
-0.4
-0.43%		92.50
0.9
0.98%		92.90
0.4
0.43%		 　92.70
-0.2
-0.22%		92.50
-0.2
-0.22%		92.30
-0.2
-0.22%		93.10
0.8
0.87%		93.30
0.2
0.21%		 　93.10
-0.2
-0.21%		 　　　　　　　　87.60
-5.5
-5.91%		89.60
2
2.28%		91.78
2 月 　87.50
-2.1
-2.34%		87.80
0.3
0.34%		87.40
-0.4
-0.46%		89.10
1.7
1.95%		87.60
-1.5
-1.68%		 　87.10
-0.5
-0.57%		87.50
0.4
0.46%		88.10
0.6
0.69%		88.30
0.2
0.23%		88.30
0
0%		 　87.90
-0.4
-0.45%		87.90
0
0%		88.80
0.9
1.02%		88.80
0
0%		88.90
0.1
0.11%		 　87.50
-1.4
-1.57%		86.90
-0.6
-0.69%		86.90
0
0%		86.40
-0.5
-0.58%		 87.4
3 月　85.30
-1.1
-1.27%		86.50
1.2
1.41%		86.00
-0.5
-0.58%		88.60
2.6
3.02%		88.60
0
0%		 　87.20
-1.4
-1.58%		86.40
-0.8
-0.92%		86.50
0.1
0.12%		88.30
1.8
2.08%		88.90
0.6
0.68%		 　88.60
-0.3
-0.34%		86.90
-1.7
-1.92%		82.80
-4.1
-4.72%		76.80
-6
-7.25%		79.50
2.7
3.52%		 　76.80
-2.7
-3.4%		78.30
1.5
1.95%		82.20
3.9
4.98%		82.10
-0.1
-0.12%		81.90
-0.2
-0.24%		 　81.90
0
0%		82.60
0.7
0.85%		84.12
4 月81.80
-0.8
-0.97%		 　　　81.50
-0.3
-0.37%		82.80
1.3
1.6%		83.10
0.3
0.36%		82.60
-0.5
-0.6%		83.60
1
1.21%		 　84.70
1.1
1.32%		85.80
1.1
1.3%		87.10
1.3
1.52%		87.30
0.2
0.23%		87.80
0.5
0.57%		 　88.80
1
1.14%		87.40
-1.4
-1.58%		87.60
0.2
0.23%		87.60
0
0%		87.90
0.3
0.34%		 　88.50
0.6
0.68%		88.90
0.4
0.45%		89.70
0.8
0.9%		91.30
1.6
1.78%		 86.42
5 月　　　91.30
0
0%		91.20
-0.1
-0.11%		90.50
-0.7
-0.77%		 91.20
0.7
0.77%		 　91.20
0
0%		91.50
0.3
0.33%		91.50
0
0%		91.00
-0.5
-0.55%		90.40
-0.6
-0.66%		 　90.80
0.4
0.44%		90.50
-0.3
-0.33%		90.50
0
0%		91.10
0.6
0.66%		91.80
0.7
0.77%		 　93.00
1.2
1.31%		93.20
0.2
0.22%		95.10
1.9
2.04%		95.70
0.6
0.63%		94.90
-0.8
-0.84%		 92.23
6 月96.60
1.7
1.79%		97.60
1
1.04%		97.60
0
0%		97.70
0.1
0.1%		98.10
0.4
0.41%		 　98.90
0.8
0.82%		98.50
-0.4
-0.4%		90.40
-8.1
-8.22%		87.70
-2.7
-2.99%		87.00
-0.7
-0.8%		 　85.30
-1.7
-1.95%		86.20
0.9
1.06%		86.60
0.4
0.46%		86.20
-0.4
-0.46%		85.70
-0.5
-0.58%		 　86.40
0.7
0.82%		86.20
-0.2
-0.23%		85.70
-0.5
-0.58%		 　　　84.10
-1.6
-1.87%		84.20
0.1
0.12%		 89.83
7 月84.40
0.2
0.24%		85.20
0.8
0.95%		86.40
1.2
1.41%		 　86.80
0.4
0.46%		87.40
0.6
0.69%		86.10
-1.3
-1.49%		85.20
-0.9
-1.05%		 　　84.60
-0.6
-0.7%		84.30
-0.3
-0.35%		85.00
0.7
0.83%		85.50
0.5
0.59%		85.00
-0.5
-0.58%		 　84.40
-0.6
-0.71%		84.90
0.5
0.59%		85.00
0.1
0.12%		85.40
0.4
0.47%		 　　84.30
-1.1
-1.29%		84.00
-0.3
-0.36%		84.50
0.5
0.6%		85.20
0.7
0.83%		85.00
-0.2
-0.23%		85.15
8 月 　84.30
-0.7
-0.82%		84.60
0.3
0.36%		84.70
0.1
0.12%		86.50
1.8
2.13%		86.00
-0.5
-0.58%		 　　87.20
1.2
1.4%		87.00
-0.2
-0.23%		87.40
0.4
0.46%		87.90
0.5
0.57%		 　89.60
1.7
1.93%		88.90
-0.7
-0.78%		89.20
0.3
0.34%		86.90
-2.3
-2.58%		88.70
1.8
2.07%		 　88.80
0.1
0.11%		88.40
-0.4
-0.45%		88.20
-0.2
-0.23%		89.80
1.6
1.81%		90.00
0.2
0.22%		 89.60
-0.4
-0.44%		87.8
9 月89.90
0.3
0.33%		90.00
0.1
0.11%		90.50
0.5
0.56%		90.50
0
0%		 　90.10
-0.4
-0.44%		 　89.30
-0.8
-0.89%		88.40
-0.9
-1.01%		 　88.10
-0.3
-0.34%		 88.10
0
0%		88.20
0.1
0.11%		88.20
0
0%		 　　87.50
-0.7
-0.79%		 85.30
-2.2
-2.51%		85.80
0.5
0.59%		 　　86.60
0.8
0.93%		86.20
-0.4
-0.46%		 88.07
10 月　　　　　86.00
-0.2
-0.23%		 86.30
0.3
0.35%		 　　85.60
-0.7
-0.81%		85.00
-0.6
-0.7%		86.20
1.2
1.41%		85.30
-0.9
-1.04%		85.30
0
0%		 　　86.70
1.4
1.64%		86.90
0.2
0.23%		86.90
0
0%		87.50
0.6
0.69%		 　87.90
0.4
0.46%		88.00
0.1
0.11%		87.00
-1
-1.14%		86.60
-0.4
-0.46%		86.60
0
0%		 86.5
11 月　86.20
-0.4
-0.46%		86.10
-0.1
-0.12%		86.30
0.2
0.23%		86.90
0.6
0.7%		87.30
0.4
0.46%		 　87.30
0
0%		87.70
0.4
0.46%		88.20
0.5
0.57%		88.10
-0.1
-0.11%		87.90
-0.2
-0.23%		 　88.60
0.7
0.8%		 88.70
0.1
0.11%		88.30
-0.4
-0.45%		 　　88.70
0.4
0.45%		89.10
0.4
0.45%		88.90
-0.2
-0.22%		89.00
0.1
0.11%		89.10
0.1
0.11%		 　88.20
-0.9
-1.01%		 88.04
12 月88.80
0.6
0.68%		88.40
-0.4
-0.45%		 89.00
0.6
0.68%		 　88.70
-0.3
-0.34%		 　　87.10
-1.6
-1.8%		 　　　87.80
0.7
0.8%		 88.00
0.2
0.23%		 　87.90
-0.1
-0.11%		87.60
-0.3
-0.34%		 　87.80
0.2
0.23%		 　87.90
0.1
0.11%		88.00
0.1
0.11%		88.00
0
0%		　88.06

說明:最高漲幅:4.98%最低跌幅:-8.22% 最高價:98.90最低價:76.80平均價:87.87,灰色底表示週末,漲138天(98.2)元,跌125天(-118.7)元,平盤26天
5%=1,4%=1,3%=1,2%=18,1%=58,0%=85,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=15,-6%=48,-7%=51,

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 2548 685850 362 63362909 92.20 92.60 92.00 92.60 0.00 0% 92.30 21 92.60 24 7.65
2020-01-03 2548 595824 343 54991687 92.80 92.90 91.90 92.10 0.50 -0.54% 92.10 6 92.30 7 7.61
2020-01-06 2548 887769 549 81125722 92.00 92.00 91.10 91.30 0.80 -0.87% 91.30 13 91.40 10 7.54
2020-01-07 2548 708282 490 64965153 91.20 92.30 91.20 92.00 0.70 0.77% 92.00 39 92.10 1 7.60
2020-01-08 2548 1174874 834 108436739 93.30 93.30 91.30 91.60 0.40 -0.43% 91.60 8 91.70 4 7.56
2020-01-09 2548 740774 480 68314713 91.70 92.50 91.70 92.50 0.90 0.98% 92.40 50 92.50 4 7.64
2020-01-10 2548 514844 436 47670350 92.50 92.90 92.10 92.90 0.40 0.43% 92.80 7 92.90 19 7.67
2020-01-13 2548 769069 474 71479317 93.10 93.30 92.70 92.70 0.20 -0.22% 92.70 36 93.00 62 7.65
2020-01-14 2548 531100 394 49246800 92.80 93.00 92.50 92.50 0.20 -0.22% 92.50 30 92.80 2 7.64
2020-01-15 2548 585850 416 54228173 92.80 92.90 92.30 92.30 0.20 -0.22% 92.30 25 92.50 1 7.62
2020-01-16 2548 1214395 701 112944870 92.50 93.60 92.50 93.10 0.80 0.87% 93.00 2 93.10 17 7.69
2020-01-17 2548 1150357 752 107129675 93.00 93.40 92.50 93.30 0.20 0.21% 93.20 15 93.30 43 7.70
2020-01-20 2548 536232 373 49973217 93.30 93.30 93.00 93.10 0.20 -0.21% 93.10 30 93.20 3 7.69
2020-01-30 2548 2113315 1487 187252234 89.20 90.00 87.20 87.60 5.50 -5.91% 87.50 26 87.60 11 7.23
2020-01-31 2548 1097818 781 97617380 88.00 89.60 88.00 89.60 2.00 2.28% 89.50 1 89.60 15 7.40
2020-02-03 2548 1357969 975 118117372 87.50 87.90 85.50 87.50 2.10 -2.34% 87.40 1 87.50 29 7.23
2020-02-04 2548 637470 459 55906760 87.00 88.20 87.00 87.80 0.30 0.34% 87.70 13 87.80 1 7.25
2020-02-05 2548 778900 537 68071400 88.00 88.00 87.10 87.40 0.40 -0.46% 87.40 4 87.60 2 7.22
2020-02-06 2548 582344 464 51549186 87.50 89.10 87.50 89.10 1.70 1.95% 89.10 3 89.20 3 7.36
2020-02-07 2548 1042423 868 91458959 88.80 88.80 87.30 87.60 1.50 -1.68% 87.60 2 87.70 2 7.23
2020-02-10 2548 487815 355 42437437 86.50 87.50 86.50 87.10 0.50 -0.57% 87.00 6 87.10 3 7.19
2020-02-11 2548 347675 225 30395871 87.20 87.70 87.10 87.50 0.40 0.46% 87.40 20 87.50 5 7.23
2020-02-12 2548 527642 417 46402344 87.60 88.20 87.60 88.10 0.60 0.69% 88.00 20 88.10 1 7.28
2020-02-13 2548 419000 338 37021700 88.40 88.60 88.20 88.30 0.20 0.23% 88.20 14 88.30 1 7.29
2020-02-14 2548 460659 327 40668986 88.50 88.50 88.10 88.30 0.00 0% 88.30 9 88.40 12 7.29
2020-02-17 2548 382768 260 33670388 88.00 88.10 87.60 87.90 0.40 -0.45% 87.90 37 88.00 3 7.26
2020-02-18 2548 356555 260 31365372 88.30 88.30 87.80 87.90 0.00 0% 87.90 41 88.00 17 7.26
2020-02-19 2548 487000 345 43179700 87.90 88.90 87.90 88.80 0.90 1.02% 88.80 1 88.90 5 7.33
2020-02-20 2548 672380 419 59892620 88.90 89.50 88.80 88.80 0.00 0% 88.80 35 88.90 6 7.33
2020-02-21 2548 660000 455 58553600 88.70 89.20 88.20 88.90 0.10 0.11% 88.80 12 88.90 1 7.34
2020-02-24 2548 1352000 835 118690600 88.10 88.40 87.20 87.50 1.40 -1.57% 87.40 23 87.50 2 7.23
2020-02-25 2548 873511 547 75907710 86.40 87.40 86.30 86.90 0.60 -0.69% 86.90 26 87.00 5 7.18
2020-02-26 2548 456000 311 39642500 86.50 87.50 86.40 86.90 0.00 0% 86.90 23 87.00 1 7.18
2020-02-27 2548 709910 554 61422684 86.80 86.90 86.20 86.40 0.50 -0.58% 86.30 3 86.40 28 7.13
2020-03-02 2548 1612506 1192 138194056 85.50 86.50 85.10 85.30 1.10 -1.27% 85.30 22 85.60 12 7.04
2020-03-03 2548 693000 480 59920400 86.10 86.80 86.10 86.50 1.20 1.41% 86.40 20 86.50 3 7.14
2020-03-04 2548 694523 485 59802891 86.50 86.50 85.80 86.00 0.50 -0.58% 86.00 7 86.10 1 7.10
2020-03-05 2548 967011 754 84863579 86.80 88.60 86.70 88.60 2.60 3.02% 88.50 9 88.60 15 7.32
2020-03-06 2548 781000 605 69027100 88.00 88.70 87.70 88.60 0.00 0% 88.50 2 88.60 2 7.32
2020-03-09 2548 1044457 752 91676083 88.30 88.30 87.10 87.20 1.40 -1.58% 87.10 14 87.20 1 7.20
2020-03-10 2548 1120439 843 96000753 85.50 86.50 84.90 86.40 0.80 -0.92% 86.30 8 86.40 2 7.13
2020-03-11 2548 560158 472 48767797 86.50 88.10 86.50 86.50 0.10 0.12% 86.50 7 86.60 1 7.14
2020-03-12 2548 3446541 2563 302225849 88.00 88.50 86.70 88.30 1.80 2.08% 88.00 5 88.30 1 7.29
2020-03-13 2548 3732000 2882 323098000 85.00 90.10 82.00 88.90 0.60 0.68% 88.90 20 89.10 32 7.34
2020-03-16 2548 2010565 1433 178488854 88.20 89.90 87.80 88.60 0.30 -0.34% 88.50 3 88.60 10 7.32
2020-03-17 2548 1804845 1115 157284419 86.90 88.70 86.60 86.90 1.70 -1.92% 86.90 14 87.00 76 7.66
2020-03-18 2548 3870056 2754 324412776 86.50 86.50 82.00 82.80 4.10 -4.72% 82.50 1 82.80 4 7.30
2020-03-19 2548 3812971 2539 292800662 78.60 80.00 74.60 76.80 6.00 -7.25% 76.50 3 76.80 3 6.77
2020-03-20 2548 2396851 1265 191092101 77.50 80.10 77.50 79.50 2.70 3.52% 79.50 37 79.80 1 7.00
2020-03-23 2548 1280212 942 98767190 78.00 78.40 75.00 76.80 2.70 -3.4% 76.80 16 77.00 5 6.77
2020-03-24 2548 1364658 998 107797579 77.90 79.60 77.90 78.30 1.50 1.95% 78.30 4 78.50 1 6.90
2020-03-25 2548 2107479 1518 173202457 81.40 82.90 81.00 82.20 3.90 4.98% 82.20 5 82.30 6 7.24
2020-03-26 2548 1223367 928 99988271 82.80 82.90 80.80 82.10 0.10 -0.12% 82.10 1 82.20 7 7.23
2020-03-27 2548 958558 697 79026231 83.20 83.80 81.90 81.90 0.20 -0.24% 81.90 14 82.00 1 7.22
2020-03-30 2548 642817 413 52288853 80.40 82.20 80.30 81.90 0.00 0% 81.90 1 82.00 3 7.22
2020-03-31 2548 837600 531 68883700 81.90 82.70 81.60 82.60 0.70 0.85% 82.40 1 82.60 27 7.28
2020-04-01 2548 560565 485 45826448 82.60 82.60 81.30 81.80 0.80 -0.97% 81.70 22 81.90 4 7.21
2020-04-06 2548 1167717 870 95247494 81.80 82.50 81.00 81.50 0.30 -0.37% 81.50 11 81.70 2 7.18
2020-04-07 2548 1583714 1163 131399416 82.90 83.30 82.50 82.80 1.30 1.6% 82.80 84 82.90 1 7.30
2020-04-08 2548 1113489 819 92575970 83.00 83.70 82.50 83.10 0.30 0.36% 83.10 42 83.30 2 7.32
2020-04-09 2548 910900 650 75581748 83.40 83.60 82.50 82.60 0.50 -0.6% 82.60 38 83.00 1 7.28
2020-04-10 2548 708529 533 59103523 82.90 83.80 82.80 83.60 1.00 1.21% 83.60 5 83.70 1 7.37
2020-04-13 2548 818026 669 68923198 83.60 84.90 83.50 84.70 1.10 1.32% 84.70 2 84.80 4 7.46
2020-04-14 2548 845817 596 72401976 84.70 85.90 84.70 85.80 1.10 1.3% 85.70 9 85.90 21 7.56
2020-04-15 2548 1239347 692 107622336 86.20 87.20 86.20 87.10 1.30 1.52% 86.80 12 87.10 5 7.67
2020-04-16 2548 947865 748 82901750 87.10 88.30 86.50 87.30 0.20 0.23% 87.30 27 87.80 3 7.69
2020-04-17 2548 1215481 840 106644571 88.00 88.30 87.10 87.80 0.50 0.57% 87.60 2 87.80 6 7.74
2020-04-20 2548 778821 510 69022682 88.10 89.30 88.10 88.80 1.00 1.14% 88.80 26 88.90 15 7.82
2020-04-21 2548 998971 705 87613954 88.70 88.70 87.40 87.40 1.40 -1.58% 87.40 16 87.50 4 7.70
2020-04-22 2548 724955 508 63235240 86.50 88.50 86.10 87.60 0.20 0.23% 87.60 3 87.80 3 7.72
2020-04-23 2548 461179 373 40494813 88.00 88.40 87.50 87.60 0.00 0% 87.60 19 88.00 12 7.72
2020-04-24 2548 333740 279 29322891 87.70 88.10 87.60 87.90 0.30 0.34% 87.80 164 87.90 2 7.74
2020-04-27 2548 844498 610 74718266 88.00 88.80 87.90 88.50 0.60 0.68% 88.50 129 88.60 12 7.80
2020-04-28 2548 932484 621 82877960 88.90 89.20 88.60 88.90 0.40 0.45% 88.80 47 88.90 42 7.83
2020-04-29 2548 958931 735 85830607 89.00 89.80 89.00 89.70 0.80 0.9% 89.70 1 89.80 21 7.90
2020-04-30 2548 1470881 971 133723688 91.00 91.50 90.10 91.30 1.60 1.78% 91.10 5 91.30 5 8.04
2020-05-04 2548 1307753 755 119380696 91.10 91.70 90.00 91.30 0.00 0% 91.20 4 91.30 5 8.04
2020-05-05 2548 844782 434 77072988 91.40 92.10 90.20 91.20 0.10 -0.11% 91.10 4 91.30 2 8.04
2020-05-06 2548 504000 325 45797300 91.70 91.70 90.50 90.50 0.70 -0.77% 90.50 21 90.60 1 7.97
2020-05-08 2548 700207 526 63917565 91.30 91.90 91.00 91.20 0.00 0.77% 91.10 5 91.20 7 8.04
2020-05-11 2548 759721 577 69433469 91.60 91.80 91.00 91.20 0.00 0% 91.20 18 91.30 5 8.04
2020-05-12 2548 694000 449 63466700 91.50 91.90 91.10 91.50 0.30 0.33% 91.40 2 91.50 5 7.92
2020-05-13 2548 471000 372 43113400 91.60 91.80 91.30 91.50 0.00 0% 91.50 19 91.70 4 7.92
2020-05-14 2548 708000 521 64717300 91.60 91.80 91.00 91.00 0.50 -0.55% 91.00 68 91.10 1 7.88
2020-05-15 2548 846000 521 76514800 91.20 91.30 90.00 90.40 0.60 -0.66% 90.30 12 90.40 8 7.83
2020-05-18 2548 478519 407 43461118 90.40 91.30 90.30 90.80 0.40 0.44% 90.70 1 90.90 14 7.86
2020-05-19 2548 963000 664 87077700 91.20 91.40 90.10 90.50 0.30 -0.33% 90.50 4 90.60 13 7.84
2020-05-20 2548 478000 348 43270900 90.50 90.80 90.30 90.50 0.00 0% 90.50 1 90.70 27 7.84
2020-05-21 2548 626000 436 56875000 90.30 91.20 90.20 91.10 0.60 0.66% 91.00 13 91.20 3 7.89
2020-05-22 2548 1379000 948 126870200 91.50 92.40 91.20 91.80 0.70 0.77% 91.70 7 91.80 4 7.95
2020-05-25 2548 1044000 753 96766100 92.00 93.00 92.00 93.00 1.20 1.31% 92.90 21 93.00 9 8.05
2020-05-26 2548 858986 667 79897088 93.50 93.60 92.40 93.20 0.20 0.22% 93.10 4 93.20 40 8.07
2020-05-27 2548 2585000 1756 244873300 94.10 95.40 94.00 95.10 1.90 2.04% 95.00 133 95.10 1 8.23
2020-05-28 2548 1704000 1262 162680900 95.20 96.00 94.60 95.70 0.60 0.63% 95.60 4 95.70 12 8.29
2020-05-29 2548 1958000 1049 187200200 95.40 96.20 94.90 94.90 0.80 -0.84% 94.80 18 94.90 5 8.22
2020-06-01 2548 1744000 1025 167705400 95.20 96.60 95.10 96.60 1.70 1.79% 96.50 8 96.60 51 8.36
2020-06-02 2548 1994834 1382 194769084 97.80 98.10 97.10 97.60 1.00 1.04% 97.50 10 97.60 5 8.45
2020-06-03 2548 2106000 1362 205997000 98.30 98.30 97.30 97.60 0.00 0% 97.50 22 97.60 97 8.45
2020-06-04 2548 1718000 1060 167512000 97.80 97.80 97.10 97.70 0.10 0.1% 97.60 19 97.70 49 8.46
2020-06-05 2548 2643000 1473 258652500 97.80 98.20 97.60 98.10 0.40 0.41% 98.00 55 98.10 19 8.49
2020-06-08 2548 4182000 2387 413731700 98.90 99.20 98.60 98.90 0.80 0.82% 98.90 38 99.00 133 8.56
2020-06-09 2548 4513000 2555 444386900 99.00 99.10 98.10 98.50 0.40 -0.4% 98.40 152 98.50 122 8.53
2020-06-10 2548 6244000 3444 568159400 91.00 92.20 90.20 90.40 0.00 -8.22% 90.40 49 90.50 4 7.83
2020-06-11 2548 3740000 2706 331967900 90.40 90.40 87.60 87.70 2.70 -2.99% 87.70 43 87.80 4 7.59
2020-06-12 2548 2185000 1563 188220200 85.00 87.40 84.20 87.00 0.70 -0.8% 87.00 18 87.10 2 7.53
2020-06-15 2548 2033000 1552 175045000 87.00 87.00 85.30 85.30 1.70 -1.95% 85.30 49 85.70 4 7.39
2020-06-16 2548 1211000 866 104340300 85.80 86.60 85.80 86.20 0.90 1.06% 86.20 9 86.30 2 7.46
2020-06-17 2548 1276863 935 110347681 86.20 86.70 86.20 86.60 0.40 0.46% 86.50 1 86.60 6 7.50
2020-06-18 2548 1041450 747 89830609 86.80 86.90 86.00 86.20 0.40 -0.46% 86.20 35 86.30 1 7.46
2020-06-19 2548 5169352 1570 442680138 86.30 86.50 85.00 85.70 0.50 -0.58% 85.50 31 85.70 31 7.42
2020-06-22 2548 1020481 708 87905693 85.80 86.60 85.80 86.40 0.70 0.82% 86.30 2 86.40 12 7.48
2020-06-23 2548 971767 672 83699607 86.50 86.80 85.80 86.20 0.20 -0.23% 86.10 2 86.20 3 7.46
2020-06-24 2548 1059180 794 90864412 86.40 86.40 85.50 85.70 0.50 -0.58% 85.70 12 85.80 4 7.42
2020-06-29 2548 2055530 1381 173762050 85.50 85.60 84.00 84.10 1.60 -1.87% 84.10 113 84.30 3 7.28
2020-06-30 2548 874233 621 73833405 84.70 84.90 84.20 84.20 0.10 0.12% 84.20 14 84.30 6 7.29
2020-07-01 2548 848355 611 71709997 84.40 84.80 84.30 84.40 0.20 0.24% 84.40 23 84.50 10 7.31
2020-07-02 2548 1150202 805 97924124 84.60 85.70 84.50 85.20 0.80 0.95% 85.20 30 85.30 1 7.38
2020-07-03 2548 1056073 722 91092319 85.90 86.50 85.80 86.40 1.20 1.41% 86.40 20 86.50 31 7.48
2020-07-06 2548 1289790 900 111962083 86.80 87.10 86.50 86.80 0.40 0.46% 86.80 58 86.90 14 7.52
2020-07-07 2548 1686238 1184 147048115 87.70 87.70 86.70 87.40 0.60 0.69% 87.30 13 87.50 20 7.57
2020-07-08 2548 2204052 1642 190479324 87.70 87.70 86.00 86.10 1.30 -1.49% 86.10 29 86.20 2 7.45
2020-07-09 2548 1741567 1343 148764580 86.20 86.30 85.10 85.20 0.90 -1.05% 85.20 13 85.30 5 7.38
2020-07-13 2548 819183 641 69385655 84.60 85.10 84.50 84.60 0.10 -0.7% 84.50 157 84.60 2 7.32
2020-07-14 2548 840825 581 70953809 84.70 84.80 84.20 84.30 0.30 -0.35% 84.30 6 84.40 6 7.30
2020-07-15 2548 633630 518 53738150 84.50 85.40 84.30 85.00 0.70 0.83% 84.90 2 85.00 19 7.36
2020-07-16 2548 727627 537 62227727 85.30 85.80 85.10 85.50 0.50 0.59% 85.50 2 85.60 1 7.40
2020-07-17 2548 482796 359 41176673 85.50 86.00 85.00 85.00 0.50 -0.58% 85.00 46 85.10 2 7.36
2020-07-20 2548 629485 459 53179423 85.00 85.30 84.30 84.40 0.60 -0.71% 84.40 32 84.60 12 7.31
2020-07-21 2548 874647 631 74128582 84.60 85.10 84.30 84.90 0.50 0.59% 84.90 8 85.00 8 7.35
2020-07-22 2548 656396 538 55858937 85.00 85.40 84.70 85.00 0.10 0.12% 85.00 14 85.10 4 7.36
2020-07-23 2548 539451 381 45932837 84.90 85.50 84.90 85.40 0.40 0.47% 85.30 4 85.40 30 7.39
2020-07-27 2548 865393 539 73076841 84.80 84.80 84.30 84.30 0.50 -1.29% 84.30 51 84.50 20 7.30
2020-07-28 2548 840044 621 70672316 84.30 84.50 84.00 84.00 0.30 -0.36% 84.00 26 84.10 2 7.27
2020-07-29 2548 680819 540 57653679 84.00 85.00 84.00 84.50 0.50 0.6% 84.50 21 84.80 9 7.32
2020-07-30 2548 544510 443 46284649 84.80 85.30 84.70 85.20 0.70 0.83% 85.10 7 85.30 20 7.38
2020-07-31 2548 754223 316 64135463 85.20 85.20 85.00 85.00 0.20 -0.23% 85.00 87 85.10 3 7.36
2020-08-03 2548 724883 543 61258585 85.00 85.40 84.20 84.30 0.70 -0.82% 84.30 15 84.40 5 7.30
2020-08-04 2548 320406 261 27168629 84.40 85.00 84.40 84.60 0.30 0.36% 84.60 19 84.70 4 7.32
2020-08-05 2548 700644 513 59505576 84.90 85.20 84.70 84.70 0.10 0.12% 84.70 10 84.80 48 7.33
2020-08-06 2548 1931469 1357 166874746 85.30 88.00 85.30 86.50 1.80 2.13% 86.40 21 86.50 32 7.49
2020-08-07 2548 969164 638 83453382 86.50 86.60 85.80 86.00 0.50 -0.58% 85.90 43 86.00 37 7.45
2020-08-11 2548 1507591 1174 131239522 86.60 87.50 86.30 87.20 1.00 1.4% 87.20 2 87.30 35 7.55
2020-08-12 2548 1231105 835 107420240 87.70 87.80 86.90 87.00 0.20 -0.23% 86.90 39 87.00 76 5.51
2020-08-13 2548 596886 484 52016910 87.30 87.50 86.90 87.40 0.40 0.46% 87.30 11 87.40 16 5.54
2020-08-14 2548 1339963 989 117586532 87.40 88.00 87.20 87.90 0.50 0.57% 87.90 10 88.00 87 5.57
2020-08-17 2548 1579822 1125 141048035 88.50 89.80 88.30 89.60 1.70 1.93% 89.50 41 89.60 16 5.67
2020-08-18 2548 859039 724 76324070 89.60 89.60 88.60 88.90 0.70 -0.78% 88.80 5 89.00 56 5.63
2020-08-19 2548 1392806 1140 124967088 89.10 90.50 89.00 89.20 0.30 0.34% 89.20 7 89.30 9 5.65
2020-08-20 2548 1811870 1395 158155169 89.20 89.20 86.00 86.90 2.30 -2.58% 86.90 4 87.00 8 5.50
2020-08-21 2548 987064 770 87459777 87.60 89.40 87.20 88.70 1.80 2.07% 88.60 13 88.70 11 5.62
2020-08-24 2548 627992 467 55782482 88.80 89.90 88.30 88.80 0.10 0.11% 88.70 3 88.80 10 5.62
2020-08-25 2548 618484 482 54580431 89.00 89.00 87.00 88.40 0.40 -0.45% 88.30 5 88.40 16 5.60
2020-08-26 2548 365401 337 32269223 88.70 88.70 88.00 88.20 0.20 -0.23% 88.10 14 88.20 2 5.59
2020-08-27 2548 2304811 1451 206218207 88.50 90.10 88.20 89.80 1.60 1.81% 89.80 16 89.90 13 5.69
2020-08-28 2548 1306164 869 117501560 90.10 90.30 89.70 90.00 0.20 0.22% 89.90 8 90.00 34 5.70
2020-08-31 2548 971240 620 87626645 90.20 91.00 89.60 89.60 0.40 -0.44% 89.60 2 89.90 3 5.67
2020-09-01 2548 696540 486 62450758 89.90 89.90 89.20 89.90 0.30 0.33% 89.80 6 89.90 24 5.69
2020-09-02 2548 1375199 986 124020005 90.00 90.50 89.80 90.00 0.10 0.11% 90.00 1 90.10 2 5.70
2020-09-03 2548 918784 714 82910625 90.00 90.50 89.70 90.50 0.50 0.56% 90.40 3 90.50 117 5.73
2020-09-04 2548 764092 608 68797921 89.30 90.50 89.30 90.50 0.00 0% 90.40 1 90.50 118 5.73
2020-09-07 2548 661968 558 59842197 89.80 91.00 89.80 90.10 0.40 -0.44% 90.00 14 90.20 6 5.71
2020-09-10 2548 383678 308 34215620 89.20 90.00 88.70 89.30 0.10 -0.89% 89.30 5 89.40 2 5.66
2020-09-11 2548 599753 488 53408784 89.60 89.80 88.20 88.40 0.90 -1.01% 88.30 10 88.50 2 5.60
2020-09-14 2548 541488 377 47829278 88.60 89.00 88.00 88.10 0.30 -0.34% 88.10 3 88.30 29 5.58
2020-09-16 2548 582105 500 51473345 88.10 88.80 88.10 88.10 0.20 0% 88.10 29 88.30 2 5.58
2020-09-17 2548 371750 309 32776399 88.30 88.30 88.00 88.20 0.10 0.11% 88.20 14 88.30 4 5.59
2020-09-18 2548 575106 457 50732268 88.30 88.80 87.90 88.20 0.00 0% 88.20 1 88.70 3 5.59
2020-09-22 2548 575225 494 50464418 88.50 88.50 87.50 87.50 0.70 -0.79% 87.50 64 87.60 1 5.54
2020-09-24 2548 787100 589 67159962 85.80 85.80 85.00 85.30 0.80 -2.51% 85.30 13 85.40 11 5.40
2020-09-25 2548 582411 476 49869746 85.00 86.30 85.00 85.80 0.50 0.59% 85.60 12 85.80 9 5.43
2020-09-29 2548 296172 258 25664964 86.20 87.10 86.20 86.60 0.40 0.93% 86.60 2 86.80 11 5.48
2020-09-30 2548 404532 355 34874369 86.90 86.90 86.00 86.20 0.40 -0.46% 86.10 4 86.20 4 5.46
2020-10-06 2548 330465 252 28461061 85.90 86.40 85.90 86.00 0.20 -0.23% 86.00 20 86.10 3 5.45
2020-10-08 2548 707853 495 60819451 86.40 86.40 85.50 86.30 0.40 0.35% 86.10 7 86.30 4 5.47
2020-10-12 2548 851000 612 72893600 86.30 86.30 85.10 85.60 0.70 -0.81% 85.60 5 85.70 4 5.42
2020-10-13 2548 570750 428 48544644 85.60 85.60 84.90 85.00 0.60 -0.7% 85.00 36 85.20 82 5.38
2020-10-14 2548 506803 409 43408089 85.10 86.20 84.70 86.20 1.20 1.41% 86.10 1 86.20 3 5.46
2020-10-15 2548 632252 523 53966995 86.20 86.30 85.00 85.30 0.90 -1.04% 85.30 1 85.50 6 5.40
2020-10-16 2548 512500 451 43890649 85.60 86.00 85.20 85.30 0.00 0% 85.30 13 85.90 2 5.40
2020-10-20 2548 442694 408 38317427 86.50 86.90 86.20 86.70 0.30 1.64% 86.50 11 86.70 1 5.49
2020-10-21 2548 629613 567 54630164 86.50 87.00 86.40 86.90 0.20 0.23% 86.50 1 86.90 24 5.50
2020-10-22 2548 2270129 1253 199002000 87.00 88.50 86.80 86.90 0.00 0% 86.90 29 87.10 30 5.50
2020-10-23 2548 548201 435 47732164 87.20 87.80 86.60 87.50 0.60 0.69% 87.40 4 87.50 17 5.54
2020-10-26 2548 368308 308 32313865 88.00 88.00 87.40 87.90 0.40 0.46% 87.80 3 87.90 12 5.57
2020-10-27 2548 388349 344 34104456 87.90 88.00 87.40 88.00 0.10 0.11% 87.90 6 88.00 26 5.57
2020-10-28 2548 641750 535 56018021 88.40 88.40 86.80 87.00 1.00 -1.14% 87.00 8 87.10 1 5.51
2020-10-29 2548 469448 380 40520117 86.70 86.70 86.00 86.60 0.40 -0.46% 86.50 3 86.60 3 5.48
2020-10-30 2548 566704 434 49049161 86.60 87.00 86.30 86.60 0.00 0% 86.60 18 86.70 18 5.48
2020-11-02 2548 323242 272 27935714 86.60 86.70 86.20 86.20 0.40 -0.46% 86.20 2 86.30 18 5.46
2020-11-03 2548 375962 351 32418030 86.40 86.50 86.00 86.10 0.10 -0.12% 86.10 7 86.30 22 5.45
2020-11-04 2548 171991 137 14855617 86.30 86.60 86.10 86.30 0.20 0.23% 86.30 15 86.40 22 5.47
2020-11-05 2548 339293 284 29496318 87.00 87.30 86.70 86.90 0.60 0.7% 86.80 2 86.90 15 5.50
2020-11-06 2548 371975 333 32483483 87.50 87.60 86.90 87.30 0.40 0.46% 87.30 3 87.50 15 5.53
2020-11-09 2548 538002 391 46966336 87.50 87.90 87.00 87.30 0.00 0% 87.20 8 87.30 9 5.53
2020-11-10 2548 555849 456 48740993 87.50 88.20 87.10 87.70 0.40 0.46% 87.60 22 87.80 7 10.67
2020-11-11 2548 699780 613 61500346 87.70 88.30 87.50 88.20 0.50 0.57% 88.20 4 88.30 33 10.73
2020-11-12 2548 364162 318 32091768 88.60 88.60 87.70 88.10 0.10 -0.11% 88.00 7 88.10 1 10.72
2020-11-13 2548 332042 304 29238781 88.10 88.20 87.90 87.90 0.20 -0.23% 87.90 12 88.20 17 10.69
2020-11-16 2548 458243 426 40600734 88.20 89.00 88.20 88.60 0.70 0.8% 88.50 32 88.60 1 10.78
2020-11-18 2548 511103 425 45363772 89.30 89.30 88.40 88.70 0.20 0.11% 88.60 11 88.70 1 10.79
2020-11-19 2548 219728 209 19474702 88.70 88.90 88.30 88.30 0.40 -0.45% 88.30 16 88.60 3 10.74
2020-11-23 2548 342179 300 30319035 88.00 88.80 88.00 88.70 0.90 0.45% 88.60 1 88.80 36 10.79
2020-11-24 2548 481367 396 42840462 88.80 89.20 88.60 89.10 0.40 0.45% 89.00 25 89.10 7 10.84
2020-11-25 2548 338567 280 30159459 89.50 89.50 88.80 88.90 0.20 -0.22% 88.90 7 89.00 1 10.82
2020-11-26 2548 288635 228 25672149 89.10 89.20 88.80 89.00 0.10 0.11% 88.90 2 89.00 45 10.83
2020-11-27 2548 268984 185 23943189 89.00 89.10 88.70 89.10 0.10 0.11% 89.00 22 89.10 1 10.84
2020-11-30 2548 570941 430 50828883 89.30 89.50 88.20 88.20 0.90 -1.01% 88.20 2 88.80 6 10.73
2020-12-01 2548 291017 239 25756810 88.40 88.90 88.20 88.80 0.60 0.68% 88.80 8 88.90 11 10.80
2020-12-02 2548 391852 345 34669562 88.90 89.10 88.10 88.40 0.40 -0.45% 88.40 2 88.50 1 10.75
2020-12-04 2548 859744 415 76717193 88.50 89.60 88.50 89.00 0.40 0.68% 89.00 1 89.10 10 10.83
2020-12-07 2548 494319 424 43803844 89.20 89.30 88.40 88.70 0.30 -0.34% 88.60 2 88.70 15 10.79
2020-12-11 2548 421496 353 36658305 87.30 87.30 86.70 87.10 0.10 -1.8% 87.00 4 87.20 2 10.60
2020-12-16 2548 423890 380 37098030 87.50 87.80 87.10 87.80 0.90 0.8% 87.70 3 87.90 7 10.68
2020-12-18 2548 514131 402 45209038 87.80 88.20 87.60 88.00 0.60 0.23% 87.90 1 88.00 3 10.71
2020-12-21 2548 309502 235 27110170 87.90 88.00 87.10 87.90 0.10 -0.11% 87.90 7 88.00 19 10.69
2020-12-22 2548 244608 187 21458671 87.90 88.00 87.50 87.60 0.30 -0.34% 87.60 2 87.70 27 10.66
2020-12-25 2548 334569 270 29368629 88.00 88.00 87.60 87.80 0.20 0.23% 87.70 13 87.90 27 10.68
2020-12-28 2548 354410 265 31142940 87.80 88.20 87.50 87.90 0.10 0.11% 87.70 8 87.90 1 10.69
2020-12-29 2548 343363 262 30149035 88.00 88.00 87.60 88.00 0.10 0.11% 87.90 5 88.10 29 10.71
2020-12-30 2548 319733 279 28115143 88.00 88.20 87.70 88.00 0.00 0% 87.80 27 88.00 13 10.71