中航(2612)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　30.00
0
0%		29.80
-0.2
-0.67%		 　29.50
-0.3
-1.01%		29.50
0
0%		29.00
-0.5
-1.69%		28.95
-0.05
-0.17%		29.15
0.2
0.69%		 　28.90
-0.25
-0.86%		29.00
0.1
0.35%		29.00
0
0%		29.40
0.4
1.38%		29.20
-0.2
-0.68%		 　29.25
0.05
0.17%		 　　　　　　　　27.35
-1.9
-6.5%		27.25
-0.1
-0.37%		28.96
2 月 　26.20
-1.05
-3.85%		26.35
0.15
0.57%		26.15
-0.2
-0.76%		26.85
0.7
2.68%		26.40
-0.45
-1.68%		 　26.30
-0.1
-0.38%		26.40
0.1
0.38%		26.90
0.5
1.89%		27.15
0.25
0.93%		27.00
-0.15
-0.55%		 　26.95
-0.05
-0.19%		26.95
0
0%		27.25
0.3
1.11%		27.35
0.1
0.37%		27.15
-0.2
-0.73%		 　27.00
-0.15
-0.55%		26.80
-0.2
-0.74%		26.80
0
0%		26.35
-0.45
-1.68%		 26.62
3 月　26.00
-0.35
-1.33%		26.05
0.05
0.19%		26.20
0.15
0.58%		26.30
0.1
0.38%		25.90
-0.4
-1.52%		 　25.00
-0.9
-3.47%		25.15
0.15
0.6%		25.20
0.05
0.2%		23.80
-1.4
-5.56%		21.60
-2.2
-9.24%		 　21.60
0
0%		20.60
-1
-4.63%		20.35
-0.25
-1.21%		18.50
-1.85
-9.09%		19.40
0.9
4.86%		 　19.00
-0.4
-2.06%		19.65
0.65
3.42%		20.65
1
5.09%		21.15
0.5
2.42%		21.35
0.2
0.95%		 　21.35
0
0%		21.50
0.15
0.7%		22.43
4 月21.90
0.4
1.86%		 　　　21.95
0.05
0.23%		21.95
0
0%		22.40
0.45
2.05%		22.70
0.3
1.34%		23.15
0.45
1.98%		 　23.00
-0.15
-0.65%		23.65
0.65
2.83%		23.95
0.3
1.27%		23.85
-0.1
-0.42%		24.20
0.35
1.47%		 　24.05
-0.15
-0.62%		23.40
-0.65
-2.7%		23.40
0
0%		23.75
0.35
1.5%		23.35
-0.4
-1.68%		 　23.95
0.6
2.57%		24.15
0.2
0.84%		24.70
0.55
2.28%		25.00
0.3
1.21%		 23.43
5 月　　　24.35
-0.65
-2.6%		24.25
-0.1
-0.41%		24.30
0.05
0.21%		 24.25
-0.05
-0.21%		 　24.20
-0.05
-0.21%		23.85
-0.35
-1.45%		23.35
-0.5
-2.1%		22.80
-0.55
-2.36%		22.80
0
0%		 　23.05
0.25
1.1%		23.45
0.4
1.74%		23.45
0
0%		24.10
0.65
2.77%		23.50
-0.6
-2.49%		 　23.65
0.15
0.64%		24.00
0.35
1.48%		23.90
-0.1
-0.42%		23.75
-0.15
-0.63%		23.85
0.1
0.42%		 23.76
6 月24.00
0.15
0.63%		24.00
0
0%		24.35
0.35
1.46%		24.60
0.25
1.03%		25.45
0.85
3.46%		 　25.85
0.4
1.57%		25.80
-0.05
-0.19%		25.70
-0.1
-0.39%		24.80
-0.9
-3.5%		24.85
0.05
0.2%		 　24.95
0.1
0.4%		25.40
0.45
1.8%		25.70
0.3
1.18%		26.10
0.4
1.56%		26.15
0.05
0.19%		 　26.05
-0.1
-0.38%		25.70
-0.35
-1.34%		26.00
0.3
1.17%		 　　　25.75
-0.25
-0.96%		26.00
0.25
0.97%		 25.43
7 月25.95
-0.05
-0.19%		26.15
0.2
0.77%		26.10
-0.05
-0.19%		 　26.15
0.05
0.19%		26.10
-0.05
-0.19%		25.45
-0.65
-2.49%		25.15
-0.3
-1.18%		 　　24.60
-0.55
-2.19%		24.20
-0.4
-1.63%		24.25
0.05
0.21%		24.25
0
0%		23.75
-0.5
-2.06%		 　24.25
0.5
2.11%		24.40
0.15
0.62%		24.20
-0.2
-0.82%		24.00
-0.2
-0.83%		 　　22.90
-1.1
-4.58%		22.45
-0.45
-1.97%		23.00
0.55
2.45%		23.05
0.05
0.22%		23.25
0.2
0.87%		24.46
8 月 　23.05
-0.2
-0.86%		23.15
0.1
0.43%		23.45
0.3
1.3%		23.60
0.15
0.64%		23.65
0.05
0.21%		 　　24.25
0.6
2.54%		24.50
0.25
1.03%		24.55
0.05
0.2%		25.15
0.6
2.44%		 　25.85
0.7
2.78%		25.35
-0.5
-1.93%		25.35
0
0%		24.30
-1.05
-4.14%		24.75
0.45
1.85%		 　24.65
-0.1
-0.4%		25.45
0.8
3.25%		25.70
0.25
0.98%		25.35
-0.35
-1.36%		25.50
0.15
0.59%		 25.90
0.4
1.57%		24.73
9 月25.90
0
0%		25.75
-0.15
-0.58%		25.60
-0.15
-0.58%		25.40
-0.2
-0.78%		 　25.80
0.4
1.57%		 　25.15
-0.65
-2.52%		24.80
-0.35
-1.39%		 　24.85
0.05
0.2%		 24.75
-0.1
-0.4%		24.85
0.1
0.4%		25.00
0.15
0.6%		 　　24.55
-0.45
-1.8%		 24.45
-0.1
-0.41%		24.70
0.25
1.02%		 　　25.35
0.65
2.63%		25.30
-0.05
-0.2%		 25.18
10 月　　　　　27.15
1.85
7.31%		 26.30
-0.85
-3.13%		 　　25.30
-1
-3.8%		25.55
0.25
0.99%		25.40
-0.15
-0.59%		25.15
-0.25
-0.98%		24.80
-0.35
-1.39%		 　　24.90
0.1
0.4%		25.15
0.25
1%		25.00
-0.15
-0.6%		25.35
0.35
1.4%		 　25.70
0.35
1.38%		25.45
-0.25
-0.97%		25.10
-0.35
-1.38%		24.80
-0.3
-1.2%		24.50
-0.3
-1.21%		 25.35
11 月　24.65
0.15
0.61%		24.80
0.15
0.61%		25.00
0.2
0.81%		25.20
0.2
0.8%		24.90
-0.3
-1.19%		 　25.05
0.15
0.6%		25.25
0.2
0.8%		25.80
0.55
2.18%		25.40
-0.4
-1.55%		26.10
0.7
2.76%		 　26.20
0.1
0.38%		 26.70
0.5
1.91%		27.00
0.3
1.12%		 　　27.15
0.15
0.56%		26.65
-0.5
-1.84%		27.10
0.45
1.69%		28.55
1.45
5.35%		28.40
-0.15
-0.53%		 　28.00
-0.4
-1.41%		 26.36
12 月28.05
0.05
0.18%		28.05
0
0%		 27.90
-0.15
-0.53%		 　27.90
0
0%		 　　28.40
0.5
1.79%		 　　　29.50
1.1
3.87%		 32.10
2.6
8.81%		 　35.30
3.2
9.97%		33.20
-2.1
-5.95%		 　35.80
2.6
7.83%		 　36.80
1
2.79%		35.45
-1.35
-3.67%		34.70
-0.75
-2.12%		　31.75

說明:最高漲幅:9.97%最低跌幅:-9.24% 最高價:36.80最低價:18.50平均價:25.55,灰色底表示週末,漲143天(65.25)元,跌126天(-54.1)元,平盤20天
10%=2,9%=2,8%=2,7%=2,5%=3,4%=2,3%=17,2%=28,1%=53,0%=52,-0%=2,-1%=2,-2%=2,-3%=3,-4%=7,-5%=9,-6%=22,-7%=28,-8%=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 2612 142115 114 4269490 29.75 30.15 29.75 30.00 0.25 0% 30.00 3 30.05 1 13.70
2020-01-03 2612 112007 96 3345154 30.05 30.05 29.70 29.80 0.20 -0.67% 29.75 8 29.90 1 13.61
2020-01-06 2612 200199 134 5915577 29.70 29.70 29.50 29.50 0.30 -1.01% 29.50 24 29.60 1 13.47
2020-01-07 2612 230798 176 6795346 29.50 29.70 29.30 29.50 0.00 0% 29.50 4 29.55 12 13.47
2020-01-08 2612 291490 183 8486910 29.40 29.40 29.00 29.00 0.50 -1.69% 29.00 65 29.05 1 13.24
2020-01-09 2612 183238 144 5309747 29.00 29.10 28.90 28.95 0.05 -0.17% 28.90 49 29.00 1 13.22
2020-01-10 2612 100411 78 2916872 28.95 29.35 28.90 29.15 0.20 0.69% 29.15 1 29.20 12 13.31
2020-01-13 2612 229480 156 6643616 29.15 29.15 28.80 28.90 0.25 -0.86% 28.90 5 29.00 6 13.20
2020-01-14 2612 98692 57 2867730 28.95 29.15 28.95 29.00 0.10 0.35% 29.00 10 29.05 1 13.24
2020-01-15 2612 62826 59 1825378 29.00 29.10 29.00 29.00 0.00 0% 29.00 7 29.05 1 13.24
2020-01-16 2612 376411 185 11043736 29.00 29.65 29.00 29.40 0.40 1.38% 29.30 13 29.40 1 13.42
2020-01-17 2612 122623 98 3584467 29.40 29.40 29.10 29.20 0.20 -0.68% 29.20 6 29.25 3 13.33
2020-01-20 2612 132850 86 3889432 29.20 29.50 29.15 29.25 0.05 0.17% 29.25 1 29.40 16 13.36
2020-01-30 2612 951509 508 25992014 26.75 28.10 26.75 27.35 1.90 -6.5% 27.30 3 27.35 20 12.49
2020-01-31 2612 322804 236 8795074 27.35 27.60 27.10 27.25 0.10 -0.37% 27.20 3 27.25 9 12.44
2020-02-03 2612 611741 361 16010786 26.10 26.45 26.05 26.20 1.05 -3.85% 26.20 6 26.25 11 11.96
2020-02-04 2612 199148 158 5248062 26.30 26.45 26.25 26.35 0.15 0.57% 26.35 7 26.40 3 12.03
2020-02-05 2612 408763 258 10725188 26.35 26.55 26.05 26.15 0.20 -0.76% 26.15 5 26.20 4 11.94
2020-02-06 2612 272547 197 7266133 26.25 26.85 26.25 26.85 0.70 2.68% 26.80 42 26.85 8 12.26
2020-02-07 2612 251463 175 6668891 26.95 26.95 26.40 26.40 0.45 -1.68% 26.40 47 26.45 2 12.05
2020-02-10 2612 85090 90 2247009 26.40 26.65 26.10 26.30 0.10 -0.38% 26.30 7 26.35 1 12.01
2020-02-11 2612 107579 77 2839500 26.25 26.50 26.25 26.40 0.10 0.38% 26.40 6 26.45 17 12.05
2020-02-12 2612 147717 133 3957622 26.70 26.90 26.60 26.90 0.50 1.89% 26.85 1 26.90 1 12.28
2020-02-13 2612 232000 160 6307950 27.10 27.35 27.00 27.15 0.25 0.93% 27.10 38 27.15 1 12.40
2020-02-14 2612 261758 175 7066413 27.25 27.25 26.80 27.00 0.15 -0.55% 27.00 4 27.05 16 12.33
2020-02-17 2612 100553 103 2684848 26.55 26.95 26.55 26.95 0.05 -0.19% 26.85 1 26.95 1 12.31
2020-02-18 2612 146224 129 3921813 26.50 27.00 26.50 26.95 0.00 0% 26.90 1 26.95 10 12.31
2020-02-19 2612 147000 119 4009000 26.95 27.40 26.95 27.25 0.30 1.11% 27.25 2 27.30 5 12.44
2020-02-20 2612 145791 123 3991369 27.15 27.50 27.15 27.35 0.10 0.37% 27.35 7 27.40 7 12.49
2020-02-21 2612 183000 129 4975050 27.35 27.40 27.05 27.15 0.20 -0.73% 27.10 16 27.15 1 12.40
2020-02-24 2612 186000 120 5014450 27.10 27.10 26.80 27.00 0.15 -0.55% 27.00 3 27.05 19 12.33
2020-02-25 2612 82028 83 2189936 26.70 26.80 26.50 26.80 0.20 -0.74% 26.75 5 26.80 1 12.24
2020-02-26 2612 116000 88 3100350 26.55 26.90 26.50 26.80 0.00 0% 26.80 5 26.90 5 12.24
2020-02-27 2612 240771 168 6392212 26.80 26.80 26.30 26.35 0.45 -1.68% 26.35 1 26.40 1 12.03
2020-03-02 2612 315345 256 8167120 26.05 26.50 25.20 26.00 0.35 -1.33% 26.00 2 26.05 44 11.87
2020-03-03 2612 126000 96 3292500 26.40 26.45 26.00 26.05 0.05 0.19% 26.05 1 26.10 6 11.90
2020-03-04 2612 70061 70 1824136 26.05 26.20 26.00 26.20 0.15 0.58% 26.05 6 26.20 17 11.96
2020-03-05 2612 92717 86 2439513 26.20 26.45 26.20 26.30 0.10 0.38% 26.25 17 26.30 2 12.01
2020-03-06 2612 221000 181 5730300 26.35 26.35 25.70 25.90 0.40 -1.52% 25.90 5 25.95 16 11.83
2020-03-09 2612 561887 370 14197370 25.55 25.75 25.00 25.00 0.90 -3.47% 25.00 2 25.05 1 11.42
2020-03-10 2612 476232 301 11734169 24.80 25.15 24.35 25.15 0.15 0.6% 25.10 20 25.15 11 11.48
2020-03-11 2612 336218 219 8508838 25.10 25.50 25.10 25.20 0.05 0.2% 25.15 2 25.20 1 11.51
2020-03-12 2612 697215 440 16806917 25.00 25.00 23.50 23.80 1.40 -5.56% 23.80 13 23.85 1 10.87
2020-03-13 2612 2283000 702 49116150 22.10 22.10 21.45 21.60 2.20 -9.24% 21.60 3 21.70 5 9.86
2020-03-16 2612 451526 277 9752451 22.20 22.20 21.30 21.60 0.00 0% 21.50 5 21.60 1 9.86
2020-03-17 2612 631270 379 13334832 21.00 21.50 20.55 20.60 1.00 -4.63% 20.60 1 20.70 2 9.41
2020-03-18 2612 358341 243 7385384 20.75 21.00 20.10 20.35 0.25 -1.21% 20.35 1 20.45 1 9.29
2020-03-19 2612 847495 427 15746501 19.00 19.25 18.35 18.50 1.85 -9.09% 18.35 13 18.50 8 8.45
2020-03-20 2612 358493 247 6951758 18.80 19.70 18.80 19.40 0.90 4.86% 19.40 4 19.45 3 8.86
2020-03-23 2612 203860 131 3815340 18.50 19.10 18.25 19.00 0.40 -2.06% 19.00 18 19.05 3 8.68
2020-03-24 2612 302365 151 5924765 19.05 19.75 19.05 19.65 0.65 3.42% 19.65 20 19.70 35 11.98
2020-03-25 2612 321700 193 6683495 20.15 21.10 20.15 20.65 1.00 5.09% 20.65 25 20.70 2 12.59
2020-03-26 2612 338928 184 7096227 20.65 21.15 20.50 21.15 0.50 2.42% 21.15 4 21.20 9 12.90
2020-03-27 2612 287770 127 6130071 21.35 21.45 21.20 21.35 0.20 0.95% 21.30 1 21.35 11 13.02
2020-03-30 2612 187994 139 3948717 21.15 21.35 20.50 21.35 0.00 0% 21.20 5 21.40 10 13.02
2020-03-31 2612 282756 140 6075200 21.40 21.75 21.10 21.50 0.15 0.7% 21.35 2 21.50 1 13.11
2020-04-01 2612 236559 144 5129230 21.50 21.90 21.00 21.90 0.40 1.86% 21.80 10 21.90 24 13.35
2020-04-06 2612 224109 134 4890784 22.00 22.00 21.50 21.95 0.05 0.23% 21.95 23 22.00 3 13.38
2020-04-07 2612 329240 130 7263951 22.10 22.45 21.95 21.95 0.00 0% 21.95 34 22.15 2 13.38
2020-04-08 2612 379875 192 8514609 22.00 22.60 22.00 22.40 0.45 2.05% 22.40 23 22.45 2 13.66
2020-04-09 2612 294827 148 6684957 22.60 23.00 22.30 22.70 0.30 1.34% 22.65 2 22.70 9 13.84
2020-04-10 2612 278277 171 6412821 22.70 23.30 22.70 23.15 0.45 1.98% 23.15 6 23.20 1 14.12
2020-04-13 2612 168097 119 3868381 23.25 23.25 22.95 23.00 0.15 -0.65% 23.00 4 23.05 3 14.02
2020-04-14 2612 238354 146 5541218 23.00 23.65 23.00 23.65 0.65 2.83% 23.65 1 23.70 1 14.42
2020-04-15 2612 523052 289 12563388 23.75 24.40 23.75 23.95 0.30 1.27% 23.90 9 23.95 4 14.60
2020-04-16 2612 203697 140 4831770 23.90 23.95 23.50 23.85 0.10 -0.42% 23.80 3 23.85 3 14.54
2020-04-17 2612 403466 232 9828504 24.15 24.70 24.10 24.20 0.35 1.47% 24.20 16 24.30 3 14.76
2020-04-20 2612 160338 102 3874241 24.00 24.35 24.00 24.05 0.15 -0.62% 24.05 1 24.10 1 14.66
2020-04-21 2612 866345 514 21105588 24.00 25.50 23.40 23.40 0.65 -2.7% 23.40 4 23.70 6 14.27
2020-04-22 2612 279649 118 6524369 23.20 23.70 22.90 23.40 0.00 0% 23.35 1 23.40 5 14.27
2020-04-23 2612 149753 100 3526318 23.45 23.75 23.30 23.75 0.35 1.5% 23.70 8 23.75 1 14.48
2020-04-24 2612 114237 93 2675645 23.80 23.80 23.25 23.35 0.40 -1.68% 23.35 2 23.50 3 14.24
2020-04-27 2612 183443 126 4373690 23.55 24.00 23.55 23.95 0.60 2.57% 23.90 3 23.95 11 14.60
2020-04-28 2612 269400 164 6506330 24.00 24.30 23.95 24.15 0.20 0.84% 24.15 21 24.25 6 14.73
2020-04-29 2612 380434 257 9375118 24.30 24.85 24.20 24.70 0.55 2.28% 24.65 2 24.70 1 15.06
2020-04-30 2612 272413 189 6806675 25.00 25.20 24.75 25.00 0.30 1.21% 25.00 18 25.05 10 15.24
2020-05-04 2612 247874 144 6023081 24.50 24.50 24.20 24.35 0.65 -2.6% 24.35 3 24.45 3 14.85
2020-05-05 2612 265752 143 6438158 24.35 24.45 24.10 24.25 0.10 -0.41% 24.25 2 24.30 3 14.79
2020-05-06 2612 156000 87 3767750 24.45 24.45 24.05 24.30 0.05 0.21% 24.15 1 24.30 3 14.82
2020-05-08 2612 114996 72 2785951 24.35 24.40 24.15 24.25 0.10 -0.21% 24.15 6 24.25 19 14.79
2020-05-11 2612 194620 109 4740289 24.30 24.50 24.15 24.20 0.05 -0.21% 24.20 1 24.30 1 14.76
2020-05-12 2612 339000 148 8110350 24.10 24.20 23.80 23.85 0.35 -1.45% 23.85 4 23.90 4 14.54
2020-05-13 2612 206000 117 4817150 23.80 23.80 23.20 23.35 0.50 -2.1% 23.35 10 23.40 2 14.24
2020-05-14 2612 375000 191 8577800 23.00 23.15 22.65 22.80 0.55 -2.36% 22.80 3 22.90 2 22.35
2020-05-15 2612 188000 118 4283750 22.80 23.00 22.60 22.80 0.00 0% 22.75 3 22.80 1 22.35
2020-05-18 2612 106241 76 2434254 22.75 23.20 22.50 23.05 0.25 1.1% 23.00 4 23.05 9 22.60
2020-05-19 2612 150000 99 3504700 23.30 23.50 23.25 23.45 0.40 1.74% 23.45 1 23.50 5 22.99
2020-05-20 2612 113000 60 2661750 23.50 23.70 23.45 23.45 0.00 0% 23.30 2 23.55 2 22.99
2020-05-21 2612 219000 134 5244000 23.85 24.10 23.70 24.10 0.65 2.77% 24.00 13 24.15 7 23.63
2020-05-22 2612 138000 95 3262800 24.10 24.10 23.50 23.50 0.60 -2.49% 23.45 2 23.70 1 23.04
2020-05-25 2612 66000 47 1549450 23.55 23.65 23.10 23.65 0.15 0.64% 23.60 5 23.65 2 23.19
2020-05-26 2612 136772 80 3269621 23.70 24.20 23.70 24.00 0.35 1.48% 23.95 1 24.00 7 23.53
2020-05-27 2612 162000 94 3881800 24.10 24.10 23.85 23.90 0.10 -0.42% 23.90 1 24.00 1 23.43
2020-05-28 2612 183000 102 4373400 24.15 24.15 23.55 23.75 0.15 -0.63% 23.65 7 23.85 1 23.28
2020-05-29 2612 170000 52 4040500 23.75 23.85 23.70 23.85 0.10 0.42% 23.60 21 23.85 3 23.38
2020-06-01 2612 120000 81 2877750 23.75 24.20 23.75 24.00 0.15 0.63% 23.80 17 24.00 5 23.53
2020-06-02 2612 193170 81 4637359 24.00 24.15 23.90 24.00 0.00 0% 24.05 15 24.10 19 23.53
2020-06-03 2612 373000 158 9047650 24.05 24.45 24.05 24.35 0.35 1.46% 24.30 1 24.35 7 23.87
2020-06-04 2612 189000 84 4632600 24.50 24.60 24.35 24.60 0.25 1.03% 24.55 2 24.60 3 24.12
2020-06-05 2612 707000 352 17861800 24.70 25.50 24.65 25.45 0.85 3.46% 25.40 3 25.45 4 24.95
2020-06-08 2612 680000 323 17428900 25.85 26.00 25.35 25.85 0.40 1.57% 25.80 1 25.85 1 25.34
2020-06-09 2612 278000 158 7195450 26.00 26.10 25.70 25.80 0.05 -0.19% 25.75 3 25.80 16 25.29
2020-06-10 2612 270000 128 6968800 25.75 26.00 25.60 25.70 0.10 -0.39% 25.70 3 25.80 6 25.20
2020-06-11 2612 324000 161 8142500 25.60 25.70 24.70 24.80 0.90 -3.5% 24.75 9 24.80 4 24.31
2020-06-12 2612 291000 134 7153850 24.65 24.85 24.00 24.85 0.05 0.2% 24.85 4 24.90 16 24.36
2020-06-15 2612 178000 82 4438500 24.85 25.05 24.85 24.95 0.10 0.4% 24.95 1 25.00 2 24.46
2020-06-16 2612 189000 106 4796450 25.35 25.50 25.25 25.40 0.45 1.8% 25.40 7 25.50 17 24.90
2020-06-17 2612 190780 103 4890745 25.60 25.95 25.45 25.70 0.30 1.18% 25.70 2 25.75 13 25.20
2020-06-18 2612 432911 244 11325025 26.10 26.30 26.10 26.10 0.40 1.56% 26.10 1 26.15 1 25.59
2020-06-19 2612 530250 262 14025000 26.55 26.75 26.05 26.15 0.05 0.19% 26.15 4 26.20 26 25.64
2020-06-22 2612 254675 152 6641380 26.05 26.25 26.00 26.05 0.10 -0.38% 26.00 3 26.05 22 25.54
2020-06-23 2612 226173 112 5810517 26.10 26.10 25.50 25.70 0.35 -1.34% 25.65 1 25.70 10 25.20
2020-06-24 2612 195548 85 5073141 25.85 26.00 25.85 26.00 0.30 1.17% 26.00 3 26.10 7 25.49
2020-06-29 2612 134514 65 3469184 25.70 25.85 25.70 25.75 0.25 -0.96% 25.70 10 25.80 2 25.25
2020-06-30 2612 143796 84 3726346 25.85 26.00 25.80 26.00 0.25 0.97% 25.90 9 26.00 23 25.49
2020-07-01 2612 100074 48 2600616 25.85 26.10 25.85 25.95 0.05 -0.19% 25.95 7 26.00 3 25.44
2020-07-02 2612 231610 102 6051910 26.00 26.25 26.00 26.15 0.20 0.77% 26.00 2 26.15 17 25.64
2020-07-03 2612 234487 92 6141712 26.35 26.40 26.00 26.10 0.05 -0.19% 26.00 6 26.10 3 25.59
2020-07-06 2612 376241 172 9872599 26.25 26.35 26.15 26.15 0.05 0.19% 26.15 16 26.20 10 25.64
2020-07-07 2612 417946 188 10946739 26.30 26.30 26.10 26.10 0.05 -0.19% 26.10 37 26.15 25 25.59
2020-07-08 2612 218901 144 5564143 25.45 25.50 25.35 25.45 0.00 -2.49% 25.40 18 25.45 20 24.95
2020-07-09 2612 293412 162 7376850 25.45 25.45 25.05 25.15 0.30 -1.18% 25.10 4 25.20 7 24.66
2020-07-13 2612 87728 70 2148934 24.60 24.60 24.45 24.60 0.00 -2.19% 24.55 1 24.60 2 24.12
2020-07-14 2612 143418 87 3481623 24.50 24.50 24.20 24.20 0.40 -1.63% 24.20 12 24.25 1 23.73
2020-07-15 2612 100883 66 2440716 24.30 24.30 24.10 24.25 0.05 0.21% 24.20 2 24.25 6 23.77
2020-07-16 2612 66124 45 1602486 24.35 24.35 24.15 24.25 0.00 0% 24.20 1 24.25 1 23.77
2020-07-17 2612 237927 134 5709664 24.30 24.30 23.75 23.75 0.50 -2.06% 23.75 7 23.80 1 23.28
2020-07-20 2612 159040 115 3808461 23.75 24.25 23.60 24.25 0.50 2.11% 24.20 1 24.25 2 23.77
2020-07-21 2612 187893 120 4609648 24.25 24.65 24.25 24.40 0.15 0.62% 24.40 9 24.45 1 23.92
2020-07-22 2612 95300 77 2317108 24.50 24.50 24.20 24.20 0.20 -0.82% 24.20 5 24.30 2 23.73
2020-07-23 2612 200543 108 4811432 24.40 24.40 23.90 24.00 0.20 -0.83% 23.90 18 24.05 3 23.53
2020-07-27 2612 206641 117 4775862 23.45 23.45 22.90 22.90 0.60 -4.58% 22.90 7 22.95 8 22.45
2020-07-28 2612 191057 104 4312575 22.90 23.00 22.45 22.45 0.45 -1.97% 22.40 16 22.45 2 22.01
2020-07-29 2612 79282 66 1817648 22.60 23.20 22.60 23.00 0.55 2.45% 23.00 2 23.05 1 22.55
2020-07-30 2612 33172 39 762056 22.75 23.15 22.75 23.05 0.05 0.22% 23.00 5 23.10 10 22.60
2020-07-31 2612 53369 46 1236022 23.20 23.25 23.05 23.25 0.20 0.87% 23.15 7 23.30 3 22.79
2020-08-03 2612 84423 56 1951436 23.25 23.30 23.00 23.05 0.20 -0.86% 23.05 1 23.10 4 22.60
2020-08-04 2612 82716 62 1906968 23.10 23.35 22.90 23.15 0.10 0.43% 23.10 6 23.15 1 22.70
2020-08-05 2612 61361 52 1433857 23.20 23.55 23.20 23.45 0.30 1.3% 23.45 9 23.50 7 22.99
2020-08-06 2612 142607 93 3379033 23.60 23.85 23.55 23.60 0.15 0.64% 23.55 10 23.60 1 23.14
2020-08-07 2612 131557 68 3116419 23.70 23.90 23.60 23.65 0.05 0.21% 23.60 4 23.65 1 23.19
2020-08-11 2612 121159 83 2939929 24.15 24.40 24.15 24.25 0.15 2.54% 24.20 1 24.25 12 23.77
2020-08-12 2612 320572 143 7863653 24.70 24.70 24.40 24.50 0.25 1.03% 24.45 4 24.50 2 18.01
2020-08-13 2612 332419 147 8183914 24.40 24.85 24.40 24.55 0.05 0.2% 24.55 2 24.60 3 18.05
2020-08-14 2612 430599 217 10718475 24.50 25.15 24.50 25.15 0.60 2.44% 25.15 42 25.20 14 18.49
2020-08-17 2612 660212 391 17064829 25.30 26.10 25.30 25.85 0.70 2.78% 25.80 89 25.85 1 19.01
2020-08-18 2612 384299 206 9849974 26.20 26.20 25.30 25.35 0.50 -1.93% 25.35 3 25.40 10 18.64
2020-08-19 2612 155329 111 3962501 25.50 25.75 25.35 25.35 0.00 0% 25.35 2 25.45 12 18.64
2020-08-20 2612 335082 183 8230240 25.35 25.50 24.20 24.30 1.05 -4.14% 24.30 17 24.35 5 17.87
2020-08-21 2612 171948 114 4238468 24.50 24.85 24.50 24.75 0.45 1.85% 24.65 1 24.75 4 18.20
2020-08-24 2612 53802 35 1323398 24.70 24.75 24.45 24.65 0.10 -0.4% 24.60 5 24.65 7 18.12
2020-08-25 2612 248300 167 6274386 24.80 25.45 24.80 25.45 0.80 3.25% 25.40 7 25.45 5 18.71
2020-08-26 2612 358463 176 9219896 25.70 25.85 25.65 25.70 0.25 0.98% 25.70 19 25.75 24 18.90
2020-08-27 2612 200071 109 5093794 25.75 25.75 25.20 25.35 0.35 -1.36% 25.35 4 25.40 1 18.64
2020-08-28 2612 117631 67 2997788 25.35 25.55 25.35 25.50 0.15 0.59% 25.40 5 25.50 1 18.75
2020-08-31 2612 677244 297 17551241 25.85 26.10 25.70 25.90 0.40 1.57% 25.90 14 25.95 15 19.04
2020-09-01 2612 307957 141 8000492 26.20 26.25 25.80 25.90 0.00 0% 25.80 35 25.90 8 19.04
2020-09-02 2612 130081 72 3352922 26.00 26.00 25.65 25.75 0.15 -0.58% 25.70 1 25.75 2 18.93
2020-09-03 2612 295208 111 7620293 25.75 25.90 25.60 25.60 0.15 -0.58% 25.60 12 25.85 7 18.82
2020-09-04 2612 209374 107 5310097 25.20 25.60 25.20 25.40 0.20 -0.78% 25.40 1 25.50 4 18.68
2020-09-07 2612 353972 172 9124976 25.40 26.00 25.40 25.80 0.40 1.57% 25.80 52 25.90 11 18.97
2020-09-10 2612 235151 140 5965991 25.50 25.55 25.15 25.15 0.60 -2.52% 25.10 4 25.15 1 18.49
2020-09-11 2612 238760 148 5958107 25.10 25.15 24.70 24.80 0.35 -1.39% 24.80 4 24.85 1 18.24
2020-09-14 2612 59576 48 1476906 24.80 25.10 24.70 24.85 0.05 0.2% 24.80 12 24.95 6 18.27
2020-09-16 2612 81575 60 2013543 24.65 24.85 24.60 24.75 0.15 -0.4% 24.75 1 24.80 6 18.20
2020-09-17 2612 44460 21 1104858 24.75 24.90 24.75 24.85 0.10 0.4% 24.80 7 24.90 4 18.27
2020-09-18 2612 66310 41 1655668 25.00 25.05 24.80 25.00 0.15 0.6% 25.00 21 25.05 6 18.38
2020-09-22 2612 102514 59 2519867 24.80 24.80 24.50 24.55 0.50 -1.8% 24.55 4 24.60 8 18.05
2020-09-24 2612 213821 287 5253113 24.75 24.75 24.40 24.45 0.40 -0.41% 24.40 22 24.45 10 17.98
2020-09-25 2612 221769 344 5465482 24.50 25.05 24.40 24.70 0.25 1.02% 24.65 1 24.70 2 18.16
2020-09-29 2612 312429 219 7989234 26.00 26.00 25.35 25.35 0.35 2.63% 25.35 5 25.40 2 18.64
2020-09-30 2612 61674 96 1564511 25.55 25.55 25.15 25.30 0.05 -0.2% 25.25 2 25.30 10 18.60
2020-10-06 2612 964771 500 26352099 27.70 27.80 26.90 27.15 0.05 7.31% 27.15 11 27.20 45 19.96
2020-10-08 2612 389963 238 10352724 27.00 27.00 26.30 26.30 0.70 -3.13% 26.25 17 26.30 80 19.34
2020-10-12 2612 532000 214 13609350 26.25 26.25 25.30 25.30 1.00 -3.8% 25.25 6 25.30 2 18.60
2020-10-13 2612 276934 172 7011020 25.40 25.55 25.05 25.55 0.25 0.99% 25.45 1 25.55 12 18.79
2020-10-14 2612 144696 86 3681046 25.55 25.65 25.30 25.40 0.15 -0.59% 25.30 15 25.40 2 18.68
2020-10-15 2612 301850 259 7549567 25.20 25.60 24.85 25.15 0.25 -0.98% 25.10 1 25.15 14 18.49
2020-10-16 2612 219861 162 5483432 25.15 25.35 24.80 24.80 0.35 -1.39% 24.80 30 24.85 9 18.24
2020-10-20 2612 40882 53 1018070 25.10 25.10 24.80 24.90 0.10 0.4% 24.90 2 24.95 4 18.31
2020-10-21 2612 69588 91 1744927 25.00 25.20 24.95 25.15 0.25 1% 25.10 5 25.20 14 18.49
2020-10-22 2612 54107 54 1350202 25.10 25.15 24.85 25.00 0.15 -0.6% 24.90 12 25.10 1 18.38
2020-10-23 2612 84399 91 2131104 25.00 25.40 25.00 25.35 0.35 1.4% 25.35 1 25.40 2 18.64
2020-10-26 2612 374635 215 9637713 25.45 26.10 25.10 25.70 0.35 1.38% 25.70 27 25.75 1 18.90
2020-10-27 2612 69466 73 1765893 25.60 25.60 25.30 25.45 0.25 -0.97% 25.35 6 25.50 6 18.71
2020-10-28 2612 169016 143 4233450 25.50 25.50 24.90 25.10 0.35 -1.38% 25.10 5 25.20 1 18.46
2020-10-29 2612 136946 98 3386546 24.80 24.90 24.55 24.80 0.30 -1.2% 24.75 2 24.80 3 18.24
2020-10-30 2612 123295 97 3031652 24.75 24.90 24.40 24.50 0.30 -1.21% 24.50 27 24.60 7 18.01
2020-11-02 2612 39197 47 962065 24.50 24.70 24.45 24.65 0.15 0.61% 24.60 50 24.65 4 18.12
2020-11-03 2612 32031 34 795896 24.85 24.95 24.75 24.80 0.15 0.61% 24.70 1 24.85 6 18.24
2020-11-04 2612 54614 53 1355610 25.05 25.05 24.65 25.00 0.20 0.81% 24.80 6 25.00 1 18.38
2020-11-05 2612 108600 83 2715857 24.90 25.20 24.85 25.20 0.20 0.8% 25.10 1 25.20 4 18.53
2020-11-06 2612 50142 52 1251098 25.20 25.20 24.80 24.90 0.30 -1.19% 24.90 1 24.95 2 18.31
2020-11-09 2612 262416 185 6667240 25.20 25.60 25.05 25.05 0.15 0.6% 25.05 10 25.15 1 18.42
2020-11-10 2612 372807 262 9558398 25.40 26.10 25.20 25.25 0.20 0.8% 25.25 8 25.35 1 18.57
2020-11-11 2612 263362 181 6753041 25.30 25.90 25.20 25.80 0.55 2.18% 25.80 5 25.85 10 18.97
2020-11-12 2612 114821 83 2925801 25.60 25.70 25.30 25.40 0.40 -1.55% 25.40 4 25.45 3 18.68
2020-11-13 2612 495150 263 12805176 25.80 26.15 25.50 26.10 0.70 2.76% 26.05 4 26.10 34 19.19
2020-11-16 2612 519913 294 13618562 26.30 26.55 25.95 26.20 0.10 0.38% 26.15 3 26.25 9 13.51
2020-11-18 2612 617394 385 16500365 26.20 27.00 26.20 26.70 0.40 1.91% 26.70 103 26.85 1 13.76
2020-11-19 2612 515760 254 13865060 26.70 27.20 26.40 27.00 0.30 1.12% 27.00 6 27.05 7 13.92
2020-11-23 2612 643028 303 17454940 27.00 27.45 26.90 27.15 0.15 0.56% 27.15 8 27.20 44 13.99
2020-11-24 2612 404043 246 10856927 27.15 27.15 26.65 26.65 0.50 -1.84% 26.65 1 26.70 5 13.74
2020-11-25 2612 654720 273 17682760 26.80 27.20 26.75 27.10 0.45 1.69% 27.05 35 27.10 4 13.97
2020-11-26 2612 2390719 1160 67127086 27.30 28.60 27.10 28.55 1.45 5.35% 28.50 1 28.55 15 14.72
2020-11-27 2612 847216 488 23971522 28.60 28.60 28.00 28.40 0.15 -0.53% 28.40 11 28.45 8 14.64
2020-11-30 2612 749996 445 21095166 28.65 28.65 27.50 28.00 0.40 -1.41% 27.95 18 28.00 20 14.43
2020-12-01 2612 530056 323 14879725 27.90 28.30 27.60 28.05 0.05 0.18% 28.05 2 28.20 3 14.46
2020-12-02 2612 317960 183 8918950 28.05 28.30 27.65 28.05 0.00 0% 28.05 2 28.10 3 14.46
2020-12-04 2612 324487 201 9084777 27.85 28.20 27.75 27.90 0.05 -0.53% 27.90 2 27.95 2 14.38
2020-12-07 2612 257774 151 7206777 27.95 28.10 27.85 27.90 0.00 0% 27.90 14 28.00 1 14.38
2020-12-11 2612 648752 421 18500840 29.00 29.25 28.00 28.40 0.35 1.79% 28.30 1 28.50 9 14.64
2020-12-16 2612 394505 253 11610763 29.30 29.75 29.25 29.50 0.30 3.87% 29.50 5 29.55 3 15.21
2020-12-18 2612 5447397 2170 172638103 29.80 32.10 29.60 32.10 2.90 8.81% 32.10 8588 0.00 0 16.55
2020-12-21 2612 9081032 3539 312738466 33.70 35.30 33.30 35.30 3.20 9.97% 35.30 3016 0.00 0 18.20
2020-12-22 2612 17489857 8265 631970826 35.70 38.00 32.70 33.20 2.10 -5.95% 33.20 68 33.30 36 17.11
2020-12-25 2612 6933927 3580 253008359 36.80 38.00 35.50 35.80 0.00 7.83% 35.80 54 35.85 4 18.45
2020-12-28 2612 15076057 7029 565598132 35.85 39.00 35.55 36.80 1.00 2.79% 36.80 116 36.85 5 18.97
2020-12-29 2612 12191500 5649 451458541 37.10 38.90 35.25 35.45 1.35 -3.67% 35.40 28 35.45 1 18.27
2020-12-30 2612 4142397 2097 144184580 35.55 35.85 34.00 34.70 0.75 -2.12% 34.70 42 34.95 19 17.89