京城銀(2809)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　33.65
0
0%		34.05
0.4
1.19%		 　34.65
0.6
1.76%		35.60
0.95
2.74%		34.70
-0.9
-2.53%		34.45
-0.25
-0.72%		34.60
0.15
0.44%		 　34.85
0.25
0.72%		34.70
-0.15
-0.43%		34.90
0.2
0.58%		34.75
-0.15
-0.43%		35.00
0.25
0.72%		 　35.55
0.55
1.57%		 　　　　　　　　34.20
-1.35
-3.8%		34.30
0.1
0.29%		34.69
2 月 　33.50
-0.8
-2.33%		34.00
0.5
1.49%		34.10
0.1
0.29%		35.30
1.2
3.52%		35.00
-0.3
-0.85%		 　34.90
-0.1
-0.29%		35.85
0.95
2.72%		36.00
0.15
0.42%		35.70
-0.3
-0.83%		35.70
0
0%		 　36.00
0.3
0.84%		36.00
0
0%		36.00
0
0%		37.05
1.05
2.92%		38.00
0.95
2.56%		 　37.45
-0.55
-1.45%		37.35
-0.1
-0.27%		37.30
-0.05
-0.13%		36.75
-0.55
-1.47%		 35.84
3 月　35.95
-0.8
-2.18%		36.50
0.55
1.53%		37.15
0.65
1.78%		37.45
0.3
0.81%		37.40
-0.05
-0.13%		 　36.25
-1.15
-3.07%		36.65
0.4
1.1%		36.15
-0.5
-1.36%		33.80
-2.35
-6.5%		31.95
-1.85
-5.47%		 　29.10
-2.85
-8.92%		29.20
0.1
0.34%		28.45
-0.75
-2.57%		25.65
-2.8
-9.84%		27.00
1.35
5.26%		 　26.10
-0.9
-3.33%		28.20
2.1
8.05%		28.75
0.55
1.95%		28.60
-0.15
-0.52%		28.70
0.1
0.35%		 　27.95
-0.75
-2.61%		28.35
0.4
1.43%		31.33
4 月28.40
0.05
0.18%		 　　　28.45
0.05
0.18%		29.35
0.9
3.16%		29.40
0.05
0.17%		29.75
0.35
1.19%		30.25
0.5
1.68%		 　29.70
-0.55
-1.82%		30.30
0.6
2.02%		30.40
0.1
0.33%		29.85
-0.55
-1.81%		30.60
0.75
2.51%		 　30.55
-0.05
-0.16%		29.15
-1.4
-4.58%		29.60
0.45
1.54%		29.55
-0.05
-0.17%		29.75
0.2
0.68%		 　30.50
0.75
2.52%		30.40
-0.1
-0.33%		31.10
0.7
2.3%		31.95
0.85
2.73%		 29.96
5 月　　　30.90
-1.05
-3.29%		31.30
0.4
1.29%		31.10
-0.2
-0.64%		 31.90
0.8
2.57%		 　32.60
0.7
2.19%		32.10
-0.5
-1.53%		32.65
0.55
1.71%		32.35
-0.3
-0.92%		32.10
-0.25
-0.77%		 　32.60
0.5
1.56%		32.95
0.35
1.07%		32.90
-0.05
-0.15%		32.90
0
0%		32.55
-0.35
-1.06%		 　33.25
0.7
2.15%		33.85
0.6
1.8%		34.10
0.25
0.74%		31.65
-2.45
-7.18%		31.10
-0.55
-1.74%		 32.36
6 月31.90
0.8
2.57%		31.95
0.05
0.16%		32.80
0.85
2.66%		33.10
0.3
0.91%		33.05
-0.05
-0.15%		 　36.35
3.3
9.98%		37.25
0.9
2.48%		37.15
-0.1
-0.27%		36.80
-0.35
-0.94%		36.00
-0.8
-2.17%		 　35.05
-0.95
-2.64%		35.80
0.75
2.14%		37.75
1.95
5.45%		38.65
0.9
2.38%		39.50
0.85
2.2%		 　39.05
-0.45
-1.14%		37.50
-1.55
-3.97%		37.50
0
0%		 　　　36.20
-1.3
-3.47%		35.90
-0.3
-0.83%		 36.06
7 月35.50
-0.4
-1.11%		35.55
0.05
0.14%		35.40
-0.15
-0.42%		 　35.90
0.5
1.41%		35.60
-0.3
-0.84%		35.60
0
0%		35.20
-0.4
-1.12%		 　　35.30
0.1
0.28%		34.70
-0.6
-1.7%		35.50
0.8
2.31%		35.15
-0.35
-0.99%		34.90
-0.25
-0.71%		 　34.95
0.05
0.14%		35.60
0.65
1.86%		36.00
0.4
1.12%		35.50
-0.5
-1.39%		 　　34.65
-0.85
-2.39%		34.70
0.05
0.14%		35.70
1
2.88%		35.45
-0.25
-0.7%		35.90
0.45
1.27%		35.34
8 月 　35.90
0
0%		36.30
0.4
1.11%		36.80
0.5
1.38%		36.75
-0.05
-0.14%		36.30
-0.45
-1.22%		 　　35.85
-0.45
-1.24%		36.55
0.7
1.95%		36.90
0.35
0.96%		36.85
-0.05
-0.14%		 　36.85
0
0%		36.70
-0.15
-0.41%		37.00
0.3
0.82%		36.20
-0.8
-2.16%		37.30
1.1
3.04%		 　37.15
-0.15
-0.4%		37.10
-0.05
-0.13%		37.10
0
0%		36.85
-0.25
-0.67%		37.10
0.25
0.68%		 36.55
-0.55
-1.48%		36.65
9 月36.70
0.15
0.41%		36.25
-0.45
-1.23%		36.25
0
0%		36.15
-0.1
-0.28%		 　36.40
0.25
0.69%		 　37.05
0.65
1.79%		36.65
-0.4
-1.08%		 　37.05
0.4
1.09%		 37.05
0
0%		36.70
-0.35
-0.94%		37.05
0.35
0.95%		 　　36.60
-0.45
-1.21%		 36.55
-0.05
-0.14%		36.75
0.2
0.55%		 　　37.05
0.3
0.82%		37.00
-0.05
-0.13%		 36.76
10 月　　　　　37.30
0.3
0.81%		 37.80
0.5
1.34%		 　　38.85
1.05
2.78%		38.90
0.05
0.13%		38.95
0.05
0.13%		39.30
0.35
0.9%		39.40
0.1
0.25%		 　　38.85
-0.55
-1.4%		39.50
0.65
1.67%		38.65
-0.85
-2.15%		38.85
0.2
0.52%		 　38.60
-0.25
-0.64%		38.70
0.1
0.26%		40.00
1.3
3.36%		39.40
-0.6
-1.5%		38.75
-0.65
-1.65%		 38.81
11 月　39.05
0.3
0.77%		38.90
-0.15
-0.38%		38.95
0.05
0.13%		38.75
-0.2
-0.51%		38.70
-0.05
-0.13%		 　39.00
0.3
0.78%		39.30
0.3
0.77%		39.50
0.2
0.51%		39.10
-0.4
-1.01%		39.15
0.05
0.13%		 　39.00
-0.15
-0.38%		 39.30
0.3
0.77%		38.90
-0.4
-1.02%		 　　39.00
0.1
0.26%		38.40
-0.6
-1.54%		38.80
0.4
1.04%		38.85
0.05
0.13%		38.80
-0.05
-0.13%		 　38.20
-0.6
-1.55%		 38.91
12 月38.50
0.3
0.79%		38.30
-0.2
-0.52%		 39.00
0.7
1.83%		 　38.70
-0.3
-0.77%		 　　38.30
-0.4
-1.03%		 　　　38.70
0.4
1.04%		 38.85
0.15
0.39%		 　38.70
-0.15
-0.39%		38.65
-0.05
-0.13%		 　38.35
-0.3
-0.78%		 　38.35
0
0%		38.40
0.05
0.13%		39.10
0.7
1.82%		　38.61

說明:最高漲幅:9.98%最低跌幅:-9.84% 最高價:40.00最低價:25.65平均價:35.36,灰色底表示週末,漲142天(72.65)元,跌130天(-72.6)元,平盤17天
10%=2,8%=1,5%=2,4%=1,3%=20,2%=32,1%=53,0%=48,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=14,-6%=23,-7%=33,-8%=50,

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 2809 1989986 849 66484524 33.50 33.65 33.25 33.65 0.15 0% 33.55 4 33.65 61 30.59
2020-01-03 2809 2311894 990 78147890 33.65 34.10 33.30 34.05 0.40 1.19% 33.95 6 34.05 11 30.95
2020-01-06 2809 4364179 1673 150184436 34.10 34.70 34.00 34.65 0.60 1.76% 34.65 7 34.70 101 31.50
2020-01-07 2809 7451342 3130 264994670 34.80 36.30 34.65 35.60 0.95 2.74% 35.55 1 35.60 31 32.36
2020-01-08 2809 3065729 1495 106956333 35.20 35.20 34.60 34.70 0.90 -2.53% 34.70 35 34.75 3 31.55
2020-01-09 2809 1642644 857 56881109 35.05 35.05 34.45 34.45 0.25 -0.72% 34.45 189 34.65 12 31.32
2020-01-10 2809 959719 612 33229285 34.65 34.80 34.50 34.60 0.15 0.44% 34.60 156 34.65 2 31.45
2020-01-13 2809 1193121 656 41581311 34.75 35.20 34.65 34.85 0.25 0.72% 34.80 6 34.85 62 31.68
2020-01-14 2809 1082334 706 37613420 35.05 35.05 34.65 34.70 0.15 -0.43% 34.70 11 34.80 11 31.55
2020-01-15 2809 752478 626 26107924 34.85 34.90 34.60 34.90 0.20 0.58% 34.65 6 34.90 16 31.73
2020-01-16 2809 822001 445 28627565 35.00 35.00 34.70 34.75 0.15 -0.43% 34.75 19 34.80 9 31.59
2020-01-17 2809 593010 458 20670936 34.80 35.00 34.70 35.00 0.25 0.72% 34.90 34 35.00 21 31.82
2020-01-20 2809 2401661 1066 85388676 35.15 35.80 35.15 35.55 0.55 1.57% 35.55 29 35.60 54 32.32
2020-01-30 2809 4037328 1324 139019263 34.45 34.80 33.90 34.20 1.35 -3.8% 34.20 26 34.25 24 31.09
2020-01-31 2809 2279233 586 78074298 34.25 34.60 34.05 34.30 0.10 0.29% 34.30 42 34.35 4 31.18
2020-02-03 2809 2616280 931 87591710 33.60 33.70 33.10 33.50 0.80 -2.33% 33.50 176 33.55 30 30.45
2020-02-04 2809 1682401 962 57047720 33.70 34.10 33.60 34.00 0.50 1.49% 33.95 39 34.00 9 30.91
2020-02-05 2809 1951269 853 66497911 34.15 34.40 33.80 34.10 0.10 0.29% 34.10 10 34.15 17 31.00
2020-02-06 2809 1971413 791 68897775 34.25 35.40 34.25 35.30 1.20 3.52% 35.25 11 35.30 55 32.09
2020-02-07 2809 1079864 568 37780840 35.25 35.25 34.80 35.00 0.30 -0.85% 35.00 3 35.05 14 31.82
2020-02-10 2809 1931408 791 67489637 34.50 35.15 34.50 34.90 0.10 -0.29% 34.90 8 35.05 14 31.73
2020-02-11 2809 2180361 891 77728030 35.00 35.90 35.00 35.85 0.95 2.72% 35.80 22 35.85 50 32.59
2020-02-12 2809 1460473 672 52595241 35.95 36.15 35.75 36.00 0.15 0.42% 35.90 63 36.00 27 32.73
2020-02-13 2809 1223000 590 43747200 35.95 36.15 35.60 35.70 0.30 -0.83% 35.65 17 35.70 41 32.45
2020-02-14 2809 791564 385 28215303 35.70 35.80 35.55 35.70 0.00 0% 35.65 1 35.70 9 32.45
2020-02-17 2809 1482278 506 53291408 35.65 36.30 35.65 36.00 0.30 0.84% 35.95 1 36.00 90 32.73
2020-02-18 2809 827156 410 29753587 36.00 36.10 35.85 36.00 0.00 0% 36.00 24 36.05 29 32.73
2020-02-19 2809 2896000 1053 103926950 35.90 36.20 35.55 36.00 0.00 0% 36.00 163 36.05 79 32.73
2020-02-20 2809 4747559 1879 175009933 36.15 37.20 36.10 37.05 1.05 2.92% 37.05 13 37.10 12 33.68
2020-02-21 2809 4626000 1855 173660900 37.00 38.00 36.85 38.00 0.95 2.56% 37.95 6 38.00 185 34.55
2020-02-24 2809 2419000 1308 90655250 37.80 37.80 37.00 37.45 0.55 -1.45% 37.45 67 37.50 16 34.05
2020-02-25 2809 2181561 1146 80850199 36.75 37.50 36.75 37.35 0.10 -0.27% 37.30 27 37.35 10 33.95
2020-02-26 2809 1361000 592 50635900 37.05 37.55 36.95 37.30 0.05 -0.13% 37.30 12 37.35 16 12.39
2020-02-27 2809 2127691 950 78409570 37.30 37.30 36.40 36.75 0.55 -1.47% 36.70 105 36.75 11 12.21
2020-03-02 2809 4438739 2112 160425554 36.25 36.65 35.90 35.95 0.80 -2.18% 35.95 95 36.00 176 11.94
2020-03-03 2809 2253000 991 81945600 36.15 36.75 36.10 36.50 0.55 1.53% 36.50 46 36.55 13 12.13
2020-03-04 2809 3095006 1572 115068366 36.45 37.70 36.45 37.15 0.65 1.78% 37.10 4 37.15 12 12.34
2020-03-05 2809 2006019 809 75190000 37.15 37.80 37.10 37.45 0.30 0.81% 37.40 10 37.45 10 12.44
2020-03-06 2809 2422000 882 90014200 37.15 37.65 36.75 37.40 0.05 -0.13% 37.40 4 37.45 320 12.43
2020-03-09 2809 3974181 1929 144825119 36.90 37.00 35.85 36.25 1.15 -3.07% 36.25 3 36.30 1 12.04
2020-03-10 2809 3271359 1282 119404432 35.55 37.15 35.55 36.65 0.40 1.1% 36.65 1 36.70 38 12.18
2020-03-11 2809 1721538 893 62448793 36.65 36.70 35.80 36.15 0.50 -1.36% 36.00 1 36.15 3 12.01
2020-03-12 2809 6173418 2417 210863450 35.85 35.85 33.45 33.80 2.35 -6.5% 33.80 110 33.90 4 11.23
2020-03-13 2809 8045000 2884 248588150 31.10 32.40 30.45 31.95 1.85 -5.47% 31.95 6 32.00 5 10.61
2020-03-16 2809 7679983 3318 230284696 30.90 30.90 29.10 29.10 2.85 -8.92% 29.10 18 29.30 2 9.67
2020-03-17 2809 5883542 2261 171582607 28.80 29.90 28.50 29.20 0.10 0.34% 29.20 69 29.30 12 9.70
2020-03-18 2809 8522632 3281 245587381 29.20 29.45 28.30 28.45 0.75 -2.57% 28.45 52 28.50 36 9.45
2020-03-19 2809 10468767 3796 274257285 27.60 27.70 25.65 25.65 2.80 -9.84% 0.00 0 25.65 449 8.52
2020-03-20 2809 5021634 2187 134781492 26.40 27.50 26.25 27.00 1.35 5.26% 27.00 132 27.05 8 8.97
2020-03-23 2809 3298213 1267 85307700 25.85 26.50 25.25 26.10 0.90 -3.33% 26.10 30 26.20 34 8.67
2020-03-24 2809 3997706 1820 111301698 26.40 28.40 26.40 28.20 2.10 8.05% 28.15 15 28.20 31 9.37
2020-03-25 2809 5028742 1998 144861840 29.00 29.40 28.40 28.75 0.55 1.95% 28.75 84 28.80 10 9.55
2020-03-26 2809 2600351 1489 74035520 28.75 28.85 27.85 28.60 0.15 -0.52% 28.60 1 28.65 3 9.50
2020-03-27 2809 4092305 1590 119185785 29.00 29.65 28.65 28.70 0.10 0.35% 28.65 7 28.70 9 9.53
2020-03-30 2809 2361062 1266 66433101 28.00 28.45 27.80 27.95 0.75 -2.61% 27.95 27 28.05 7 9.29
2020-03-31 2809 3734897 1107 105388713 28.40 28.55 27.95 28.35 0.40 1.43% 28.25 29 28.35 48 9.42
2020-04-01 2809 1099291 774 31210575 28.35 28.75 28.15 28.40 0.05 0.18% 28.35 11 28.40 9 9.44
2020-04-06 2809 2183159 1594 61627162 28.80 28.80 27.80 28.45 0.05 0.18% 28.40 6 28.50 14 9.45
2020-04-07 2809 4837640 2542 141525420 28.60 29.70 28.55 29.35 0.90 3.16% 29.35 8 29.55 7 9.75
2020-04-08 2809 1591307 973 46833404 29.10 29.60 29.10 29.40 0.05 0.17% 29.40 30 29.50 8 9.77
2020-04-09 2809 2272746 1070 67675080 29.80 30.10 29.55 29.75 0.35 1.19% 29.70 20 29.75 2 9.88
2020-04-10 2809 1128063 509 33967663 29.75 30.25 29.75 30.25 0.50 1.68% 30.20 4 30.25 70 10.05
2020-04-13 2809 1011264 562 30212344 30.00 30.05 29.70 29.70 0.55 -1.82% 29.70 33 29.75 1 9.87
2020-04-14 2809 1128129 587 34001856 29.80 30.35 29.80 30.30 0.60 2.02% 30.25 5 30.30 40 10.07
2020-04-15 2809 1394484 767 42528960 30.50 30.70 30.30 30.40 0.10 0.33% 30.40 29 30.55 1 10.10
2020-04-16 2809 1145181 748 34280130 30.05 30.15 29.75 29.85 0.55 -1.81% 29.85 64 29.90 27 9.92
2020-04-17 2809 2384700 1189 73025200 30.40 31.10 30.20 30.60 0.75 2.51% 30.60 14 30.65 33 10.17
2020-04-20 2809 929578 537 28290635 30.60 30.60 30.30 30.55 0.05 -0.16% 30.45 2 30.55 87 10.15
2020-04-21 2809 2865201 1585 85008728 30.40 30.40 29.10 29.15 1.40 -4.58% 29.15 2 29.25 5 9.68
2020-04-22 2809 792400 521 23190489 28.90 29.80 28.60 29.60 0.45 1.54% 29.55 19 29.60 1 9.83
2020-04-23 2809 1084068 409 32064513 29.65 29.90 29.35 29.55 0.05 -0.17% 29.55 9 29.65 1 9.82
2020-04-24 2809 1536254 334 45643616 29.80 29.80 29.35 29.75 0.20 0.68% 29.55 24 29.75 9 9.88
2020-04-27 2809 1824185 671 55278490 29.80 30.65 29.75 30.50 0.75 2.52% 30.40 8 30.50 21 10.13
2020-04-28 2809 829915 423 25242006 30.50 30.80 30.20 30.40 0.10 -0.33% 30.40 39 30.45 1 10.10
2020-04-29 2809 2055130 942 63978529 30.65 31.40 30.65 31.10 0.70 2.3% 31.10 12 31.20 19 14.14
2020-04-30 2809 2757576 1209 88321782 31.35 32.40 31.25 31.95 0.85 2.73% 31.95 16 32.15 2 14.52
2020-05-04 2809 2358957 1149 73061130 31.50 31.50 30.70 30.90 1.05 -3.29% 30.90 16 31.00 1 14.05
2020-05-05 2809 972415 489 30344785 31.05 31.35 31.00 31.30 0.40 1.29% 31.20 13 31.30 20 14.23
2020-05-06 2809 1483000 749 46307200 31.45 31.50 30.90 31.10 0.20 -0.64% 31.10 22 31.20 11 14.14
2020-05-08 2809 1099600 571 35203850 32.10 32.20 31.80 31.90 0.10 2.57% 31.90 15 31.95 12 14.50
2020-05-11 2809 1977650 868 64467427 32.25 32.80 32.25 32.60 0.70 2.19% 32.60 58 32.70 2 14.82
2020-05-12 2809 1494000 785 48091850 32.60 32.60 32.00 32.10 0.50 -1.53% 32.10 94 32.20 7 14.59
2020-05-13 2809 1444000 838 46958300 32.35 32.80 32.10 32.65 0.55 1.71% 32.65 34 32.80 39 14.84
2020-05-14 2809 1587000 636 51560750 32.65 32.65 32.05 32.35 0.30 -0.92% 32.35 15 32.40 1 14.70
2020-05-15 2809 1907000 1027 61538000 32.70 32.70 31.95 32.10 0.25 -0.77% 32.10 26 32.20 11 14.59
2020-05-18 2809 1627417 825 53108605 32.15 32.85 32.15 32.60 0.50 1.56% 32.60 2 32.65 31 14.82
2020-05-19 2809 2177000 1048 71701300 32.80 33.00 32.80 32.95 0.35 1.07% 32.95 37 33.00 200 14.98
2020-05-20 2809 1192000 732 39349650 33.00 33.15 32.90 32.90 0.05 -0.15% 32.90 49 32.95 2 14.95
2020-05-21 2809 1538000 674 50695700 32.95 33.10 32.80 32.90 0.00 0% 32.90 6 32.95 2 14.95
2020-05-22 2809 1529000 803 49982350 32.90 33.00 32.55 32.55 0.35 -1.06% 32.55 43 32.60 35 14.80
2020-05-25 2809 1765000 708 58251650 32.70 33.25 32.60 33.25 0.70 2.15% 33.25 2 33.30 68 15.11
2020-05-26 2809 2342350 991 78909135 33.30 33.90 33.30 33.85 0.60 1.8% 33.80 10 33.85 48 15.39
2020-05-27 2809 5280000 1811 179463100 34.00 34.20 33.85 34.10 0.25 0.74% 34.05 62 34.10 69 15.50
2020-05-28 2809 6742000 2791 216212350 32.60 32.60 31.65 31.65 0.00 -7.18% 31.65 9 31.75 6 14.39
2020-05-29 2809 3366000 1666 105320950 31.80 31.80 31.10 31.10 0.55 -1.74% 31.10 45 31.30 1 14.14
2020-06-01 2809 1338000 750 42600600 31.35 32.05 31.35 31.90 0.80 2.57% 31.85 5 31.90 14 14.50
2020-06-02 2809 3224375 678 102930125 32.00 32.05 31.75 31.95 0.05 0.16% 31.90 33 31.95 31 14.52
2020-06-03 2809 2346000 1419 76317100 32.30 32.95 32.25 32.80 0.85 2.66% 32.80 13 32.85 8 14.91
2020-06-04 2809 2800000 1427 92197300 32.95 33.10 32.50 33.10 0.30 0.91% 33.05 49 33.10 63 15.05
2020-06-05 2809 1605000 974 53193050 33.00 33.30 32.85 33.05 0.05 -0.15% 33.05 15 33.15 9 15.02
2020-06-08 2809 14361000 5667 517827050 34.30 36.35 34.30 36.35 3.30 9.98% 36.35 382 0.00 0 16.52
2020-06-09 2809 10474000 5467 384998900 36.35 37.40 35.90 37.25 0.90 2.48% 37.20 3 37.25 66 16.93
2020-06-10 2809 7402000 4308 275771850 37.70 38.00 36.90 37.15 0.10 -0.27% 37.10 7 37.15 57 16.89
2020-06-11 2809 5904000 2880 218150750 37.30 37.50 36.25 36.80 0.35 -0.94% 36.75 2 36.80 8 16.73
2020-06-12 2809 5239000 2462 188739950 35.60 36.80 35.60 36.00 0.80 -2.17% 35.95 41 36.00 72 16.36
2020-06-15 2809 4917000 3077 174824250 36.40 36.40 34.90 35.05 0.95 -2.64% 35.00 37 35.05 13 15.93
2020-06-16 2809 4096000 2202 146090150 35.90 35.90 35.30 35.80 0.75 2.14% 35.75 14 35.80 5 16.27
2020-06-17 2809 7565134 2992 280104228 35.90 37.90 35.90 37.75 1.95 5.45% 37.70 25 37.75 20 17.16
2020-06-18 2809 7401501 3008 283622578 37.85 38.80 37.60 38.65 0.90 2.38% 38.60 51 38.65 3 17.57
2020-06-19 2809 15409112 2724 603585532 38.80 39.50 38.05 39.50 0.85 2.2% 39.35 51 39.50 444 17.95
2020-06-22 2809 14170503 3930 555715422 39.25 39.60 38.90 39.05 0.45 -1.14% 39.05 3 39.10 125 17.75
2020-06-23 2809 16569387 3685 627307570 39.05 39.15 37.40 37.50 1.55 -3.97% 37.45 38 37.50 220 17.05
2020-06-24 2809 14488415 2816 544606259 37.45 37.95 37.35 37.50 0.00 0% 37.45 97 37.50 136 17.05
2020-06-29 2809 11066051 2217 401885347 37.40 37.40 36.20 36.20 1.30 -3.47% 36.20 18 36.30 2 16.45
2020-06-30 2809 3973024 2056 143673361 36.45 37.15 35.90 35.90 0.30 -0.83% 35.90 60 36.00 5 16.32
2020-07-01 2809 3274845 1963 117045046 36.00 36.10 35.50 35.50 0.40 -1.11% 35.50 221 35.70 1 16.14
2020-07-02 2809 3083250 1352 109912703 35.65 35.95 35.55 35.55 0.05 0.14% 35.55 37 35.60 11 16.16
2020-07-03 2809 3669620 1359 130687130 36.05 36.20 35.40 35.40 0.15 -0.42% 35.40 8 35.50 8 16.09
2020-07-06 2809 3253672 914 116754021 35.65 36.15 35.55 35.90 0.50 1.41% 35.90 34 36.00 2 16.32
2020-07-07 2809 2020909 1041 72094456 36.15 36.30 35.40 35.60 0.30 -0.84% 35.55 28 35.60 13 16.18
2020-07-08 2809 2487634 1515 87871066 35.55 35.60 35.10 35.60 0.00 0% 35.55 3 35.60 82 16.18
2020-07-09 2809 1520850 725 53720258 35.60 35.70 35.15 35.20 0.40 -1.12% 35.20 47 35.25 2 16.00
2020-07-13 2809 2038303 878 71159692 34.55 35.40 34.35 35.30 0.80 0.28% 35.30 7 35.35 30 16.05
2020-07-14 2809 1784761 1011 62296088 35.25 35.25 34.70 34.70 0.60 -1.7% 34.70 47 34.95 2 15.77
2020-07-15 2809 1665159 870 58689381 34.85 35.60 34.85 35.50 0.80 2.31% 35.45 22 35.50 16 16.14
2020-07-16 2809 1307111 592 46127545 35.70 35.70 35.05 35.15 0.35 -0.99% 35.15 11 35.20 14 15.98
2020-07-17 2809 1232123 685 43199232 35.40 35.40 34.75 34.90 0.25 -0.71% 34.90 6 34.95 3 15.86
2020-07-20 2809 1914540 1029 67396791 34.90 35.90 34.60 34.95 0.05 0.14% 34.95 24 35.00 28 15.89
2020-07-21 2809 3562752 1557 126963117 35.00 36.20 35.00 35.60 0.65 1.86% 35.60 5 35.80 2 16.18
2020-07-22 2809 1863734 857 67070522 35.95 36.20 35.70 36.00 0.40 1.12% 35.95 24 36.00 39 16.36
2020-07-23 2809 1430180 587 50930922 35.85 35.90 35.45 35.50 0.50 -1.39% 35.50 32 35.55 28 16.14
2020-07-27 2809 1044236 517 36426535 35.00 35.35 34.65 34.65 0.40 -2.39% 34.65 35 34.70 5 15.75
2020-07-28 2809 804363 434 27878790 34.60 35.00 34.45 34.70 0.05 0.14% 34.70 15 34.75 7 15.77
2020-07-29 2809 3082362 1545 110535834 35.30 36.30 35.25 35.70 1.00 2.88% 35.70 57 35.75 28 16.23
2020-07-30 2809 1786474 892 63494994 36.00 36.05 35.30 35.45 0.25 -0.7% 35.45 11 35.50 1 16.11
2020-07-31 2809 2181662 1023 78022157 35.45 36.00 35.40 35.90 0.45 1.27% 35.85 13 35.90 15 16.32
2020-08-03 2809 1934286 779 69727875 36.00 36.25 35.80 35.90 0.00 0% 35.90 9 35.95 9 16.32
2020-08-04 2809 1508824 682 54532604 36.00 36.40 35.85 36.30 0.40 1.11% 36.30 29 36.35 14 16.50
2020-08-05 2809 4538689 2174 167221213 37.00 37.20 36.50 36.80 0.50 1.38% 36.75 93 36.80 6 16.73
2020-08-06 2809 2062554 1074 75532199 37.00 37.15 36.30 36.75 0.05 -0.14% 36.75 29 36.80 57 16.70
2020-08-07 2809 1610322 758 58482884 36.75 36.75 36.00 36.30 0.45 -1.22% 36.25 5 36.30 33 16.50
2020-08-11 2809 1555876 741 56041638 36.25 36.35 35.80 35.85 0.40 -1.24% 35.85 34 35.90 1 16.30
2020-08-12 2809 2334472 1251 84711002 36.20 36.70 35.90 36.55 0.70 1.95% 36.50 16 36.55 9 8.85
2020-08-13 2809 2044758 1272 75280036 36.75 36.95 36.60 36.90 0.35 0.96% 36.80 22 36.90 44 8.93
2020-08-14 2809 1419141 639 52009512 36.95 37.00 36.45 36.85 0.05 -0.14% 36.70 2 36.85 13 8.92
2020-08-17 2809 1000080 505 36824993 36.95 36.95 36.60 36.85 0.00 0% 36.80 7 36.85 10 8.92
2020-08-18 2809 1226683 666 44948560 36.90 36.90 36.45 36.70 0.15 -0.41% 36.70 38 36.85 36 8.89
2020-08-19 2809 2291796 1295 84811917 36.80 37.40 36.55 37.00 0.30 0.82% 37.00 8 37.05 37 8.96
2020-08-20 2809 3446164 1403 125397983 36.70 36.90 36.00 36.20 0.80 -2.16% 36.15 30 36.20 48 8.77
2020-08-21 2809 2596489 1283 96371588 36.45 37.45 36.35 37.30 1.10 3.04% 37.25 1 37.30 139 9.03
2020-08-24 2809 1592924 774 59128522 37.30 37.40 36.85 37.15 0.15 -0.4% 37.10 8 37.15 99 9.00
2020-08-25 2809 1014746 447 37763220 36.95 37.50 36.95 37.10 0.05 -0.13% 37.05 27 37.10 24 8.98
2020-08-26 2809 1031277 613 38019220 37.15 37.15 36.70 37.10 0.00 0% 36.95 2 37.10 47 8.98
2020-08-27 2809 636698 332 23476148 37.30 37.30 36.75 36.85 0.25 -0.67% 36.80 8 36.85 3 8.92
2020-08-28 2809 820884 395 30424047 37.00 37.20 36.70 37.10 0.25 0.68% 37.05 1 37.10 4 8.98
2020-08-31 2809 921724 482 33879845 37.10 37.25 36.55 36.55 0.55 -1.48% 36.55 45 36.65 1 8.85
2020-09-01 2809 1099182 395 40333573 36.65 36.85 36.50 36.70 0.15 0.41% 36.70 14 36.75 55 8.89
2020-09-02 2809 1541884 841 56027587 36.85 36.85 36.00 36.25 0.45 -1.23% 36.25 9 36.30 53 8.78
2020-09-03 2809 1138308 561 41388163 36.45 36.55 36.25 36.25 0.00 0% 36.25 51 36.30 2 8.78
2020-09-04 2809 938085 474 33986968 36.05 36.45 36.05 36.15 0.10 -0.28% 36.10 61 36.15 23 8.75
2020-09-07 2809 591845 321 21502304 36.15 36.55 36.10 36.40 0.25 0.69% 36.35 3 36.40 1 8.81
2020-09-10 2809 1304456 678 48440697 36.95 37.40 36.75 37.05 0.20 1.79% 37.05 6 37.15 18 8.97
2020-09-11 2809 798242 359 29305114 37.00 37.00 36.60 36.65 0.40 -1.08% 36.65 2 36.70 19 8.87
2020-09-14 2809 901768 400 33123545 36.85 37.05 36.50 37.05 0.40 1.09% 37.05 16 37.10 38 8.97
2020-09-16 2809 746227 395 27616033 36.95 37.15 36.90 37.05 0.10 0% 36.95 7 37.10 40 8.97
2020-09-17 2809 552119 334 20317640 37.05 37.05 36.65 36.70 0.35 -0.94% 36.70 1 36.75 17 8.89
2020-09-18 2809 1095255 449 40371007 36.65 37.05 36.60 37.05 0.35 0.95% 37.00 7 37.05 27 8.97
2020-09-22 2809 1310189 574 47913115 36.65 36.70 36.40 36.60 0.10 -1.21% 36.55 9 36.60 1 8.86
2020-09-24 2809 3183134 1163 116382869 36.20 36.75 36.10 36.55 0.05 -0.14% 36.55 37 36.60 37 8.85
2020-09-25 2809 1301724 518 47833245 36.45 36.90 36.40 36.75 0.20 0.55% 36.75 16 36.80 6 8.90
2020-09-29 2809 734628 365 27120150 36.90 37.05 36.75 37.05 0.10 0.82% 37.00 1 37.05 72 8.97
2020-09-30 2809 512195 256 18930592 37.00 37.00 36.80 37.00 0.05 -0.13% 36.90 12 37.00 42 8.96
2020-10-06 2809 931311 416 34698084 37.05 37.35 37.05 37.30 0.25 0.81% 37.30 10 37.35 54 9.03
2020-10-08 2809 1341321 685 50540877 38.00 38.00 37.30 37.80 0.30 1.34% 37.75 3 37.80 9 9.15
2020-10-12 2809 2844000 1497 110010200 37.95 39.00 37.95 38.85 1.05 2.78% 38.80 9 38.85 30 9.41
2020-10-13 2809 962040 506 37286645 38.90 39.00 38.55 38.90 0.05 0.13% 38.85 3 38.90 69 9.42
2020-10-14 2809 979759 609 38132146 39.00 39.20 38.70 38.95 0.05 0.13% 38.85 9 38.95 10 9.43
2020-10-15 2809 1898161 887 74482737 38.95 39.50 38.80 39.30 0.35 0.9% 39.30 2 39.35 81 9.52
2020-10-16 2809 1604906 841 63269611 39.45 39.70 39.05 39.40 0.10 0.25% 39.40 19 39.45 19 9.54
2020-10-20 2809 1380896 1105 53522514 39.15 39.15 38.55 38.85 0.30 -1.4% 38.85 9 38.90 2 9.41
2020-10-21 2809 2392732 1484 93679914 39.00 39.50 38.70 39.50 0.65 1.67% 39.40 4 39.50 176 9.56
2020-10-22 2809 2673344 1319 103753640 39.45 39.50 38.65 38.65 0.85 -2.15% 38.65 42 38.90 11 9.36
2020-10-23 2809 1244020 896 48029422 38.90 38.90 38.25 38.85 0.20 0.52% 38.80 32 38.85 8 9.41
2020-10-26 2809 1672033 1178 64847024 38.85 39.25 38.60 38.60 0.25 -0.64% 38.60 30 38.75 3 9.35
2020-10-27 2809 2199859 1555 85361843 38.65 39.20 38.55 38.70 0.10 0.26% 38.70 5 38.90 2 9.37
2020-10-28 2809 6241851 2354 247877666 38.80 40.10 38.80 40.00 1.30 3.36% 39.95 10 40.00 142 8.85
2020-10-29 2809 2883606 1497 114524418 39.70 40.20 39.10 39.40 0.60 -1.5% 39.40 15 39.45 3 8.72
2020-10-30 2809 2013184 1205 78440724 39.30 39.40 38.75 38.75 0.65 -1.65% 38.75 14 38.95 1 8.57
2020-11-02 2809 2371271 1578 91482098 38.70 39.05 38.20 39.05 0.30 0.77% 39.05 15 39.10 9 8.64
2020-11-03 2809 1133169 834 44225493 39.25 39.25 38.85 38.90 0.15 -0.38% 38.90 8 39.05 8 8.61
2020-11-04 2809 1507097 1119 58697223 39.40 39.45 38.70 38.95 0.05 0.13% 38.95 30 39.00 1 8.62
2020-11-05 2809 802380 511 31211550 39.05 39.10 38.70 38.75 0.20 -0.51% 38.75 39 38.80 3 8.57
2020-11-06 2809 879903 574 34106982 38.85 38.95 38.50 38.70 0.05 -0.13% 38.70 9 38.85 1 8.56
2020-11-09 2809 1217642 697 47596475 38.90 39.30 38.85 39.00 0.30 0.78% 38.95 25 39.00 6 8.63
2020-11-10 2809 2250353 1466 88766908 39.20 39.70 39.20 39.30 0.30 0.77% 39.30 1 39.45 20 8.69
2020-11-11 2809 2058867 1494 81104036 39.30 39.75 39.20 39.50 0.20 0.51% 39.45 16 39.50 7 8.74
2020-11-12 2809 1458555 1043 56885948 39.45 39.45 38.85 39.10 0.40 -1.01% 39.10 25 39.15 26 8.65
2020-11-13 2809 1416717 1245 55337338 39.10 39.30 38.90 39.15 0.05 0.13% 39.10 17 39.15 22 8.66
2020-11-16 2809 2072184 1367 81003757 39.25 39.40 38.90 39.00 0.15 -0.38% 39.00 22 39.20 13 8.63
2020-11-18 2809 946444 595 37167504 39.20 39.40 39.00 39.30 0.30 0.77% 39.25 27 39.30 20 8.69
2020-11-19 2809 1175763 803 45863594 39.00 39.25 38.80 38.90 0.40 -1.02% 38.85 34 38.90 3 8.61
2020-11-23 2809 1280030 700 50084172 39.20 39.40 38.90 39.00 0.05 0.26% 38.95 56 39.00 19 8.63
2020-11-24 2809 3041833 1676 117633320 39.00 39.20 38.40 38.40 0.60 -1.54% 38.40 100 38.50 20 8.50
2020-11-25 2809 1046866 645 40632169 38.75 38.95 38.55 38.80 0.40 1.04% 38.75 14 38.80 23 8.58
2020-11-26 2809 978803 612 38074882 38.95 39.00 38.70 38.85 0.05 0.13% 38.85 18 38.90 8 8.60
2020-11-27 2809 897956 519 34882475 38.85 39.05 38.75 38.80 0.05 -0.13% 38.80 71 38.90 10 8.58
2020-11-30 2809 3208087 1730 122949586 38.80 38.80 38.00 38.20 0.60 -1.55% 38.20 63 38.25 19 8.45
2020-12-01 2809 1189824 711 45650639 38.30 38.50 38.10 38.50 0.30 0.79% 38.45 1 38.50 73 8.52
2020-12-02 2809 1725456 1011 66039145 38.40 38.45 38.15 38.30 0.20 -0.52% 38.25 33 38.30 18 8.47
2020-12-04 2809 1620501 886 63069840 39.05 39.10 38.80 39.00 0.15 1.83% 38.95 9 39.00 1 8.63
2020-12-07 2809 1157726 637 44877912 39.00 39.00 38.65 38.70 0.30 -0.77% 38.70 25 38.75 5 8.56
2020-12-11 2809 1152558 686 44074624 37.80 38.45 37.80 38.30 0.50 -1.03% 38.25 1 38.30 13 8.47
2020-12-16 2809 2398630 1511 92497218 38.00 38.85 38.00 38.70 0.80 1.04% 38.65 57 38.70 23 8.56
2020-12-18 2809 4424328 1019 170800697 38.35 38.85 38.00 38.85 0.35 0.39% 38.85 553 38.90 16 8.60
2020-12-21 2809 3379693 1426 130057385 38.30 38.70 38.15 38.70 0.15 -0.39% 38.70 113 38.75 15 8.56
2020-12-22 2809 2983377 885 114748559 38.35 38.65 37.95 38.65 0.05 -0.13% 38.30 14 38.65 121 8.55
2020-12-25 2809 770100 369 29500477 38.10 38.40 38.10 38.35 0.35 -0.78% 38.30 7 38.35 12 8.48
2020-12-28 2809 1012465 586 38839545 38.35 38.45 38.20 38.35 0.00 0% 38.35 20 38.40 27 8.48
2020-12-29 2809 817349 477 31327254 38.40 38.45 38.25 38.40 0.05 0.13% 38.35 2 38.40 25 8.50
2020-12-30 2809 2569145 1394 99788299 38.40 39.20 38.35 39.10 0.70 1.82% 39.05 2 39.10 148 8.65