潤弘(2597)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　63.00
0
0%		62.80
-0.2
-0.32%		 　62.80
0
0%		63.00
0.2
0.32%		63.30
0.3
0.48%		63.30
0
0%		63.70
0.4
0.63%		 　64.50
0.8
1.26%		64.30
-0.2
-0.31%		64.00
-0.3
-0.47%		64.20
0.2
0.31%		64.50
0.3
0.47%		 　66.40
1.9
2.95%		 　　　　　　　　62.70
-3.7
-5.57%		63.20
0.5
0.8%		63.79
2 月 　62.80
-0.4
-0.63%		63.20
0.4
0.64%		63.60
0.4
0.63%		64.50
0.9
1.42%		62.70
-1.8
-2.79%		 　62.30
-0.4
-0.64%		62.60
0.3
0.48%		63.10
0.5
0.8%		63.20
0.1
0.16%		63.50
0.3
0.47%		 　63.30
-0.2
-0.31%		63.20
-0.1
-0.16%		64.00
0.8
1.27%		63.50
-0.5
-0.78%		63.50
0
0%		 　63.00
-0.5
-0.79%		62.60
-0.4
-0.63%		62.80
0.2
0.32%		62.20
-0.6
-0.96%		 62.84
3 月　61.40
-0.8
-1.29%		61.50
0.1
0.16%		61.30
-0.2
-0.33%		62.00
0.7
1.14%		61.20
-0.8
-1.29%		 　59.90
-1.3
-2.12%		61.00
1.1
1.84%		60.80
-0.2
-0.33%		58.60
-2.2
-3.62%		56.50
-2.1
-3.58%		 　55.60
-0.9
-1.59%		54.00
-1.6
-2.88%		52.10
-1.9
-3.52%		47.30
-4.8
-9.21%		49.85
2.55
5.39%		 　49.60
-0.25
-0.5%		50.90
1.3
2.62%		54.50
3.6
7.07%		57.50
3
5.5%		58.40
0.9
1.57%		 　57.90
-0.5
-0.86%		59.20
1.3
2.25%		56.69
4 月58.30
-0.9
-1.52%		 　　　57.50
-0.8
-1.37%		57.80
0.3
0.52%		58.30
0.5
0.87%		58.50
0.2
0.34%		59.10
0.6
1.03%		 　60.40
1.3
2.2%		61.30
0.9
1.49%		61.60
0.3
0.49%		61.60
0
0%		61.00
-0.6
-0.97%		 　61.40
0.4
0.66%		58.60
-2.8
-4.56%		58.60
0
0%		59.20
0.6
1.02%		58.70
-0.5
-0.84%		 　60.00
1.3
2.21%		60.00
0
0%		61.30
1.3
2.17%		61.60
0.3
0.49%		 59.82
5 月　　　61.40
-0.2
-0.32%		61.20
-0.2
-0.33%		61.00
-0.2
-0.33%		 62.00
1
1.64%		 　62.60
0.6
0.97%		62.30
-0.3
-0.48%		62.50
0.2
0.32%		62.30
-0.2
-0.32%		61.80
-0.5
-0.8%		 　61.90
0.1
0.16%		61.80
-0.1
-0.16%		60.90
-0.9
-1.46%		61.60
0.7
1.15%		61.10
-0.5
-0.81%		 　61.50
0.4
0.65%		61.50
0
0%		61.70
0.2
0.33%		62.30
0.6
0.97%		64.60
2.3
3.69%		 62.16
6 月65.00
0.4
0.62%		65.00
0
0%		65.10
0.1
0.15%		64.50
-0.6
-0.92%		64.60
0.1
0.16%		 　65.40
0.8
1.24%		66.50
1.1
1.68%		66.50
0
0%		64.50
-2
-3.01%		64.30
-0.2
-0.31%		 　64.50
0.2
0.31%		64.90
0.4
0.62%		65.10
0.2
0.31%		65.00
-0.1
-0.15%		64.90
-0.1
-0.15%		 　64.80
-0.1
-0.15%		64.50
-0.3
-0.46%		64.50
0
0%		 　　　64.30
-0.2
-0.31%		64.40
0.1
0.16%		 64.87
7 月64.40
0
0%		64.70
0.3
0.47%		64.50
-0.2
-0.31%		 　65.80
1.3
2.02%		66.30
0.5
0.76%		66.80
0.5
0.75%		66.60
-0.2
-0.3%		 　　62.00
-4.6
-6.91%		61.30
-0.7
-1.13%		61.40
0.1
0.16%		61.00
-0.4
-0.65%		60.40
-0.6
-0.98%		 　60.30
-0.1
-0.17%		60.80
0.5
0.83%		60.90
0.1
0.16%		60.30
-0.6
-0.99%		 　　59.00
-1.3
-2.16%		58.30
-0.7
-1.19%		58.80
0.5
0.86%		59.40
0.6
1.02%		59.10
-0.3
-0.51%		61.97
8 月 　58.80
-0.3
-0.51%		58.90
0.1
0.17%		59.00
0.1
0.17%		59.10
0.1
0.17%		59.00
-0.1
-0.17%		 　　60.00
1
1.69%		59.80
-0.2
-0.33%		59.60
-0.2
-0.33%		60.50
0.9
1.51%		 　61.10
0.6
0.99%		61.30
0.2
0.33%		60.60
-0.7
-1.14%		59.50
-1.1
-1.82%		59.80
0.3
0.5%		 　59.90
0.1
0.17%		60.10
0.2
0.33%		60.20
0.1
0.17%		59.90
-0.3
-0.5%		60.00
0.1
0.17%		 60.60
0.6
1%		59.95
9 月60.60
0
0%		60.00
-0.6
-0.99%		60.20
0.2
0.33%		59.90
-0.3
-0.5%		 　59.70
-0.2
-0.33%		 　59.80
0.1
0.17%		59.80
0
0%		 　60.10
0.3
0.5%		 60.50
0.4
0.67%		60.20
-0.3
-0.5%		60.30
0.1
0.17%		 　　59.80
-0.5
-0.83%		 59.20
-0.6
-1%		59.30
0.1
0.17%		 　　59.40
0.1
0.17%		60.00
0.6
1.01%		 59.89
10 月　　　　　60.00
0
0%		 60.40
0.4
0.67%		 　　60.50
0.1
0.17%		60.30
-0.2
-0.33%		60.20
-0.1
-0.17%		60.00
-0.2
-0.33%		60.10
0.1
0.17%		 　　60.20
0.1
0.17%		60.50
0.3
0.5%		60.60
0.1
0.17%		60.70
0.1
0.17%		 　60.00
-0.7
-1.15%		60.70
0.7
1.17%		60.60
-0.1
-0.16%		60.40
-0.2
-0.33%		59.90
-0.5
-0.83%		 60.29
11 月　59.90
0
0%		60.00
0.1
0.17%		60.20
0.2
0.33%		60.10
-0.1
-0.17%		60.20
0.1
0.17%		 　60.50
0.3
0.5%		60.50
0
0%		61.40
0.9
1.49%		61.20
-0.2
-0.33%		62.40
1.2
1.96%		 　62.70
0.3
0.48%		 63.10
0.4
0.64%		62.60
-0.5
-0.79%		 　　63.00
0.4
0.64%		63.00
0
0%		62.80
-0.2
-0.32%		63.20
0.4
0.64%		63.70
0.5
0.79%		 　64.20
0.5
0.78%		 62.09
12 月64.00
-0.2
-0.31%		64.00
0
0%		 64.00
0
0%		 　63.80
-0.2
-0.31%		 　　64.00
0.2
0.31%		 　　　64.80
0.8
1.25%		 64.70
-0.1
-0.15%		 　65.00
0.3
0.46%		64.80
-0.2
-0.31%		 　65.00
0.2
0.31%		 　65.50
0.5
0.77%		65.40
-0.1
-0.15%		65.30
-0.1
-0.15%		　64.62

說明:最高漲幅:7.07%最低跌幅:-9.21% 最高價:66.80最低價:47.30平均價:61.5,灰色底表示週末,漲147天(79.65)元,跌117天(-79.6)元,平盤25天
7%=1,6%=1,5%=1,4%=1,3%=3,2%=17,1%=64,0%=84,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,-6%=8,-7%=48,-8%=49,

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 2597 63000 44 3959300 62.30 63.30 62.30 63.00 0.80 0% 62.80 3 63.10 1 14.48
2020-01-03 2597 48004 43 3013748 63.00 63.20 62.40 62.80 0.20 -0.32% 62.70 1 62.80 3 14.44
2020-01-06 2597 38133 36 2391252 62.50 63.00 62.50 62.80 0.00 0% 62.70 3 62.90 3 14.44
2020-01-07 2597 46000 41 2897800 62.90 63.30 62.70 63.00 0.20 0.32% 63.00 6 63.30 1 14.48
2020-01-08 2597 63200 52 4001700 63.00 63.60 63.00 63.30 0.30 0.48% 63.20 9 63.30 2 14.55
2020-01-09 2597 66218 53 4208798 64.00 64.50 63.30 63.30 0.00 0% 63.30 22 63.40 6 14.55
2020-01-10 2597 108000 82 6874300 64.00 64.00 63.20 63.70 0.40 0.63% 63.70 2 64.00 7 14.64
2020-01-13 2597 86189 62 5543951 63.70 64.70 63.70 64.50 0.80 1.26% 64.40 3 64.50 15 14.83
2020-01-14 2597 74102 64 4778658 64.60 64.70 64.30 64.30 0.20 -0.31% 64.20 6 64.40 7 14.78
2020-01-15 2597 89184 61 5697602 64.30 64.30 63.50 64.00 0.30 -0.47% 63.90 1 64.00 4 14.71
2020-01-16 2597 47001 35 3012664 63.90 64.30 63.70 64.20 0.20 0.31% 64.10 1 64.20 2 14.76
2020-01-17 2597 26345 27 1694663 64.20 64.50 64.00 64.50 0.30 0.47% 64.10 1 64.50 4 14.83
2020-01-20 2597 249350 141 16347502 64.70 66.40 64.70 66.40 1.90 2.95% 66.10 2 66.40 3 15.26
2020-01-30 2597 260365 192 16499885 65.60 65.60 61.80 62.70 3.70 -5.57% 62.40 8 62.70 1 14.41
2020-01-31 2597 138100 100 8717770 62.00 63.60 62.00 63.20 0.50 0.8% 63.20 3 63.30 1 14.53
2020-02-03 2597 49501 45 3094462 63.00 63.00 62.00 62.80 0.40 -0.63% 62.60 3 62.70 2 14.44
2020-02-04 2597 59000 49 3737100 62.80 64.10 62.80 63.20 0.40 0.64% 63.20 2 63.50 4 14.53
2020-02-05 2597 53000 50 3351600 63.00 63.60 62.80 63.60 0.40 0.63% 63.00 2 63.60 2 14.62
2020-02-06 2597 38100 36 2451509 64.00 64.80 64.00 64.50 0.90 1.42% 64.40 4 64.50 2 14.83
2020-02-07 2597 155020 123 9766453 64.20 64.20 62.50 62.70 1.80 -2.79% 62.70 9 63.00 11 14.41
2020-02-10 2597 62200 46 3867180 62.00 62.60 61.70 62.30 0.40 -0.64% 62.30 2 62.50 1 14.32
2020-02-11 2597 18000 12 1126200 62.30 62.60 62.30 62.60 0.30 0.48% 62.60 3 63.10 3 14.39
2020-02-12 2597 31001 27 1951663 62.60 63.20 62.50 63.10 0.50 0.8% 63.00 6 63.20 2 14.51
2020-02-13 2597 48000 40 3027000 63.40 63.40 62.80 63.20 0.10 0.16% 63.20 3 63.30 1 14.53
2020-02-14 2597 39000 26 2464700 62.90 63.50 62.80 63.50 0.30 0.47% 63.20 1 63.50 5 14.60
2020-02-17 2597 54150 43 3426185 63.00 63.80 62.80 63.30 0.20 -0.31% 63.00 4 63.30 1 14.55
2020-02-18 2597 27200 22 1715780 63.60 63.60 63.00 63.20 0.10 -0.16% 63.10 1 63.30 1 14.53
2020-02-19 2597 73000 54 4649700 63.80 64.00 63.10 64.00 0.80 1.27% 63.90 4 64.10 2 14.71
2020-02-20 2597 63205 47 4018315 64.00 64.00 63.30 63.50 0.50 -0.78% 63.50 3 63.60 1 14.60
2020-02-21 2597 22000 21 1398000 63.50 63.70 63.40 63.50 0.00 0% 63.50 3 63.60 1 14.60
2020-02-24 2597 48000 37 3021400 63.30 63.30 62.70 63.00 0.50 -0.79% 63.00 1 63.10 2 14.48
2020-02-25 2597 45240 37 2835948 62.60 63.00 62.30 62.60 0.40 -0.63% 62.60 1 62.70 1 14.39
2020-02-26 2597 23000 21 1440200 62.60 62.80 62.60 62.80 0.20 0.32% 62.90 1 63.00 4 14.44
2020-02-27 2597 104500 83 6501950 62.60 62.60 62.00 62.20 0.60 -0.96% 62.10 2 62.40 3 14.30
2020-03-02 2597 66500 53 4089800 61.30 62.00 61.00 61.40 0.80 -1.29% 61.30 6 61.40 3 14.11
2020-03-03 2597 55000 42 3389000 61.50 62.10 61.50 61.50 0.10 0.16% 61.40 3 61.60 5 14.14
2020-03-04 2597 44001 36 2698161 61.80 61.80 61.20 61.30 0.20 -0.33% 61.20 1 61.30 2 14.09
2020-03-05 2597 42000 31 2591500 61.30 62.00 61.30 62.00 0.70 1.14% 61.80 1 62.00 1 14.25
2020-03-06 2597 66000 53 4047900 61.90 61.90 61.10 61.20 0.80 -1.29% 61.20 11 61.40 2 14.07
2020-03-09 2597 108198 92 6510999 61.20 61.20 59.50 59.90 1.30 -2.12% 59.90 14 60.40 3 13.77
2020-03-10 2597 120294 94 7191534 59.50 61.10 59.10 61.00 1.10 1.84% 60.70 1 61.00 8 14.02
2020-03-11 2597 82248 73 4984226 61.00 61.00 60.20 60.80 0.20 -0.33% 60.50 3 60.90 3 13.98
2020-03-12 2597 154202 129 9105237 60.00 60.10 58.40 58.60 2.20 -3.62% 58.60 2 58.90 1 13.47
2020-03-13 2597 219000 151 12111300 58.00 58.00 54.00 56.50 2.10 -3.58% 56.20 1 56.50 1 12.99
2020-03-16 2597 86500 79 4845600 56.80 56.80 55.50 55.60 0.90 -1.59% 55.60 1 55.80 2 12.78
2020-03-17 2597 119800 95 6507000 55.00 55.00 53.70 54.00 1.60 -2.88% 53.80 2 54.20 10 12.41
2020-03-18 2597 114001 96 6068052 55.00 55.00 50.30 52.10 1.90 -3.52% 52.10 1 52.60 1 11.98
2020-03-19 2597 196150 161 9369758 50.80 50.80 46.90 47.30 4.80 -9.21% 47.15 1 47.30 4 10.87
2020-03-20 2597 122291 102 6004205 48.25 50.00 48.00 49.85 2.55 5.39% 49.70 1 49.85 4 11.46
2020-03-23 2597 66060 51 3250400 49.85 49.90 48.60 49.60 0.25 -0.5% 49.60 3 49.95 3 11.40
2020-03-24 2597 48156 51 2457885 50.90 52.00 50.10 50.90 1.30 2.62% 50.80 3 51.00 1 11.70
2020-03-25 2597 89000 67 4794500 52.60 55.00 52.20 54.50 3.60 7.07% 54.50 2 54.60 4 12.53
2020-03-26 2597 221010 130 12559272 54.50 58.50 54.50 57.50 3.00 5.5% 57.20 3 57.50 7 13.22
2020-03-27 2597 173029 116 10113808 57.90 59.00 57.70 58.40 0.90 1.57% 58.40 8 58.50 1 13.43
2020-03-30 2597 74002 52 4243216 58.00 58.00 56.00 57.90 0.50 -0.86% 57.50 3 57.90 3 11.51
2020-03-31 2597 186843 119 11048180 57.90 59.90 57.90 59.20 1.30 2.25% 58.90 1 59.20 1 11.77
2020-04-01 2597 47004 34 2744336 58.90 58.90 58.10 58.30 0.90 -1.52% 58.30 1 58.60 5 11.59
2020-04-06 2597 71300 54 4101340 58.40 58.40 57.20 57.50 0.80 -1.37% 57.50 4 57.60 1 11.43
2020-04-07 2597 48000 39 2785500 58.00 58.50 57.80 57.80 0.30 0.52% 57.90 1 58.20 3 11.49
2020-04-08 2597 72000 43 4208400 58.00 58.80 58.00 58.30 0.50 0.87% 58.30 8 58.40 1 11.59
2020-04-09 2597 29191 32 1701514 58.50 58.80 58.00 58.50 0.20 0.34% 58.30 4 58.50 3 11.63
2020-04-10 2597 59200 42 3481400 58.50 59.30 58.50 59.10 0.60 1.03% 59.00 1 59.20 3 11.75
2020-04-13 2597 105453 77 6289478 59.20 60.40 58.70 60.40 1.30 2.2% 60.10 1 60.20 1 12.01
2020-04-14 2597 67200 50 4114920 60.60 61.70 60.60 61.30 0.90 1.49% 61.10 1 61.30 1 12.19
2020-04-15 2597 94100 62 5771900 61.70 62.00 60.10 61.60 0.30 0.49% 61.60 1 62.00 19 12.25
2020-04-16 2597 64000 44 3917700 60.90 61.60 60.90 61.60 0.00 0% 61.50 1 61.60 2 12.25
2020-04-17 2597 78051 63 4810011 62.40 62.40 60.80 61.00 0.60 -0.97% 61.00 1 61.20 1 12.13
2020-04-20 2597 40250 35 2460248 61.00 61.40 60.80 61.40 0.40 0.66% 61.00 2 61.40 1 12.21
2020-04-21 2597 149000 113 8867500 60.50 60.60 58.60 58.60 2.80 -4.56% 58.60 1 58.70 6 11.65
2020-04-22 2597 121000 90 7109100 58.60 59.40 58.50 58.60 0.00 0% 58.50 6 58.90 3 11.65
2020-04-23 2597 77500 50 4599150 59.00 59.60 59.00 59.20 0.60 1.02% 59.10 4 59.20 1 11.77
2020-04-24 2597 103100 75 6067180 59.40 59.50 58.60 58.70 0.50 -0.84% 58.60 4 58.80 13 11.67
2020-04-27 2597 60149 50 3583989 59.40 60.00 59.10 60.00 1.30 2.21% 59.60 2 60.00 1 11.93
2020-04-28 2597 32000 25 1921700 60.00 60.20 59.90 60.00 0.00 0% 60.00 2 60.20 5 11.93
2020-04-29 2597 61200 55 3731600 60.00 61.40 60.00 61.30 1.30 2.17% 61.20 1 61.30 9 12.19
2020-04-30 2597 120253 103 7369934 61.00 61.80 60.50 61.60 0.30 0.49% 61.60 2 61.70 4 12.25
2020-05-04 2597 37002 30 2255022 61.60 61.60 60.50 61.40 0.20 -0.32% 61.00 1 61.50 2 12.21
2020-05-05 2597 91000 58 5545100 61.20 61.30 60.40 61.20 0.20 -0.33% 61.10 1 61.30 1 12.17
2020-05-06 2597 33000 25 2020800 61.80 61.80 61.00 61.00 0.20 -0.33% 61.00 1 61.20 2 12.13
2020-05-08 2597 70000 53 4341600 61.60 62.20 61.60 62.00 0.80 1.64% 61.80 1 62.10 5 12.33
2020-05-11 2597 77000 47 4780100 62.00 62.60 61.50 62.60 0.60 0.97% 62.50 2 62.60 6 12.45
2020-05-12 2597 34000 23 2111600 61.70 62.30 61.70 62.30 0.30 -0.48% 62.20 9 62.30 2 12.39
2020-05-13 2597 34000 20 2125300 62.30 62.70 62.30 62.50 0.20 0.32% 62.30 4 62.50 6 12.43
2020-05-14 2597 58000 34 3614700 62.30 62.60 62.00 62.30 0.20 -0.32% 62.00 3 62.40 4 12.39
2020-05-15 2597 43000 35 2653400 61.70 61.90 61.50 61.80 0.50 -0.8% 61.80 2 61.90 1 12.29
2020-05-18 2597 34000 29 2094200 61.50 62.00 61.30 61.90 0.10 0.16% 61.80 1 61.90 2 11.44
2020-05-19 2597 63000 31 3900600 62.00 62.00 61.80 61.80 0.10 -0.16% 61.80 7 62.00 2 11.42
2020-05-20 2597 69000 45 4244400 61.90 61.90 60.50 60.90 0.90 -1.46% 61.10 1 61.50 1 11.26
2020-05-21 2597 49000 33 3014500 61.50 61.90 61.20 61.60 0.70 1.15% 61.50 2 61.90 1 11.39
2020-05-22 2597 46000 42 2807600 61.10 61.50 60.80 61.10 0.50 -0.81% 61.10 2 61.50 2 11.29
2020-05-25 2597 80000 49 4903300 61.10 61.60 60.80 61.50 0.40 0.65% 61.20 1 61.70 3 11.37
2020-05-26 2597 71050 50 4379980 61.80 61.90 61.50 61.50 0.00 0% 61.50 3 61.70 2 11.37
2020-05-27 2597 111000 54 6853400 61.50 62.00 61.40 61.70 0.20 0.33% 61.60 1 61.90 2 11.40
2020-05-28 2597 98000 78 6105100 62.00 62.70 61.80 62.30 0.60 0.97% 62.30 1 62.40 3 11.52
2020-05-29 2597 780000 457 50010200 63.20 64.60 63.10 64.60 2.30 3.69% 64.50 3 64.60 6 11.94
2020-06-01 2597 243000 182 15834600 65.00 65.70 64.80 65.00 0.40 0.62% 64.90 3 65.00 4 12.01
2020-06-02 2597 126848 98 8228120 65.60 65.60 64.40 65.00 0.00 0% 64.90 5 65.00 3 12.01
2020-06-03 2597 84000 67 5455700 64.80 65.40 64.60 65.10 0.10 0.15% 65.00 13 65.10 3 12.03
2020-06-04 2597 110000 84 7106400 65.00 65.10 64.20 64.50 0.60 -0.92% 64.50 1 64.60 1 11.92
2020-06-05 2597 56000 45 3613600 64.40 64.80 64.40 64.60 0.10 0.16% 64.50 6 64.60 1 11.94
2020-06-08 2597 307000 183 20067400 65.00 65.60 64.50 65.40 0.80 1.24% 65.40 3 65.50 1 12.09
2020-06-09 2597 230000 161 15221900 65.40 67.00 65.00 66.50 1.10 1.68% 66.40 1 66.50 2 12.29
2020-06-10 2597 181000 102 12012000 66.50 66.70 65.90 66.50 0.00 0% 66.50 1 66.60 11 12.29
2020-06-11 2597 180000 124 11821800 66.50 66.80 64.50 64.50 2.00 -3.01% 64.50 4 64.60 1 11.92
2020-06-12 2597 101000 73 6429100 62.60 64.50 62.50 64.30 0.20 -0.31% 64.30 2 64.40 1 11.89
2020-06-15 2597 74000 47 4787200 64.40 65.00 64.40 64.50 0.20 0.31% 64.60 1 64.90 6 11.92
2020-06-16 2597 50000 44 3245900 64.90 65.30 64.70 64.90 0.40 0.62% 64.80 4 64.90 1 12.00
2020-06-17 2597 33150 27 2143885 64.90 65.10 64.50 65.10 0.20 0.31% 65.00 3 65.10 2 12.03
2020-06-18 2597 41300 39 2685679 65.20 65.20 64.80 65.00 0.10 -0.15% 64.90 2 65.00 6 12.01
2020-06-19 2597 70000 45 4542800 65.00 65.10 64.70 64.90 0.10 -0.15% 64.70 4 64.90 1 12.00
2020-06-22 2597 95000 69 6172900 65.20 65.40 64.70 64.80 0.10 -0.15% 64.70 2 65.00 2 11.98
2020-06-23 2597 103000 73 6653500 65.20 65.20 64.20 64.50 0.30 -0.46% 64.50 6 64.90 2 11.92
2020-06-24 2597 105000 74 6779800 64.70 64.90 64.30 64.50 0.00 0% 64.40 6 64.50 2 11.92
2020-06-29 2597 81000 56 5213300 64.30 64.50 64.20 64.30 0.20 -0.31% 64.10 4 64.30 3 11.89
2020-06-30 2597 42800 31 2758639 64.30 64.70 64.30 64.40 0.10 0.16% 64.40 1 64.50 5 11.90
2020-07-01 2597 180002 88 11619430 64.50 64.90 64.40 64.40 0.00 0% 64.30 13 64.50 2 11.90
2020-07-02 2597 185200 109 11994359 64.40 65.00 64.40 64.70 0.30 0.47% 64.60 8 64.80 6 11.96
2020-07-03 2597 213088 131 13760137 64.80 64.90 64.30 64.50 0.20 -0.31% 64.40 14 64.60 5 11.92
2020-07-06 2597 369804 207 24230800 64.70 65.90 64.70 65.80 1.30 2.02% 65.70 5 65.80 11 12.16
2020-07-07 2597 460324 213 30507381 66.00 66.70 65.80 66.30 0.50 0.76% 66.30 5 66.40 15 12.26
2020-07-08 2597 363202 179 24200291 66.90 66.90 66.30 66.80 0.50 0.75% 66.70 17 66.80 8 12.35
2020-07-09 2597 857050 473 57114240 66.90 67.50 65.50 66.60 0.20 -0.3% 66.60 35 66.80 3 12.31
2020-07-13 2597 154081 100 9606303 62.50 63.20 61.90 62.00 0.40 -6.91% 62.00 2 62.20 6 11.46
2020-07-14 2597 121001 93 7439461 62.10 62.10 61.00 61.30 0.70 -1.13% 61.20 1 61.60 1 11.33
2020-07-15 2597 68001 55 4191661 61.90 62.10 61.30 61.40 0.10 0.16% 61.30 7 61.50 6 11.35
2020-07-16 2597 67000 51 4095000 61.20 61.70 61.00 61.00 0.40 -0.65% 61.00 5 61.30 1 11.28
2020-07-17 2597 89001 68 5378161 61.10 61.10 60.10 60.40 0.60 -0.98% 60.30 18 60.40 1 11.16
2020-07-20 2597 58000 43 3484700 60.40 60.40 59.80 60.30 0.10 -0.17% 60.10 15 60.40 2 11.15
2020-07-21 2597 70090 66 4255332 60.50 61.00 60.40 60.80 0.50 0.83% 60.30 5 60.80 1 11.24
2020-07-22 2597 31003 29 1888783 60.90 61.00 60.80 60.90 0.10 0.16% 60.80 9 61.00 3 11.26
2020-07-23 2597 79000 56 4775000 60.80 60.80 60.30 60.30 0.60 -0.99% 60.30 1 60.50 5 11.15
2020-07-27 2597 172002 118 10198818 59.80 60.00 58.60 59.00 1.10 -2.16% 59.00 3 59.20 1 10.91
2020-07-28 2597 166197 108 9717501 59.50 59.50 58.10 58.30 0.70 -1.19% 58.20 3 58.30 2 10.78
2020-07-29 2597 114200 62 6678200 58.10 59.00 58.00 58.80 0.50 0.86% 58.60 4 58.70 1 10.87
2020-07-30 2597 68728 42 4054580 58.90 59.40 58.80 59.40 0.60 1.02% 58.90 2 59.50 6 10.98
2020-07-31 2597 57000 42 3360900 59.00 59.40 58.80 59.10 0.30 -0.51% 58.80 3 59.20 2 10.92
2020-08-03 2597 42000 39 2472800 59.10 59.30 58.70 58.80 0.30 -0.51% 58.80 1 58.90 2 10.87
2020-08-04 2597 29000 26 1708000 58.80 59.00 58.70 58.90 0.10 0.17% 58.80 8 59.10 2 10.89
2020-08-05 2597 49001 44 2889158 59.20 59.20 58.80 59.00 0.10 0.17% 58.90 7 59.00 3 10.91
2020-08-06 2597 79000 58 4667700 59.10 59.30 58.90 59.10 0.10 0.17% 59.00 14 59.10 1 10.92
2020-08-07 2597 47000 36 2771500 59.10 59.10 58.80 59.00 0.10 -0.17% 59.00 6 59.10 6 10.91
2020-08-11 2597 79000 58 4730800 59.70 60.10 59.50 60.00 0.20 1.69% 59.90 4 60.00 3 11.09
2020-08-12 2597 31001 26 1854960 60.00 60.00 59.70 59.80 0.20 -0.33% 59.70 13 59.80 1 11.41
2020-08-13 2597 41000 35 2454100 60.00 60.00 59.60 59.60 0.20 -0.33% 59.60 8 59.70 3 11.37
2020-08-14 2597 109079 76 6572379 59.90 61.00 59.70 60.50 0.90 1.51% 60.40 2 60.80 2 11.55
2020-08-17 2597 59200 40 3627440 60.50 61.50 60.50 61.10 0.60 0.99% 61.10 4 61.20 3 11.66
2020-08-18 2597 39001 30 2390361 61.40 61.40 61.10 61.30 0.20 0.33% 61.20 4 61.30 7 11.70
2020-08-19 2597 62156 45 3767946 61.30 61.30 60.40 60.60 0.70 -1.14% 60.50 14 60.60 1 11.56
2020-08-20 2597 106205 82 6319621 59.90 60.00 59.10 59.50 1.10 -1.82% 59.40 4 59.50 1 11.36
2020-08-21 2597 23221 24 1387915 60.00 60.00 59.60 59.80 0.30 0.5% 59.80 2 59.90 5 11.41
2020-08-24 2597 24001 22 1438659 60.00 60.00 59.80 59.90 0.10 0.17% 59.80 4 59.90 2 11.43
2020-08-25 2597 59500 36 3569800 59.90 60.10 59.90 60.10 0.20 0.33% 60.00 17 60.10 7 11.47
2020-08-26 2597 37000 28 2224300 60.20 60.20 60.00 60.20 0.10 0.17% 60.10 4 60.20 3 11.49
2020-08-27 2597 51000 40 3056200 60.10 60.10 59.80 59.90 0.30 -0.5% 59.80 13 60.00 2 11.43
2020-08-28 2597 24000 20 1438100 59.90 60.00 59.80 60.00 0.10 0.17% 59.90 2 60.00 16 11.45
2020-08-31 2597 60087 45 3627470 60.10 60.90 60.10 60.60 0.60 1% 60.50 8 60.60 7 11.56
2020-09-01 2597 27113 22 1643147 60.60 60.70 60.50 60.60 0.00 0% 60.50 3 60.60 5 11.56
2020-09-02 2597 22000 19 1323300 60.20 60.40 60.00 60.00 0.60 -0.99% 60.00 9 60.10 1 11.45
2020-09-03 2597 34087 24 2045136 60.20 60.20 59.80 60.20 0.20 0.33% 60.00 23 60.20 10 11.49
2020-09-04 2597 33000 20 1975200 59.70 60.00 59.70 59.90 0.30 -0.5% 59.90 5 60.00 9 11.43
2020-09-07 2597 70100 38 4202619 60.00 60.20 59.70 59.70 0.20 -0.33% 59.60 5 60.00 1 11.39
2020-09-10 2597 28040 24 1679000 60.00 60.00 59.60 59.80 0.30 0.17% 59.70 10 59.80 10 11.41
2020-09-11 2597 68000 55 4089600 60.00 60.50 59.80 59.80 0.00 0% 59.80 16 60.00 10 11.41
2020-09-14 2597 43239 35 2600959 60.10 60.60 59.50 60.10 0.30 0.5% 60.00 5 60.10 3 11.47
2020-09-16 2597 46000 37 2779800 60.50 60.50 60.40 60.50 0.40 0.67% 60.40 1 60.50 5 11.55
2020-09-17 2597 18200 16 1096020 60.40 60.40 60.10 60.20 0.30 -0.5% 60.20 1 60.30 5 11.49
2020-09-18 2597 19006 21 1143060 60.20 60.30 60.00 60.30 0.10 0.17% 60.20 4 60.30 3 11.51
2020-09-22 2597 32001 25 1917760 59.90 60.10 59.80 59.80 0.40 -0.83% 59.80 6 60.00 3 11.41
2020-09-24 2597 87200 69 5175319 59.60 59.70 59.10 59.20 0.50 -1% 59.10 16 59.20 9 11.30
2020-09-25 2597 58020 42 3433780 59.20 59.30 59.10 59.30 0.10 0.17% 59.20 5 59.30 3 11.32
2020-09-29 2597 43180 28 2566191 59.50 59.60 59.40 59.40 0.10 0.17% 59.40 4 59.50 7 11.34
2020-09-30 2597 9001 10 536063 59.50 60.00 59.40 60.00 0.60 1.01% 59.40 1 60.00 7 11.45
2020-10-06 2597 25282 25 1512973 59.90 60.00 59.60 60.00 0.00 0% 59.70 2 60.00 6 11.45
2020-10-08 2597 30001 26 1810860 60.40 60.40 60.10 60.40 0.00 0.67% 60.30 9 60.40 10 11.53
2020-10-12 2597 48000 32 2899500 60.30 60.50 60.20 60.50 0.10 0.17% 60.50 1 60.60 5 11.55
2020-10-13 2597 34123 27 2059541 60.40 60.70 60.20 60.30 0.20 -0.33% 60.30 1 60.40 8 11.51
2020-10-14 2597 9200 12 553479 60.30 60.30 60.10 60.20 0.10 -0.17% 60.10 1 60.20 2 11.49
2020-10-15 2597 19013 16 1139880 60.00 60.00 59.80 60.00 0.20 -0.33% 59.90 13 60.00 7 11.45
2020-10-16 2597 20050 18 1206075 60.00 60.20 60.00 60.10 0.10 0.17% 60.00 10 60.10 3 11.47
2020-10-20 2597 12000 7 725400 60.50 60.50 60.20 60.20 0.30 0.17% 60.30 6 60.40 3 11.49
2020-10-21 2597 34000 21 2051800 60.40 60.50 60.30 60.50 0.30 0.5% 60.40 1 60.50 12 11.55
2020-10-22 2597 37211 25 2250186 60.30 60.60 60.30 60.60 0.10 0.17% 60.40 4 60.60 6 11.56
2020-10-23 2597 20001 17 1211861 60.60 60.70 60.50 60.70 0.10 0.17% 60.50 7 60.80 2 11.58
2020-10-26 2597 38000 31 2297200 60.70 60.70 60.00 60.00 0.70 -1.15% 60.10 2 60.70 3 11.45
2020-10-27 2597 20000 19 1213000 60.60 60.70 60.60 60.70 0.70 1.17% 60.40 1 60.70 3 11.58
2020-10-28 2597 25000 20 1507900 60.50 60.70 60.00 60.60 0.10 -0.16% 60.20 4 60.60 4 11.56
2020-10-29 2597 6000 5 362000 60.30 60.40 60.30 60.40 0.20 -0.33% 60.40 4 60.60 20 11.53
2020-10-30 2597 106000 56 6371800 60.10 60.40 59.90 59.90 0.50 -0.83% 59.80 8 59.90 4 11.43
2020-11-02 2597 23000 20 1381000 60.00 60.20 59.90 59.90 0.00 0% 59.90 15 60.00 4 11.43
2020-11-03 2597 16370 20 985467 60.30 60.40 60.00 60.00 0.10 0.17% 60.00 10 60.30 1 11.45
2020-11-04 2597 29011 22 1742161 60.00 60.30 60.00 60.20 0.20 0.33% 60.10 1 60.20 1 11.49
2020-11-05 2597 22001 14 1320760 60.20 60.20 60.00 60.10 0.10 -0.17% 60.10 1 60.20 2 11.47
2020-11-06 2597 20000 15 1202900 60.20 60.20 60.10 60.20 0.10 0.17% 60.10 6 60.30 5 11.49
2020-11-09 2597 56000 34 3387100 60.30 60.70 60.30 60.50 0.30 0.5% 60.50 7 60.60 5 11.55
2020-11-10 2597 40046 31 2422447 60.50 60.70 60.40 60.50 0.00 0% 60.40 12 60.70 8 11.55
2020-11-11 2597 75276 61 4591782 60.50 61.50 60.50 61.40 0.90 1.49% 61.30 2 61.40 7 11.72
2020-11-12 2597 22001 15 1348165 61.30 61.40 61.20 61.20 0.20 -0.33% 61.10 4 61.30 3 11.68
2020-11-13 2597 117406 81 7298046 61.40 62.80 61.40 62.40 1.20 1.96% 62.30 1 62.40 10 11.10
2020-11-16 2597 116021 82 7262801 62.40 63.00 62.40 62.70 0.30 0.48% 62.60 1 62.70 13 11.16
2020-11-18 2597 68050 55 4283535 63.00 63.20 62.50 63.10 0.10 0.64% 62.90 6 63.10 2 11.23
2020-11-19 2597 49140 42 3078548 62.90 62.90 62.50 62.60 0.50 -0.79% 62.60 5 62.80 3 11.14
2020-11-23 2597 160124 104 10083716 63.50 63.50 62.70 63.00 0.00 0.64% 62.90 1 63.00 4 11.21
2020-11-24 2597 87000 40 5469200 63.10 63.10 62.70 63.00 0.00 0% 63.00 2 63.10 3 11.21
2020-11-25 2597 53626 50 3372238 63.00 63.10 62.70 62.80 0.20 -0.32% 62.80 2 62.90 3 11.17
2020-11-26 2597 51000 46 3215200 63.00 63.20 62.80 63.20 0.40 0.64% 63.10 2 63.20 6 11.25
2020-11-27 2597 67003 51 4247992 63.50 63.70 63.20 63.70 0.50 0.79% 63.60 1 63.70 3 11.33
2020-11-30 2597 63001 51 4028664 63.60 64.20 63.50 64.20 0.50 0.78% 63.90 5 64.20 2 11.42
2020-12-01 2597 36000 29 2301200 64.20 64.20 63.70 64.00 0.20 -0.31% 63.90 2 64.00 4 11.39
2020-12-02 2597 37100 34 2361660 63.20 64.00 63.20 64.00 0.00 0% 63.60 2 63.90 1 11.39
2020-12-04 2597 30827 30 1969627 63.80 64.10 63.60 64.00 0.20 0% 63.70 2 64.00 3 11.39
2020-12-07 2597 48000 40 3061600 64.00 64.00 63.60 63.80 0.20 -0.31% 63.70 12 63.80 1 11.35
2020-12-11 2597 62001 51 3996170 65.00 65.00 64.00 64.00 0.20 0.31% 64.00 4 64.20 7 11.39
2020-12-16 2597 111001 80 7152063 64.30 64.80 64.20 64.80 0.90 1.25% 64.60 1 64.80 6 11.53
2020-12-18 2597 18249 22 1182533 65.10 65.10 64.50 64.70 0.50 -0.15% 64.70 3 64.80 3 11.51
2020-12-21 2597 29001 23 1876865 64.60 65.00 64.50 65.00 0.30 0.46% 64.90 5 65.00 11 11.57
2020-12-22 2597 105000 72 6871700 65.50 65.90 64.60 64.80 0.20 -0.31% 64.60 9 64.80 1 11.53
2020-12-25 2597 50528 43 3282525 64.90 65.00 64.90 65.00 0.40 0.31% 64.90 2 65.00 1 11.57
2020-12-28 2597 71231 57 4652492 65.00 65.50 65.00 65.50 0.50 0.77% 65.40 4 65.50 1 11.65
2020-12-29 2597 24200 23 1581000 65.50 65.50 64.60 65.40 0.10 -0.15% 65.40 1 65.50 4 11.64
2020-12-30 2597 51137 40 3338842 65.40 65.50 65.10 65.30 0.10 -0.15% 65.20 1 65.30 3 11.62