新興(2605)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　16.90
0
0%		16.85
-0.05
-0.3%		 　16.60
-0.25
-1.48%		16.60
0
0%		16.35
-0.25
-1.51%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		 　16.30
0.05
0.31%		16.10
-0.2
-1.23%		15.85
-0.25
-1.55%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		 　15.85
0
0%		 　　　　　　　　14.85
-1
-6.31%		14.70
-0.15
-1.01%		16.04
2 月 　13.50
-1.2
-8.16%		13.60
0.1
0.74%		13.30
-0.3
-2.21%		13.65
0.35
2.63%		13.50
-0.15
-1.1%		 　13.25
-0.25
-1.85%		13.40
0.15
1.13%		13.75
0.35
2.61%		13.70
-0.05
-0.36%		13.80
0.1
0.73%		 　13.75
-0.05
-0.36%		13.85
0.1
0.73%		14.15
0.3
2.17%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		 　13.75
-0.25
-1.79%		13.60
-0.15
-1.09%		13.65
0.05
0.37%		13.40
-0.25
-1.83%		 13.61
3 月　13.35
-0.05
-0.37%		13.50
0.15
1.12%		13.40
-0.1
-0.74%		13.50
0.1
0.75%		13.30
-0.2
-1.48%		 　12.65
-0.65
-4.89%		12.90
0.25
1.98%		13.05
0.15
1.16%		12.35
-0.7
-5.36%		11.85
-0.5
-4.05%		 　11.35
-0.5
-4.22%		10.45
-0.9
-7.93%		10.50
0.05
0.48%		9.47
-1.03
-9.81%		10.05
0.58
6.12%		 　9.81
-0.24
-2.39%		10.25
0.44
4.49%		10.60
0.35
3.41%		10.65
0.05
0.47%		10.55
-0.1
-0.94%		 　11.00
0.45
4.27%		11.20
0.2
1.82%		11.56
4 月12.00
0.8
7.14%		 　　　12.10
0.1
0.83%		12.10
0
0%		12.10
0
0%		12.25
0.15
1.24%		12.70
0.45
3.67%		 　12.50
-0.2
-1.57%		13.00
0.5
4%		13.50
0.5
3.85%		13.50
0
0%		13.45
-0.05
-0.37%		 　13.75
0.3
2.23%		14.50
0.75
5.45%		14.20
-0.3
-2.07%		14.60
0.4
2.82%		14.50
-0.1
-0.68%		 　14.70
0.2
1.38%		14.70
0
0%		14.95
0.25
1.7%		14.80
-0.15
-1%		 13.49
5 月　　　14.30
-0.5
-3.38%		14.60
0.3
2.1%		14.50
-0.1
-0.68%		 14.40
-0.1
-0.69%		 　14.70
0.3
2.08%		14.50
-0.2
-1.36%		14.50
0
0%		13.85
-0.65
-4.48%		13.60
-0.25
-1.81%		 　13.80
0.2
1.47%		14.00
0.2
1.45%		13.95
-0.05
-0.36%		14.25
0.3
2.15%		14.05
-0.2
-1.4%		 　14.10
0.05
0.36%		14.15
0.05
0.35%		14.30
0.15
1.06%		14.10
-0.2
-1.4%		14.00
-0.1
-0.71%		 14.19
6 月14.10
0.1
0.71%		14.15
0.05
0.35%		14.40
0.25
1.77%		14.40
0
0%		14.65
0.25
1.74%		 　14.70
0.05
0.34%		14.80
0.1
0.68%		15.05
0.25
1.69%		14.60
-0.45
-2.99%		14.35
-0.25
-1.71%		 　14.30
-0.05
-0.35%		14.80
0.5
3.5%		14.95
0.15
1.01%		15.55
0.6
4.01%		15.50
-0.05
-0.32%		 　15.30
-0.2
-1.29%		15.15
-0.15
-0.98%		15.20
0.05
0.33%		 　　　15.05
-0.15
-0.99%		15.15
0.1
0.66%		 14.83
7 月15.30
0.15
0.99%		15.55
0.25
1.63%		15.60
0.05
0.32%		 　15.70
0.1
0.64%		15.85
0.15
0.96%		15.30
-0.55
-3.47%		14.95
-0.35
-2.29%		 　　14.80
-0.15
-1%		14.50
-0.3
-2.03%		14.50
0
0%		14.45
-0.05
-0.34%		14.35
-0.1
-0.69%		 　14.35
0
0%		14.45
0.1
0.7%		14.30
-0.15
-1.04%		14.25
-0.05
-0.35%		 　　13.70
-0.55
-3.86%		13.40
-0.3
-2.19%		13.30
-0.1
-0.75%		13.80
0.5
3.76%		14.30
0.5
3.62%		14.61
8 月 　14.00
-0.3
-2.1%		14.15
0.15
1.07%		14.15
0
0%		14.10
-0.05
-0.35%		14.10
0
0%		 　　14.60
0.5
3.55%		14.50
-0.1
-0.68%		14.75
0.25
1.72%		15.35
0.6
4.07%		 　15.55
0.2
1.3%		15.30
-0.25
-1.61%		15.25
-0.05
-0.33%		14.60
-0.65
-4.26%		14.85
0.25
1.71%		 　14.90
0.05
0.34%		15.40
0.5
3.36%		16.25
0.85
5.52%		15.55
-0.7
-4.31%		15.45
-0.1
-0.64%		 15.95
0.5
3.24%		14.99
9 月15.55
-0.4
-2.51%		15.30
-0.25
-1.61%		15.30
0
0%		15.25
-0.05
-0.33%		 　15.60
0.35
2.3%		 　14.95
-0.65
-4.17%		14.55
-0.4
-2.68%		 　14.95
0.4
2.75%		 14.95
0
0%		14.80
-0.15
-1%		14.75
-0.05
-0.34%		 　　14.60
-0.15
-1.02%		 14.00
-0.6
-4.11%		14.15
0.15
1.07%		 　　15.25
1.1
7.77%		15.20
-0.05
-0.33%		 14.96
10 月　　　　　15.65
0.45
2.96%		 15.15
-0.5
-3.19%		 　　14.60
-0.55
-3.63%		14.85
0.25
1.71%		14.60
-0.25
-1.68%		14.50
-0.1
-0.68%		14.30
-0.2
-1.38%		 　　14.35
0.05
0.35%		14.45
0.1
0.7%		14.70
0.25
1.73%		14.70
0
0%		 　14.90
0.2
1.36%		14.70
-0.2
-1.34%		14.50
-0.2
-1.36%		14.40
-0.1
-0.69%		14.25
-0.15
-1.04%		 14.65
11 月　14.15
-0.1
-0.7%		14.20
0.05
0.35%		14.30
0.1
0.7%		14.20
-0.1
-0.7%		14.25
0.05
0.35%		 　14.40
0.15
1.05%		14.65
0.25
1.74%		14.80
0.15
1.02%		15.25
0.45
3.04%		14.85
-0.4
-2.62%		 　14.85
0
0%		 15.10
0.25
1.68%		15.15
0.05
0.33%		 　　15.15
0
0%		15.20
0.05
0.33%		15.25
0.05
0.33%		16.00
0.75
4.92%		15.75
-0.25
-1.56%		 　15.85
0.1
0.63%		 14.98
12 月15.75
-0.1
-0.63%		15.70
-0.05
-0.32%		 15.70
0
0%		 　16.25
0.55
3.5%		 　　16.75
0.5
3.08%		 　　　17.50
0.75
4.48%		 18.60
1.1
6.29%		 　20.45
1.85
9.95%		19.80
-0.65
-3.18%		 　20.90
1.1
5.56%		 　22.95
2.05
9.81%		23.40
0.45
1.96%		22.50
-0.9
-3.85%		　18.83

說明:最高漲幅:9.95%最低跌幅:-9.81% 最高價:23.40最低價:9.47平均價:14.63,灰色底表示週末,漲135天(47.37)元,跌129天(-36.36)元,平盤25天
10%=4,8%=2,7%=1,6%=6,5%=2,4%=17,3%=15,2%=24,1%=41,0%=48,-0%=1,-1%=2,-2%=3,-3%=3,-4%=10,-5%=15,-6%=24,-7%=26,-8%=45,

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 2605 1251599 687 21128155 16.85 17.00 16.80 16.90 0.05 0% 16.85 13 16.90 20 0.00
2020-01-03 2605 1037593 348 17428205 16.90 16.90 16.70 16.85 0.05 -0.3% 16.80 21 16.85 55 0.00
2020-01-06 2605 1255112 428 20871745 16.80 16.85 16.50 16.60 0.25 -1.48% 16.60 36 16.65 17 0.00
2020-01-07 2605 823484 386 13610636 16.50 16.60 16.45 16.60 0.00 0% 16.50 21 16.60 155 0.00
2020-01-08 2605 1437301 529 23573951 16.45 16.50 16.30 16.35 0.25 -1.51% 16.30 5 16.35 19 0.00
2020-01-09 2605 1013740 447 16474276 16.35 16.35 16.20 16.30 0.05 -0.31% 16.25 12 16.30 34 0.00
2020-01-10 2605 477437 259 7742740 16.30 16.30 16.15 16.25 0.05 -0.31% 16.20 57 16.25 23 0.00
2020-01-13 2605 729660 297 11845202 16.20 16.30 16.15 16.30 0.05 0.31% 16.25 31 16.30 29 0.00
2020-01-14 2605 1287021 588 20693628 16.30 16.30 15.95 16.10 0.20 -1.23% 16.05 10 16.10 27 0.00
2020-01-15 2605 3058929 1324 48183407 16.05 16.05 15.60 15.85 0.25 -1.55% 15.80 107 15.85 1 0.00
2020-01-16 2605 1460409 536 23074687 15.80 15.95 15.70 15.90 0.05 0.32% 15.85 26 15.90 11 0.00
2020-01-17 2605 552070 280 8746754 15.85 15.90 15.80 15.85 0.05 -0.31% 15.85 12 15.90 44 0.00
2020-01-20 2605 1317983 526 20890364 15.85 15.95 15.80 15.85 0.00 0% 15.85 16 15.90 50 0.00
2020-01-30 2605 2750718 1120 41487116 15.30 15.40 14.80 14.85 1.00 -6.31% 14.85 71 14.95 46 0.00
2020-01-31 2605 3276338 1464 48351503 14.85 15.15 14.60 14.70 0.15 -1.01% 14.70 34 14.75 33 0.00
2020-02-03 2605 6298779 2483 85444778 14.35 14.35 13.30 13.50 1.20 -8.16% 13.45 34 13.50 5 0.00
2020-02-04 2605 2459890 1134 33443223 13.60 13.70 13.50 13.60 0.10 0.74% 13.60 20 13.65 73 0.00
2020-02-05 2605 3864175 1295 51351419 13.65 13.65 13.15 13.30 0.30 -2.21% 13.30 18 13.35 35 0.00
2020-02-06 2605 1991187 711 27026495 13.35 13.65 13.35 13.65 0.35 2.63% 13.65 25 13.70 65 0.00
2020-02-07 2605 1354998 565 18382262 13.75 13.75 13.50 13.50 0.15 -1.1% 13.50 195 13.55 6 0.00
2020-02-10 2605 1286391 585 17076245 13.35 13.35 13.15 13.25 0.25 -1.85% 13.25 23 13.30 37 0.00
2020-02-11 2605 1011992 579 13542827 13.25 13.50 13.25 13.40 0.15 1.13% 13.35 12 13.40 28 0.00
2020-02-12 2605 1394053 679 19018065 13.40 13.75 13.40 13.75 0.35 2.61% 13.70 61 13.75 44 0.00
2020-02-13 2605 2954000 1143 41179700 13.90 14.25 13.65 13.70 0.05 -0.36% 13.70 14 13.75 21 0.00
2020-02-14 2605 1550089 422 20666523 13.75 13.90 13.70 13.80 0.10 0.73% 13.75 85 13.80 8 0.00
2020-02-17 2605 802084 378 11018140 13.80 13.80 13.65 13.75 0.05 -0.36% 13.70 25 13.75 9 0.00
2020-02-18 2605 616201 280 8493619 13.75 13.85 13.70 13.85 0.10 0.73% 13.80 17 13.85 69 0.00
2020-02-19 2605 2105000 693 29613900 13.90 14.25 13.80 14.15 0.30 2.17% 14.10 43 14.15 29 0.00
2020-02-20 2605 801431 406 11309217 14.15 14.20 14.05 14.10 0.05 -0.35% 14.10 44 14.15 37 0.00
2020-02-21 2605 548000 293 7702750 14.10 14.15 14.00 14.00 0.10 -0.71% 14.00 106 14.05 4 0.00
2020-02-24 2605 1194000 542 16432600 14.05 14.05 13.60 13.75 0.25 -1.79% 13.75 4 13.80 17 0.00
2020-02-25 2605 1331347 503 18030805 13.50 13.65 13.45 13.60 0.15 -1.09% 13.55 12 13.60 7 0.00
2020-02-26 2605 635000 219 8614250 13.50 13.70 13.45 13.65 0.05 0.37% 13.60 36 13.65 11 0.00
2020-02-27 2605 1337302 649 17986242 13.70 13.70 13.30 13.40 0.25 -1.83% 13.35 24 13.40 4 0.00
2020-03-02 2605 1313763 537 17466011 13.20 13.50 13.05 13.35 0.05 -0.37% 13.35 37 13.40 43 0.00
2020-03-03 2605 590000 241 7934400 13.45 13.55 13.40 13.50 0.15 1.12% 13.45 7 13.50 45 0.00
2020-03-04 2605 372935 200 4994469 13.55 13.55 13.30 13.40 0.10 -0.74% 13.40 2 13.45 46 0.00
2020-03-05 2605 403501 182 5454200 13.50 13.60 13.45 13.50 0.10 0.75% 13.50 1 13.55 114 0.00
2020-03-06 2605 686000 305 9137300 13.45 13.50 13.25 13.30 0.20 -1.48% 13.30 58 13.35 8 0.00
2020-03-09 2605 3013488 1122 38899494 13.20 13.25 12.65 12.65 0.65 -4.89% 12.60 89 12.65 9 0.00
2020-03-10 2605 2387018 760 30159510 12.60 12.90 12.50 12.90 0.25 1.98% 12.85 8 12.90 76 0.00
2020-03-11 2605 2040320 716 27045619 13.05 13.40 13.00 13.05 0.15 1.16% 13.05 14 13.10 6 0.00
2020-03-12 2605 3333175 1281 41634076 13.00 13.00 12.20 12.35 0.70 -5.36% 12.30 24 12.35 46 0.00
2020-03-13 2605 4500000 1138 51521750 11.30 11.90 11.30 11.85 0.50 -4.05% 11.85 46 11.90 62 0.00
2020-03-16 2605 1950061 708 22404727 11.85 11.85 11.30 11.35 0.50 -4.22% 11.30 79 11.35 5 0.00
2020-03-17 2605 7411911 2089 77879602 10.60 11.30 10.25 10.45 0.90 -7.93% 10.45 13 10.50 90 0.00
2020-03-18 2605 2046100 899 21564540 10.40 10.65 10.40 10.50 0.05 0.48% 10.50 31 10.55 7 0.00
2020-03-19 2605 3829776 1345 37347030 10.30 10.35 9.45 9.47 1.03 -9.81% 9.46 28 9.47 8 0.00
2020-03-20 2605 1854135 825 18558141 9.55 10.20 9.55 10.05 0.58 6.12% 10.00 98 10.05 5 0.00
2020-03-23 2605 1003086 384 9806522 9.55 9.96 9.50 9.81 0.24 -2.39% 9.81 2 9.85 9 0.00
2020-03-24 2605 1477248 590 14972564 9.85 10.30 9.85 10.25 0.44 4.49% 10.20 6 10.25 5 0.00
2020-03-25 2605 1631807 590 17375579 10.55 10.80 10.50 10.60 0.35 3.41% 10.55 23 10.60 15 0.00
2020-03-26 2605 1052024 439 11008788 10.60 10.70 10.25 10.65 0.05 0.47% 10.60 18 10.65 22 0.00
2020-03-27 2605 1114594 413 11940867 10.90 10.90 10.50 10.55 0.10 -0.94% 10.50 53 10.55 1 0.00
2020-03-30 2605 3434880 1323 37444964 10.50 11.25 10.35 11.00 0.45 4.27% 11.00 4 11.05 48 73.33
2020-03-31 2605 1737507 637 19549370 11.25 11.35 11.10 11.20 0.20 1.82% 11.20 115 11.30 18 74.67
2020-04-01 2605 3758668 1471 44436423 11.40 12.20 11.30 12.00 0.80 7.14% 12.00 117 12.05 4 80.00
2020-04-06 2605 2742621 1137 32991002 12.20 12.35 11.70 12.10 0.10 0.83% 12.00 23 12.10 83 80.67
2020-04-07 2605 3331905 1143 40272177 12.15 12.30 11.90 12.10 0.00 0% 12.05 3 12.10 6 80.67
2020-04-08 2605 2130052 760 25839622 12.10 12.30 11.95 12.10 0.00 0% 12.10 7 12.15 3 80.67
2020-04-09 2605 2235174 871 27447009 12.20 12.50 12.10 12.25 0.15 1.24% 12.25 15 12.30 6 81.67
2020-04-10 2605 1794608 721 22491208 12.30 12.70 12.30 12.70 0.45 3.67% 12.65 19 12.70 31 84.67
2020-04-13 2605 1184714 520 14861079 12.70 12.70 12.45 12.50 0.20 -1.57% 12.45 79 12.50 1 83.33
2020-04-14 2605 1674143 659 21413505 12.60 13.00 12.55 13.00 0.50 4% 12.95 14 13.00 77 86.67
2020-04-15 2605 3310062 1135 44285589 13.10 13.60 13.05 13.50 0.50 3.85% 13.50 33 13.55 168 90.00
2020-04-16 2605 2184915 796 29266231 13.40 13.50 13.20 13.50 0.00 0% 13.50 87 13.55 37 90.00
2020-04-17 2605 1919219 784 26049923 13.65 13.75 13.30 13.45 0.05 -0.37% 13.40 8 13.50 49 89.67
2020-04-20 2605 1544524 618 21257670 13.90 13.90 13.65 13.75 0.30 2.23% 13.75 25 13.80 111 91.67
2020-04-21 2605 13342905 3901 192667524 14.00 15.05 13.90 14.50 0.75 5.45% 14.40 1 14.50 54 96.67
2020-04-22 2605 3981861 1427 55780222 14.10 14.20 13.75 14.20 0.30 -2.07% 14.15 12 14.20 28 94.67
2020-04-23 2605 3965807 1463 57715874 14.40 14.75 14.40 14.60 0.40 2.82% 14.55 54 14.60 14 97.33
2020-04-24 2605 1894470 859 27746012 14.60 14.80 14.50 14.50 0.10 -0.68% 14.50 141 14.55 14 96.67
2020-04-27 2605 3011396 921 44480831 14.70 14.85 14.65 14.70 0.20 1.38% 14.70 82 14.75 30 98.00
2020-04-28 2605 2474612 711 36250138 14.80 14.85 14.50 14.70 0.00 0% 14.70 49 14.75 141 98.00
2020-04-29 2605 3285171 1098 48936690 14.75 15.05 14.70 14.95 0.25 1.7% 14.95 8 15.00 82 99.67
2020-04-30 2605 2754422 940 40831833 15.00 15.10 14.65 14.80 0.15 -1% 14.80 54 14.85 227 98.67
2020-05-04 2605 2344694 730 33808086 14.50 14.60 14.25 14.30 0.50 -3.38% 14.30 89 14.35 17 95.33
2020-05-05 2605 2422414 720 35122892 14.35 14.70 14.25 14.60 0.30 2.1% 14.60 15 14.65 20 97.33
2020-05-06 2605 1889000 513 27530500 14.60 14.75 14.40 14.50 0.10 -0.68% 14.45 48 14.50 77 96.67
2020-05-08 2605 2177717 610 31791643 14.60 14.75 14.40 14.40 0.20 -0.69% 14.40 125 14.45 7 96.00
2020-05-11 2605 2464567 686 36322773 14.50 14.90 14.45 14.70 0.30 2.08% 14.70 409 14.75 17 98.00
2020-05-12 2605 1736000 580 25107600 14.70 14.70 14.30 14.50 0.20 -1.36% 14.45 18 14.50 32 96.67
2020-05-13 2605 1124000 382 16160650 14.35 14.50 14.30 14.50 0.00 0% 14.45 15 14.50 32 96.67
2020-05-14 2605 2817000 1072 39476250 14.30 14.30 13.80 13.85 0.65 -4.48% 13.85 28 13.90 47 32.98
2020-05-15 2605 1135000 430 15627400 13.95 14.00 13.60 13.60 0.25 -1.81% 13.60 181 13.65 6 32.38
2020-05-18 2605 1002857 379 13825421 13.65 13.90 13.65 13.80 0.20 1.47% 13.80 9 13.85 16 32.86
2020-05-19 2605 1268000 398 17747100 13.90 14.10 13.90 14.00 0.20 1.45% 14.00 52 14.05 98 33.33
2020-05-20 2605 1071000 344 15043250 14.10 14.15 13.95 13.95 0.05 -0.36% 13.95 12 14.00 37 33.21
2020-05-21 2605 1510000 521 21581400 14.15 14.40 14.15 14.25 0.30 2.15% 14.25 58 14.30 5 33.93
2020-05-22 2605 1253000 445 17734650 14.35 14.35 14.00 14.05 0.20 -1.4% 14.05 4 14.10 30 33.45
2020-05-25 2605 732000 223 10228650 13.90 14.15 13.85 14.10 0.05 0.36% 14.05 20 14.10 90 33.57
2020-05-26 2605 901618 274 12759306 14.15 14.25 14.05 14.15 0.05 0.35% 14.15 39 14.20 58 33.69
2020-05-27 2605 1045000 367 14874650 14.40 14.40 14.10 14.30 0.15 1.06% 14.20 111 14.30 57 34.05
2020-05-28 2605 1384000 316 19598200 14.35 14.40 14.00 14.10 0.20 -1.4% 14.05 6 14.10 35 33.57
2020-05-29 2605 497000 183 6974000 14.10 14.15 13.95 14.00 0.10 -0.71% 14.00 46 14.05 2 33.33
2020-06-01 2605 590000 208 8311350 14.15 14.20 14.00 14.10 0.10 0.71% 14.10 2 14.15 84 33.57
2020-06-02 2605 562331 292 7947620 14.15 14.20 14.10 14.15 0.05 0.35% 14.15 18 14.20 172 33.69
2020-06-03 2605 1996000 762 28909350 14.25 14.75 14.25 14.40 0.25 1.77% 14.40 76 14.45 36 34.29
2020-06-04 2605 1546000 548 22371400 14.60 14.60 14.35 14.40 0.00 0% 14.40 31 14.45 22 34.29
2020-06-05 2605 2923000 1078 42846750 14.55 14.85 14.50 14.65 0.25 1.74% 14.60 84 14.65 11 34.88
2020-06-08 2605 2010000 772 29468350 14.80 14.80 14.55 14.70 0.05 0.34% 14.65 34 14.70 58 35.00
2020-06-09 2605 2822000 1110 41813650 14.90 14.95 14.70 14.80 0.10 0.68% 14.75 156 14.80 9 35.24
2020-06-10 2605 3347000 1297 50015450 14.95 15.05 14.85 15.05 0.25 1.69% 15.00 56 15.05 28 35.83
2020-06-11 2605 2622000 779 38829500 15.10 15.15 14.60 14.60 0.45 -2.99% 14.60 155 14.65 58 34.76
2020-06-12 2605 1880000 737 26692050 14.05 14.40 14.00 14.35 0.25 -1.71% 14.35 11 14.40 43 34.17
2020-06-15 2605 1045000 350 15035700 14.50 14.50 14.25 14.30 0.05 -0.35% 14.30 4 14.35 19 34.05
2020-06-16 2605 1843000 675 27047750 14.50 14.90 14.45 14.80 0.50 3.5% 14.75 95 14.80 35 35.24
2020-06-17 2605 1959182 658 29246830 14.95 15.00 14.80 14.95 0.15 1.01% 14.90 84 14.95 25 35.60
2020-06-18 2605 6931104 2213 106675904 15.10 15.65 15.10 15.55 0.60 4.01% 15.55 28 15.60 84 37.02
2020-06-19 2605 9258730 3671 145508170 16.00 16.30 15.15 15.50 0.05 -0.32% 15.50 178 15.55 71 36.90
2020-06-22 2605 1855401 779 28470826 15.25 15.45 15.20 15.30 0.20 -1.29% 15.30 40 15.35 6 36.43
2020-06-23 2605 1591778 570 24158978 15.35 15.40 15.05 15.15 0.15 -0.98% 15.15 53 15.20 28 36.07
2020-06-24 2605 996867 397 15156472 15.35 15.35 15.15 15.20 0.05 0.33% 15.20 9 15.25 35 36.19
2020-06-29 2605 1545382 481 23329106 15.20 15.20 15.00 15.05 0.15 -0.99% 15.05 17 15.10 80 35.83
2020-06-30 2605 880624 288 13357390 15.15 15.25 15.10 15.15 0.10 0.66% 15.15 124 15.20 9 36.07
2020-07-01 2605 1106937 413 16927224 15.20 15.45 15.15 15.30 0.15 0.99% 15.30 1 15.35 24 36.43
2020-07-02 2605 1672688 673 25906958 15.35 15.65 15.30 15.55 0.25 1.63% 15.55 102 15.60 51 37.02
2020-07-03 2605 2304781 1310 36137122 15.65 15.75 15.60 15.60 0.05 0.32% 15.60 189 15.65 6 37.14
2020-07-06 2605 1962466 711 30668243 15.75 15.80 15.55 15.70 0.10 0.64% 15.65 51 15.70 152 37.38
2020-07-07 2605 4447174 1709 70360530 15.85 15.95 15.70 15.85 0.15 0.96% 15.85 139 15.90 355 37.74
2020-07-08 2605 2913297 1097 44883382 15.65 15.65 15.20 15.30 0.00 -3.47% 15.30 54 15.35 308 36.43
2020-07-09 2605 2644727 890 39817155 15.30 15.30 14.90 14.95 0.35 -2.29% 14.95 147 15.00 41 35.60
2020-07-13 2605 679808 384 10001539 14.70 14.85 14.60 14.80 0.10 -1% 14.80 14 14.85 17 35.24
2020-07-14 2605 1645448 517 23956822 14.80 14.80 14.45 14.50 0.30 -2.03% 14.50 210 14.55 11 34.52
2020-07-15 2605 952573 425 13806054 14.60 14.65 14.45 14.50 0.00 0% 14.45 100 14.50 29 34.52
2020-07-16 2605 896896 391 12970935 14.50 14.55 14.40 14.45 0.05 -0.34% 14.45 18 14.50 60 34.40
2020-07-17 2605 981896 454 14144641 14.50 14.55 14.30 14.35 0.10 -0.69% 14.30 67 14.35 18 34.17
2020-07-20 2605 1232376 453 17615845 14.40 14.50 14.20 14.35 0.00 0% 14.35 48 14.40 53 34.17
2020-07-21 2605 1350019 572 19429960 14.40 14.50 14.30 14.45 0.10 0.7% 14.45 193 14.50 73 34.40
2020-07-22 2605 1789540 677 25861456 14.50 14.60 14.30 14.30 0.15 -1.04% 14.30 205 14.35 10 34.05
2020-07-23 2605 915466 404 13040750 14.30 14.30 14.15 14.25 0.05 -0.35% 14.25 8 14.30 78 33.93
2020-07-27 2605 1226367 475 16921342 13.90 14.00 13.60 13.70 0.25 -3.86% 13.70 36 13.75 5 32.62
2020-07-28 2605 1407722 572 19068743 13.65 13.75 13.40 13.40 0.30 -2.19% 13.40 31 13.45 26 31.90
2020-07-29 2605 2717371 750 36368313 13.35 13.50 13.25 13.30 0.10 -0.75% 13.30 22 13.35 1 31.67
2020-07-30 2605 1437225 571 19605594 13.50 13.80 13.40 13.80 0.50 3.76% 13.80 22 13.85 71 32.86
2020-07-31 2605 1391899 558 19668949 13.85 14.30 13.80 14.30 0.50 3.62% 14.25 8 14.30 56 34.05
2020-08-03 2605 1257000 560 17621238 14.30 14.30 13.90 14.00 0.30 -2.1% 13.95 33 14.00 30 33.33
2020-08-04 2605 729492 291 10319047 14.10 14.20 14.10 14.15 0.15 1.07% 14.10 42 14.15 26 33.69
2020-08-05 2605 1225747 456 17434976 14.25 14.40 14.15 14.15 0.00 0% 14.15 15 14.20 10 33.69
2020-08-06 2605 1322403 710 18752862 14.15 14.40 14.00 14.10 0.05 -0.35% 14.05 93 14.10 69 33.57
2020-08-07 2605 1541782 690 21640117 14.10 14.25 13.90 14.10 0.00 0% 14.05 26 14.10 23 33.57
2020-08-11 2605 4306724 1550 63937428 14.75 15.15 14.45 14.60 0.10 3.55% 14.60 11 14.65 42 34.76
2020-08-12 2605 1189796 436 17245967 14.60 14.70 14.35 14.50 0.10 -0.68% 14.50 1 14.55 37 34.52
2020-08-13 2605 2238640 908 33237132 14.70 15.00 14.70 14.75 0.25 1.72% 14.75 6 14.80 41 13.78
2020-08-14 2605 6031954 2136 91947530 14.85 15.50 14.85 15.35 0.60 4.07% 15.30 60 15.35 21 14.35
2020-08-17 2605 4651027 1613 71990257 15.55 15.60 15.30 15.55 0.20 1.3% 15.50 33 15.55 89 14.53
2020-08-18 2605 2401502 907 36812166 15.50 15.55 15.20 15.30 0.25 -1.61% 15.25 17 15.30 26 14.30
2020-08-19 2605 2860795 935 43988808 15.30 15.65 15.15 15.25 0.05 -0.33% 15.20 33 15.30 102 14.25
2020-08-20 2605 3628584 1196 53817323 15.30 15.40 14.40 14.60 0.65 -4.26% 14.60 5 14.65 88 13.64
2020-08-21 2605 1406784 585 20689966 14.75 14.85 14.55 14.85 0.25 1.71% 14.85 1 14.90 56 13.88
2020-08-24 2605 1150786 531 17056347 14.85 14.90 14.70 14.90 0.05 0.34% 14.85 40 14.90 24 13.93
2020-08-25 2605 3699125 1321 56482061 14.90 15.40 14.85 15.40 0.50 3.36% 15.35 49 15.40 117 14.39
2020-08-26 2605 11004802 3353 174438703 15.45 16.25 15.35 16.25 0.85 5.52% 16.20 126 16.25 180 15.19
2020-08-27 2605 7320705 2558 115050249 16.10 16.10 15.45 15.55 0.70 -4.31% 15.50 174 15.55 5 14.53
2020-08-28 2605 3811942 1480 58836174 15.60 15.70 15.30 15.45 0.10 -0.64% 15.40 8 15.45 11 14.44
2020-08-31 2605 13804880 4060 219436880 15.50 16.15 15.45 15.95 0.50 3.24% 15.90 165 15.95 86 14.91
2020-09-01 2605 5548249 2164 86454932 15.90 15.95 15.40 15.55 0.40 -2.51% 15.50 33 15.55 23 14.53
2020-09-02 2605 3925909 1383 60281120 15.60 15.60 15.20 15.30 0.25 -1.61% 15.25 297 15.30 10 14.30
2020-09-03 2605 3090182 1032 47364589 15.35 15.50 15.20 15.30 0.00 0% 15.25 246 15.30 17 14.30
2020-09-04 2605 3139924 891 47427609 15.00 15.25 14.90 15.25 0.05 -0.33% 15.20 117 15.25 13 14.25
2020-09-07 2605 9283947 2799 144791309 15.35 15.90 15.25 15.60 0.35 2.3% 15.60 146 15.65 67 14.58
2020-09-10 2605 7242318 1939 109354853 15.40 15.45 14.95 14.95 0.45 -4.17% 14.95 103 15.00 24 13.97
2020-09-11 2605 5700654 1869 83851410 14.95 15.05 14.45 14.55 0.40 -2.68% 14.55 160 14.60 48 13.60
2020-09-14 2605 2908320 1124 42908367 14.70 14.95 14.50 14.95 0.40 2.75% 14.90 11 14.95 118 13.97
2020-09-16 2605 1449319 571 21569254 15.00 15.00 14.80 14.95 0.00 0% 14.90 9 14.95 37 13.97
2020-09-17 2605 1172089 540 17434344 14.95 15.05 14.75 14.80 0.15 -1% 14.80 30 14.85 2 13.83
2020-09-18 2605 1689963 744 24915984 14.80 14.95 14.65 14.75 0.05 -0.34% 14.70 12 14.75 10 13.78
2020-09-22 2605 1958219 889 28510227 14.50 14.70 14.40 14.60 0.05 -1.02% 14.60 27 14.65 95 13.64
2020-09-24 2605 2943469 1194 41389938 14.20 14.30 13.95 14.00 0.40 -4.11% 13.95 65 14.00 138 13.08
2020-09-25 2605 3155040 1144 45121702 14.15 14.60 14.00 14.15 0.15 1.07% 14.15 71 14.20 1 13.22
2020-09-29 2605 10359863 2771 159702500 15.40 15.80 15.00 15.25 0.10 7.77% 15.20 28 15.25 16 14.25
2020-09-30 2605 2230067 757 33831656 15.20 15.25 15.05 15.20 0.05 -0.33% 15.20 42 15.25 224 14.21
2020-10-06 2605 6548087 2910 102573560 15.90 16.00 15.50 15.65 0.30 2.96% 15.65 33 15.70 71 14.63
2020-10-08 2605 5272566 1598 80062553 15.45 15.50 15.00 15.15 0.25 -3.19% 15.10 95 15.15 40 14.16
2020-10-12 2605 4864000 1540 71467600 14.90 14.95 14.50 14.60 0.55 -3.63% 14.55 102 14.60 11 13.64
2020-10-13 2605 2347306 1052 34636323 14.60 14.90 14.55 14.85 0.25 1.71% 14.85 4 14.90 213 13.88
2020-10-14 2605 2346812 1016 34321850 14.80 14.80 14.50 14.60 0.25 -1.68% 14.60 20 14.65 86 13.64
2020-10-15 2605 2167602 1062 31291548 14.50 14.55 14.30 14.50 0.10 -0.68% 14.45 17 14.50 37 13.55
2020-10-16 2605 3456762 1181 49703591 14.50 14.50 14.25 14.30 0.20 -1.38% 14.30 8 14.35 6 13.36
2020-10-20 2605 1901220 916 27181506 14.30 14.35 14.25 14.35 0.00 0.35% 14.30 26 14.35 1 13.41
2020-10-21 2605 2134341 1101 30640012 14.40 14.45 14.30 14.45 0.10 0.7% 14.40 23 14.45 24 13.50
2020-10-22 2605 3147727 1116 45464565 14.45 14.70 14.20 14.70 0.25 1.73% 14.70 546 14.75 77 13.74
2020-10-23 2605 2564420 1169 37615151 14.65 14.85 14.50 14.70 0.00 0% 14.65 22 14.70 80 13.74
2020-10-26 2605 4870669 1667 72827947 14.70 15.15 14.65 14.90 0.20 1.36% 14.85 119 14.90 69 13.93
2020-10-27 2605 1721441 714 25325840 14.80 14.80 14.65 14.70 0.20 -1.34% 14.65 287 14.70 14 13.74
2020-10-28 2605 2548626 943 37085138 14.70 14.80 14.45 14.50 0.20 -1.36% 14.50 16 14.55 32 13.55
2020-10-29 2605 1098053 519 15756270 14.30 14.45 14.25 14.40 0.10 -0.69% 14.40 5 14.45 48 13.46
2020-10-30 2605 2353303 1055 33577644 14.40 14.40 14.20 14.25 0.15 -1.04% 14.25 23 14.30 19 13.32
2020-11-02 2605 1224712 469 17363425 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 178 14.20 212 13.22
2020-11-03 2605 902098 487 12842027 14.25 14.30 14.15 14.20 0.05 0.35% 14.20 197 14.30 55 13.27
2020-11-04 2605 1024841 472 14552749 14.30 14.30 14.10 14.30 0.10 0.7% 14.25 42 14.30 84 13.36
2020-11-05 2605 893226 420 12737945 14.30 14.30 14.20 14.20 0.10 -0.7% 14.20 192 14.25 4 13.27
2020-11-06 2605 1732865 597 24597850 14.20 14.30 14.10 14.25 0.05 0.35% 14.20 112 14.25 2 13.32
2020-11-09 2605 4240643 1367 61408040 14.30 14.65 14.30 14.40 0.15 1.05% 14.35 182 14.40 33 13.46
2020-11-10 2605 3585505 1292 52313723 14.50 14.75 14.45 14.65 0.25 1.74% 14.60 21 14.65 19 13.69
2020-11-11 2605 4173745 1388 61600825 14.60 14.90 14.60 14.80 0.15 1.02% 14.80 6 14.85 9 12.44
2020-11-12 2605 11795367 2209 177358544 14.90 15.25 14.80 15.25 0.45 3.04% 15.20 76 15.25 89 12.82
2020-11-13 2605 6599866 1830 98624619 15.20 15.25 14.80 14.85 0.40 -2.62% 14.85 105 14.90 98 12.48
2020-11-16 2605 1860936 792 27675221 14.85 15.00 14.80 14.85 0.00 0% 14.85 28 14.90 46 12.48
2020-11-18 2605 4491672 1282 67764966 14.95 15.25 14.90 15.10 0.20 1.68% 15.10 50 15.15 149 12.69
2020-11-19 2605 4278371 1468 64764117 15.20 15.30 15.05 15.15 0.05 0.33% 15.15 21 15.20 230 12.73
2020-11-23 2605 3936227 1422 59798347 15.15 15.30 15.10 15.15 0.05 0% 15.10 245 15.15 11 12.73
2020-11-24 2605 3342490 1271 50876185 15.25 15.30 15.15 15.20 0.05 0.33% 15.15 104 15.20 3 12.77
2020-11-25 2605 8881511 2554 136778402 15.30 15.60 15.25 15.25 0.05 0.33% 15.25 39 15.30 53 12.82
2020-11-26 2605 14856641 4208 234053598 15.50 16.00 15.45 16.00 0.75 4.92% 15.95 70 16.00 463 13.45
2020-11-27 2605 9876387 2942 155769341 16.10 16.15 15.55 15.75 0.25 -1.56% 15.75 38 15.80 154 13.24
2020-11-30 2605 6884449 1876 109083521 15.90 16.00 15.70 15.85 0.10 0.63% 15.85 42 15.90 83 13.32
2020-12-01 2605 3523545 1223 55223077 15.85 15.90 15.55 15.75 0.10 -0.63% 15.70 32 15.75 79 13.24
2020-12-02 2605 2851193 893 44743166 15.70 15.85 15.55 15.70 0.05 -0.32% 15.70 73 15.75 65 13.19
2020-12-04 2605 2471533 849 38940199 15.90 15.90 15.70 15.70 0.00 0% 15.70 81 15.75 30 13.19
2020-12-07 2605 10871937 3197 174789443 15.80 16.30 15.80 16.25 0.55 3.5% 16.20 79 16.25 114 13.66
2020-12-11 2605 14615812 5131 245897742 17.40 17.45 16.45 16.75 0.60 3.08% 16.75 54 16.80 159 14.08
2020-12-16 2605 6069428 2099 105294279 17.15 17.55 17.15 17.50 0.15 4.48% 17.45 13 17.50 123 14.71
2020-12-18 2605 41648254 13544 762079426 17.65 18.65 17.60 18.60 1.25 6.29% 18.55 97 18.60 518 15.63
2020-12-21 2605 68746109 18298 1378877719 19.05 20.45 19.00 20.45 1.85 9.95% 20.45 10319 0.00 0 17.18
2020-12-22 2605 101280751 34713 2121021009 20.90 22.10 19.35 19.80 0.65 -3.18% 19.75 42 19.80 154 16.64
2020-12-25 2605 42238794 14867 878342888 20.30 21.40 20.30 20.90 1.10 5.56% 20.90 17 20.95 18 17.56
2020-12-28 2605 56783534 16694 1281696935 21.10 22.95 21.10 22.95 2.05 9.81% 22.95 12408 0.00 0 19.29
2020-12-29 2605 96851115 35329 2147483647 23.55 25.15 22.50 23.40 0.45 1.96% 23.35 201 23.40 162 19.66
2020-12-30 2605 33331972 13299 751295578 23.10 23.15 21.95 22.50 0.90 -3.85% 22.50 18 22.55 63 18.91