新產(2850)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　38.90
0
0%		38.85
-0.05
-0.13%		 　38.65
-0.2
-0.51%		38.60
-0.05
-0.13%		38.45
-0.15
-0.39%		38.40
-0.05
-0.13%		38.50
0.1
0.26%		 　38.90
0.4
1.04%		38.75
-0.15
-0.39%		38.75
0
0%		38.85
0.1
0.26%		38.90
0.05
0.13%		 　39.25
0.35
0.9%		 　　　　　　　　38.55
-0.7
-1.78%		39.00
0.45
1.17%		38.77
2 月 　38.70
-0.3
-0.77%		38.70
0
0%		39.00
0.3
0.78%		39.55
0.55
1.41%		39.30
-0.25
-0.63%		 　39.30
0
0%		39.45
0.15
0.38%		39.35
-0.1
-0.25%		39.15
-0.2
-0.51%		39.15
0
0%		 　39.30
0.15
0.38%		39.25
-0.05
-0.13%		39.40
0.15
0.38%		39.25
-0.15
-0.38%		39.05
-0.2
-0.51%		 　38.85
-0.2
-0.51%		38.70
-0.15
-0.39%		38.55
-0.15
-0.39%		38.60
0.05
0.13%		 38.96
3 月　38.30
-0.3
-0.78%		38.55
0.25
0.65%		38.35
-0.2
-0.52%		38.65
0.3
0.78%		38.35
-0.3
-0.78%		 　37.50
-0.85
-2.22%		37.40
-0.1
-0.27%		37.15
-0.25
-0.67%		35.75
-1.4
-3.77%		34.15
-1.6
-4.48%		 　32.70
-1.45
-4.25%		32.20
-0.5
-1.53%		31.75
-0.45
-1.4%		30.00
-1.75
-5.51%		31.80
1.8
6%		 　30.70
-1.1
-3.46%		31.55
0.85
2.77%		32.30
0.75
2.38%		32.60
0.3
0.93%		33.05
0.45
1.38%		 　32.95
-0.1
-0.3%		33.65
0.7
2.12%		34.36
4 月33.40
-0.25
-0.74%		 　　　33.40
0
0%		33.20
-0.2
-0.6%		33.65
0.45
1.36%		33.85
0.2
0.59%		34.45
0.6
1.77%		 　34.15
-0.3
-0.87%		34.60
0.45
1.32%		35.55
0.95
2.75%		35.50
-0.05
-0.14%		35.55
0.05
0.14%		 　35.60
0.05
0.14%		34.45
-1.15
-3.23%		35.05
0.6
1.74%		35.20
0.15
0.43%		35.05
-0.15
-0.43%		 　35.50
0.45
1.28%		35.90
0.4
1.13%		36.30
0.4
1.11%		36.85
0.55
1.52%		 34.87
5 月　　　35.80
-1.05
-2.85%		35.85
0.05
0.14%		35.65
-0.2
-0.56%		 36.05
0.4
1.12%		 　36.10
0.05
0.14%		35.75
-0.35
-0.97%		35.80
0.05
0.14%		35.40
-0.4
-1.12%		35.20
-0.2
-0.56%		 　35.55
0.35
0.99%		36.10
0.55
1.55%		36.05
-0.05
-0.14%		36.00
-0.05
-0.14%		35.30
-0.7
-1.94%		 　35.35
0.05
0.14%		35.80
0.45
1.27%		35.85
0.05
0.14%		35.80
-0.05
-0.14%		35.65
-0.15
-0.42%		 35.74
6 月35.70
0.05
0.14%		35.65
-0.05
-0.14%		35.90
0.25
0.7%		35.75
-0.15
-0.42%		35.85
0.1
0.28%		 　36.25
0.4
1.12%		36.50
0.25
0.69%		36.50
0
0%		35.90
-0.6
-1.64%		35.40
-0.5
-1.39%		 　35.40
0
0%		35.70
0.3
0.85%		35.95
0.25
0.7%		36.00
0.05
0.14%		35.85
-0.15
-0.42%		 　36.00
0.15
0.42%		35.85
-0.15
-0.42%		35.90
0.05
0.14%		 　　　35.75
-0.15
-0.42%		35.70
-0.05
-0.14%		 35.88
7 月36.00
0.3
0.84%		36.05
0.05
0.14%		36.10
0.05
0.14%		 　36.75
0.65
1.8%		36.55
-0.2
-0.54%		36.30
-0.25
-0.68%		36.55
0.25
0.69%		 　　36.45
-0.1
-0.27%		36.35
-0.1
-0.27%		36.70
0.35
0.96%		36.60
-0.1
-0.27%		36.50
-0.1
-0.27%		 　36.20
-0.3
-0.82%		36.20
0
0%		36.45
0.25
0.69%		36.60
0.15
0.41%		 　　36.10
-0.5
-1.37%		35.95
-0.15
-0.42%		36.20
0.25
0.7%		34.50
-1.7
-4.7%		34.25
-0.25
-0.72%		36.19
8 月 　33.90
-0.35
-1.02%		34.05
0.15
0.44%		34.20
0.15
0.44%		34.25
0.05
0.15%		34.10
-0.15
-0.44%		 　　34.20
0.1
0.29%		34.35
0.15
0.44%		34.45
0.1
0.29%		34.45
0
0%		 　34.50
0.05
0.15%		34.55
0.05
0.14%		34.90
0.35
1.01%		34.15
-0.75
-2.15%		35.00
0.85
2.49%		 　34.80
-0.2
-0.57%		35.10
0.3
0.86%		35.25
0.15
0.43%		35.30
0.05
0.14%		35.25
-0.05
-0.14%		 35.30
0.05
0.14%		34.62
9 月35.45
0.15
0.42%		35.30
-0.15
-0.42%		35.15
-0.15
-0.42%		35.05
-0.1
-0.28%		 　35.10
0.05
0.14%		 　35.35
0.25
0.71%		35.40
0.05
0.14%		 　35.45
0.05
0.14%		 35.35
-0.1
-0.28%		35.30
-0.05
-0.14%		35.45
0.15
0.42%		 　　35.30
-0.15
-0.42%		 34.50
-0.8
-2.27%		34.65
0.15
0.43%		 　　35.00
0.35
1.01%		35.00
0
0%		 35.19
10 月　　　　　35.70
0.7
2%		 35.80
0.1
0.28%		 　　35.80
0
0%		35.40
-0.4
-1.12%		35.45
0.05
0.14%		35.60
0.15
0.42%		35.60
0
0%		 　　35.20
-0.4
-1.12%		35.90
0.7
1.99%		36.00
0.1
0.28%		35.90
-0.1
-0.28%		 　35.85
-0.05
-0.14%		36.00
0.15
0.42%		36.05
0.05
0.14%		36.05
0
0%		36.00
-0.05
-0.14%		 35.77
11 月　36.25
0.25
0.69%		36.45
0.2
0.55%		36.85
0.4
1.1%		37.25
0.4
1.09%		37.35
0.1
0.27%		 　37.55
0.2
0.54%		37.70
0.15
0.4%		38.35
0.65
1.72%		38.25
-0.1
-0.26%		38.10
-0.15
-0.39%		 　38.30
0.2
0.52%		 38.75
0.45
1.17%		38.55
-0.2
-0.52%		 　　38.70
0.15
0.39%		38.65
-0.05
-0.13%		38.80
0.15
0.39%		38.90
0.1
0.26%		38.85
-0.05
-0.13%		 　38.95
0.1
0.26%		 38.15
12 月38.90
-0.05
-0.13%		38.80
-0.1
-0.26%		 38.90
0.1
0.26%		 　38.65
-0.25
-0.64%		 　　38.50
-0.15
-0.39%		 　　　38.70
0.2
0.52%		 38.20
-0.5
-1.29%		 　38.50
0.3
0.79%		38.05
-0.45
-1.17%		 　38.25
0.2
0.53%		 　38.45
0.2
0.52%		38.50
0.05
0.13%		38.65
0.15
0.39%		　38.53

說明:最高漲幅:6%最低跌幅:-5.51% 最高價:39.55最低價:30.00平均價:36.36,灰色底表示週末,漲148天(38.05)元,跌123天(-41.85)元,平盤18天
6%=1,3%=2,2%=13,1%=60,0%=90,-0%=1,-1%=1,-2%=4,-3%=5,-4%=10,-5%=47,-6%=55,

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 2850 93502 86 3620751 38.70 38.90 38.60 38.90 0.30 0% 38.85 2 38.95 2 8.37
2020-01-03 2850 84638 81 3289232 38.90 39.00 38.70 38.85 0.05 -0.13% 38.80 1 38.90 14 8.35
2020-01-06 2850 105821 83 4095832 38.85 38.85 38.60 38.65 0.20 -0.51% 38.65 6 38.75 4 8.31
2020-01-07 2850 186500 130 7195348 38.65 38.70 38.45 38.60 0.05 -0.13% 38.55 10 38.60 3 8.30
2020-01-08 2850 125283 98 4824043 38.60 38.60 38.45 38.45 0.15 -0.39% 38.45 6 38.50 1 8.27
2020-01-09 2850 111769 90 4303399 38.45 38.65 38.40 38.40 0.05 -0.13% 38.40 24 38.50 7 8.26
2020-01-10 2850 101306 87 3890028 38.45 38.50 38.25 38.50 0.10 0.26% 38.45 4 38.50 5 8.28
2020-01-13 2850 129932 97 5064111 39.30 39.30 38.85 38.90 0.40 1.04% 38.90 7 38.95 1 8.37
2020-01-14 2850 82005 54 3182094 38.90 38.95 38.65 38.75 0.15 -0.39% 38.70 10 38.90 32 8.33
2020-01-15 2850 71000 49 2750550 38.75 38.85 38.65 38.75 0.00 0% 38.75 1 38.80 2 8.33
2020-01-16 2850 154005 77 5980242 39.00 39.00 38.70 38.85 0.10 0.26% 38.80 1 38.85 3 8.35
2020-01-17 2850 57749 42 2246084 38.95 38.95 38.85 38.90 0.05 0.13% 38.90 6 38.95 9 8.37
2020-01-20 2850 303000 153 11868999 39.00 39.30 39.00 39.25 0.35 0.9% 39.25 12 39.30 34 8.44
2020-01-30 2850 626490 340 24082860 38.60 38.65 38.20 38.55 0.70 -1.78% 38.55 34 38.60 7 8.29
2020-01-31 2850 290538 194 11232188 38.55 39.00 38.40 39.00 0.45 1.17% 39.00 9 39.15 1 8.39
2020-02-03 2850 441169 267 16915028 38.55 38.70 38.00 38.70 0.30 -0.77% 38.50 3 38.70 1 8.32
2020-02-04 2850 239788 134 9260041 38.70 38.85 38.45 38.70 0.00 0% 38.65 11 38.70 2 8.32
2020-02-05 2850 309699 144 12048761 38.70 39.05 38.70 39.00 0.30 0.78% 39.00 6 39.05 43 8.39
2020-02-06 2850 335234 211 13202549 39.00 39.60 39.00 39.55 0.55 1.41% 39.55 8 39.60 25 8.51
2020-02-07 2850 175937 141 6907771 39.50 39.50 39.05 39.30 0.25 -0.63% 39.30 2 39.35 6 8.45
2020-02-10 2850 246216 130 9630746 39.30 39.30 38.95 39.30 0.00 0% 39.30 3 39.35 6 8.45
2020-02-11 2850 229510 124 9041343 39.30 39.50 39.25 39.45 0.15 0.38% 39.30 14 39.45 16 8.48
2020-02-12 2850 131682 113 5183270 39.45 39.45 39.30 39.35 0.10 -0.25% 39.30 8 39.40 16 8.46
2020-02-13 2850 79000 62 3097600 39.35 39.35 39.15 39.15 0.20 -0.51% 39.15 16 39.20 16 8.42
2020-02-14 2850 105897 99 4144110 39.15 39.20 39.10 39.15 0.00 0% 39.15 3 39.20 14 8.42
2020-02-17 2850 120284 82 4733073 39.20 39.45 39.20 39.30 0.15 0.38% 39.30 4 39.35 3 8.45
2020-02-18 2850 125120 62 4913416 39.35 39.40 39.25 39.25 0.05 -0.13% 39.25 35 39.35 3 8.44
2020-02-19 2850 94000 73 3698200 39.20 39.45 39.20 39.40 0.15 0.38% 39.35 4 39.40 3 8.47
2020-02-20 2850 203599 156 8010380 39.40 39.55 39.20 39.25 0.15 -0.38% 39.20 21 39.45 10 8.44
2020-02-21 2850 127000 99 4958000 39.00 39.20 39.00 39.05 0.20 -0.51% 39.05 1 39.10 4 8.40
2020-02-24 2850 147000 93 5714200 39.05 39.05 38.70 38.85 0.20 -0.51% 38.80 31 38.90 1 8.35
2020-02-25 2850 200664 118 7753828 38.60 38.75 38.45 38.70 0.15 -0.39% 38.65 20 38.75 3 8.32
2020-02-26 2850 185000 125 7134450 38.60 38.65 38.50 38.55 0.15 -0.39% 38.55 25 38.60 2 8.29
2020-02-27 2850 396300 221 15251909 38.50 38.60 38.40 38.60 0.05 0.13% 38.40 8 38.60 6 8.30
2020-03-02 2850 413200 274 15822160 38.10 38.50 38.10 38.30 0.30 -0.78% 38.30 32 38.40 4 8.24
2020-03-03 2850 127000 97 4914700 38.60 38.90 38.55 38.55 0.25 0.65% 38.55 4 38.70 9 8.29
2020-03-04 2850 147777 122 5664496 38.55 38.55 38.25 38.35 0.20 -0.52% 38.30 44 38.40 20 8.25
2020-03-05 2850 98929 76 3817149 38.45 38.65 38.45 38.65 0.30 0.78% 38.60 29 38.70 5 8.31
2020-03-06 2850 145000 101 5564250 38.55 38.55 38.30 38.35 0.30 -0.78% 38.30 66 38.40 10 8.25
2020-03-09 2850 586300 416 22092750 38.20 38.20 37.15 37.50 0.85 -2.22% 37.50 21 37.55 2 8.06
2020-03-10 2850 561240 388 20838118 37.30 37.50 36.85 37.40 0.10 -0.27% 37.40 1 37.45 6 8.04
2020-03-11 2850 246010 171 9198778 37.45 37.55 37.10 37.15 0.25 -0.67% 37.10 3 37.15 3 7.99
2020-03-12 2850 897101 550 32198786 37.00 37.00 35.55 35.75 1.40 -3.77% 35.75 4 35.80 12 7.69
2020-03-13 2850 1085000 692 36055450 33.65 34.20 32.50 34.15 1.60 -4.48% 34.10 2 34.15 1 7.34
2020-03-16 2850 817038 646 27183336 34.20 34.50 32.70 32.70 1.45 -4.25% 32.65 11 32.70 26 7.03
2020-03-17 2850 832961 408 26493288 30.90 32.50 30.80 32.20 0.50 -1.53% 32.20 1 32.35 1 6.92
2020-03-18 2850 509300 324 16360050 32.30 32.85 31.70 31.75 0.45 -1.4% 31.70 4 31.75 2 6.83
2020-03-19 2850 1154188 588 34706574 30.75 30.85 29.30 30.00 1.75 -5.51% 30.00 7 30.05 4 6.45
2020-03-20 2850 527545 341 16722829 30.10 32.30 30.10 31.80 1.80 6% 31.80 4 31.95 80 6.84
2020-03-23 2850 490636 263 15048814 30.50 31.00 30.40 30.70 1.10 -3.46% 30.70 1 30.75 6 6.60
2020-03-24 2850 279519 193 8803904 30.70 31.90 30.70 31.55 0.85 2.77% 31.50 2 31.55 28 6.78
2020-03-25 2850 506143 280 16510212 32.60 33.40 32.20 32.30 0.75 2.38% 32.30 1 32.35 1 6.95
2020-03-26 2850 418126 170 13619968 32.75 32.80 32.30 32.60 0.30 0.93% 32.60 35 32.75 1 6.60
2020-03-27 2850 421063 241 14192427 32.80 34.00 32.80 33.05 0.45 1.38% 33.00 25 33.10 1 6.69
2020-03-30 2850 370338 194 12139680 33.00 33.05 32.50 32.95 0.10 -0.3% 32.95 8 33.00 5 6.67
2020-03-31 2850 261538 137 8785433 33.20 33.90 33.20 33.65 0.70 2.12% 33.60 1 33.65 19 6.81
2020-04-01 2850 184758 126 6192192 33.65 33.85 33.30 33.40 0.25 -0.74% 33.35 1 33.40 13 6.76
2020-04-06 2850 323809 173 10751444 33.40 33.90 32.95 33.40 0.00 0% 33.40 8 33.50 10 6.76
2020-04-07 2850 410471 227 13728904 33.90 33.90 33.05 33.20 0.20 -0.6% 33.20 21 33.35 111 6.72
2020-04-08 2850 364449 202 12222324 33.20 33.85 33.20 33.65 0.45 1.36% 33.60 6 33.65 12 6.81
2020-04-09 2850 352260 187 11894192 33.85 34.00 33.60 33.85 0.20 0.59% 33.80 1 33.85 1 6.85
2020-04-10 2850 203099 152 6940728 33.85 34.45 33.85 34.45 0.60 1.77% 34.45 2 34.50 7 6.97
2020-04-13 2850 150999 113 5164162 34.45 34.45 34.10 34.15 0.30 -0.87% 34.15 31 34.20 7 6.91
2020-04-14 2850 248249 176 8529865 34.30 34.75 34.10 34.60 0.45 1.32% 34.60 2 34.70 2 7.00
2020-04-15 2850 346812 271 12304808 35.30 35.70 35.10 35.55 0.95 2.75% 35.55 3 35.60 1 7.20
2020-04-16 2850 292235 208 10373486 35.60 36.10 35.35 35.50 0.05 -0.14% 35.50 1 35.55 2 7.19
2020-04-17 2850 531298 296 18939232 35.95 36.10 35.30 35.55 0.05 0.14% 35.55 1 35.65 2 7.20
2020-04-20 2850 140490 103 4997314 35.50 35.80 35.30 35.60 0.05 0.14% 35.50 14 35.60 2 7.21
2020-04-21 2850 384600 285 13300950 35.45 35.45 34.20 34.45 1.15 -3.23% 34.40 1 34.45 12 6.97
2020-04-22 2850 195641 122 6778590 34.45 35.20 33.85 35.05 0.60 1.74% 34.95 6 35.05 2 7.10
2020-04-23 2850 123461 69 4330972 35.25 35.30 35.00 35.20 0.15 0.43% 35.15 6 35.20 1 7.13
2020-04-24 2850 140280 70 4918183 35.15 35.15 35.00 35.05 0.15 -0.43% 35.05 4 35.10 5 7.10
2020-04-27 2850 281622 181 9938542 35.05 35.55 35.00 35.50 0.45 1.28% 35.40 2 35.50 6 7.19
2020-04-28 2850 131639 90 4704438 35.50 35.90 35.50 35.90 0.40 1.13% 35.85 1 35.95 6 7.27
2020-04-29 2850 235997 159 8536939 35.90 36.35 35.90 36.30 0.40 1.11% 36.25 10 36.30 6 7.35
2020-04-30 2850 250585 193 9214403 36.70 36.90 36.60 36.85 0.55 1.52% 36.80 5 36.85 6 7.46
2020-05-04 2850 504618 318 18106770 36.60 36.60 35.55 35.80 1.05 -2.85% 35.75 25 35.95 2 7.25
2020-05-05 2850 157799 124 5645373 35.80 36.05 35.55 35.85 0.05 0.14% 35.85 12 35.95 1 7.26
2020-05-06 2850 348000 241 12417100 36.00 36.00 35.55 35.65 0.20 -0.56% 35.65 5 35.75 2 7.22
2020-05-08 2850 313894 130 11299179 36.00 36.10 35.85 36.05 0.05 1.12% 36.00 3 36.05 10 7.30
2020-05-11 2850 254500 157 9210000 36.10 36.25 36.05 36.10 0.05 0.14% 36.10 1 36.15 20 7.31
2020-05-12 2850 247000 191 8811150 36.05 36.05 35.60 35.75 0.35 -0.97% 35.75 2 35.80 2 7.24
2020-05-13 2850 95000 63 3391050 35.75 35.85 35.50 35.80 0.05 0.14% 35.75 9 35.90 1 7.25
2020-05-14 2850 227000 123 8039850 35.45 35.60 35.30 35.40 0.40 -1.12% 35.40 12 35.45 2 7.76
2020-05-15 2850 291000 120 10269150 35.40 35.40 35.20 35.20 0.20 -0.56% 35.20 15 35.35 6 7.72
2020-05-18 2850 191255 100 6805866 35.20 35.80 35.20 35.55 0.35 0.99% 35.55 1 35.60 8 7.80
2020-05-19 2850 140000 90 5035650 36.25 36.25 35.60 36.10 0.55 1.55% 36.00 4 36.10 5 7.92
2020-05-20 2850 219000 126 7911350 36.10 36.25 36.05 36.05 0.05 -0.14% 36.05 12 36.10 78 7.91
2020-05-21 2850 146000 69 5259300 36.05 36.05 35.95 36.00 0.05 -0.14% 36.00 3 36.05 3 7.89
2020-05-22 2850 305000 241 10816550 36.00 36.00 35.30 35.30 0.70 -1.94% 35.30 17 35.35 5 7.74
2020-05-25 2850 350000 165 12320200 35.35 35.50 35.00 35.35 0.05 0.14% 35.20 2 35.35 4 7.75
2020-05-26 2850 192048 131 6841968 35.35 35.85 35.35 35.80 0.45 1.27% 35.70 4 35.80 2 7.85
2020-05-27 2850 160000 120 5736400 36.00 36.00 35.65 35.85 0.05 0.14% 35.85 2 36.00 18 7.86
2020-05-28 2850 173000 122 6170600 35.85 36.00 35.40 35.80 0.05 -0.14% 35.80 20 35.85 14 7.85
2020-05-29 2850 108000 62 3857750 35.80 35.85 35.65 35.65 0.15 -0.42% 35.65 8 35.80 3 7.82
2020-06-01 2850 232000 89 8296250 35.65 35.95 35.65 35.70 0.05 0.14% 35.65 18 35.70 26 7.83
2020-06-02 2850 159500 73 5700150 35.70 35.90 35.65 35.65 0.05 -0.14% 35.65 27 35.70 14 7.82
2020-06-03 2850 311000 174 11180900 35.70 36.30 35.65 35.90 0.25 0.7% 35.90 6 36.00 2 7.87
2020-06-04 2850 464000 183 16645600 35.90 36.40 35.70 35.75 0.15 -0.42% 35.75 22 35.80 4 7.84
2020-06-05 2850 402000 130 14359600 35.80 35.90 35.60 35.85 0.10 0.28% 35.85 3 35.90 3 7.86
2020-06-08 2850 287000 178 10372000 35.85 36.30 35.85 36.25 0.40 1.12% 36.20 30 36.30 17 7.95
2020-06-09 2850 307000 198 11230950 36.30 36.75 36.25 36.50 0.25 0.69% 36.50 17 36.60 15 8.00
2020-06-10 2850 217000 146 7955400 36.50 36.80 36.40 36.50 0.00 0% 36.50 26 36.60 17 8.00
2020-06-11 2850 255000 148 9226200 36.50 36.60 35.85 35.90 0.60 -1.64% 35.90 16 36.00 1 7.87
2020-06-12 2850 432000 227 15258650 35.20 35.45 35.00 35.40 0.50 -1.39% 35.40 2 35.50 14 7.76
2020-06-15 2850 207000 119 7338600 35.45 35.60 35.20 35.40 0.00 0% 35.40 13 35.50 3 7.76
2020-06-16 2850 189000 135 6743250 35.75 35.90 35.50 35.70 0.30 0.85% 35.65 3 35.75 4 7.83
2020-06-17 2850 151271 115 5411291 35.80 35.95 35.65 35.95 0.25 0.7% 35.90 2 36.00 11 7.88
2020-06-18 2850 75300 57 2706889 36.00 36.15 35.80 36.00 0.05 0.14% 36.05 1 36.15 1 7.89
2020-06-19 2850 122280 76 4393230 36.00 36.05 35.85 35.85 0.15 -0.42% 35.85 5 36.00 17 7.86
2020-06-22 2850 55303 39 1987086 35.85 36.00 35.85 36.00 0.15 0.42% 35.95 10 36.00 22 7.89
2020-06-23 2850 273335 189 9788109 36.20 36.20 35.50 35.85 0.15 -0.42% 35.85 4 35.90 3 7.86
2020-06-24 2850 149160 68 5359926 35.85 36.00 35.85 35.90 0.05 0.14% 35.90 15 35.95 3 7.87
2020-06-29 2850 167298 94 5988307 35.90 35.90 35.70 35.75 0.15 -0.42% 35.75 1 35.80 3 7.84
2020-06-30 2850 114210 74 4081630 35.75 35.80 35.70 35.70 0.05 -0.14% 35.70 13 35.75 3 7.83
2020-07-01 2850 137080 71 4920096 35.70 36.05 35.70 36.00 0.30 0.84% 36.00 36 36.05 7 7.89
2020-07-02 2850 128365 86 4620842 35.90 36.10 35.90 36.05 0.05 0.14% 36.05 4 36.10 13 7.91
2020-07-03 2850 166129 107 5987818 36.05 36.20 35.95 36.10 0.05 0.14% 36.05 33 36.10 11 7.92
2020-07-06 2850 215982 177 7905984 36.10 36.95 36.10 36.75 0.65 1.8% 36.70 2 36.80 4 8.06
2020-07-07 2850 207586 117 7602455 36.80 36.85 36.45 36.55 0.20 -0.54% 36.55 3 36.65 4 8.02
2020-07-08 2850 198856 145 7233857 36.40 36.60 36.25 36.30 0.25 -0.68% 36.30 11 36.40 1 7.96
2020-07-09 2850 92605 75 3379208 36.50 36.60 36.40 36.55 0.25 0.69% 36.55 15 36.60 8 8.02
2020-07-13 2850 148015 97 5377392 36.55 36.55 36.15 36.45 0.20 -0.27% 36.35 5 36.45 4 7.99
2020-07-14 2850 119200 67 4329440 36.40 36.45 36.20 36.35 0.10 -0.27% 36.30 5 36.40 4 7.97
2020-07-15 2850 312616 167 11408855 36.35 36.85 36.20 36.70 0.35 0.96% 36.45 1 36.70 31 8.05
2020-07-16 2850 81865 50 2998055 36.60 36.70 36.55 36.60 0.10 -0.27% 36.55 11 36.60 4 8.03
2020-07-17 2850 92824 62 3392238 36.65 36.65 36.45 36.50 0.10 -0.27% 36.50 11 36.55 7 8.00
2020-07-20 2850 220501 108 8009136 36.55 36.60 36.20 36.20 0.30 -0.82% 36.25 2 36.30 326 7.94
2020-07-21 2850 843200 362 30625249 36.50 36.80 36.05 36.20 0.00 0% 36.20 13 36.25 2 7.94
2020-07-22 2850 119960 83 4366389 36.45 36.55 36.30 36.45 0.25 0.69% 36.45 1 36.50 7 7.99
2020-07-23 2850 126486 76 4626336 36.50 36.65 36.50 36.60 0.15 0.41% 36.60 2 36.65 12 8.03
2020-07-27 2850 319734 178 11588157 36.40 36.45 36.10 36.10 0.35 -1.37% 36.05 9 36.10 2 7.92
2020-07-28 2850 459207 227 16517252 36.00 36.15 35.85 35.95 0.15 -0.42% 35.90 23 35.95 3 7.88
2020-07-29 2850 707768 302 25562748 35.95 36.40 35.90 36.20 0.25 0.7% 36.15 26 36.20 36 7.94
2020-07-30 2850 615450 273 21299975 34.70 34.75 34.45 34.50 0.00 -4.7% 34.50 66 34.55 2 7.57
2020-07-31 2850 341641 198 11716193 34.50 34.55 34.15 34.25 0.25 -0.72% 34.25 1 34.30 34 7.51
2020-08-03 2850 338516 237 11511444 34.25 34.25 33.85 33.90 0.35 -1.02% 33.85 19 33.90 2 7.43
2020-08-04 2850 247272 135 8419572 34.00 34.30 33.85 34.05 0.15 0.44% 34.05 23 34.25 12 7.47
2020-08-05 2850 142419 70 4861021 34.05 34.20 34.05 34.20 0.15 0.44% 34.15 2 34.20 19 7.50
2020-08-06 2850 209765 120 7164441 34.25 34.25 34.05 34.25 0.05 0.15% 34.15 2 34.25 10 7.51
2020-08-07 2850 174500 92 5962500 34.25 34.25 34.10 34.10 0.15 -0.44% 34.10 12 34.15 2 7.48
2020-08-11 2850 86938 65 2978568 34.30 34.35 34.15 34.20 0.05 0.29% 34.20 36 34.35 14 7.50
2020-08-12 2850 113852 74 3899998 34.20 34.35 34.15 34.35 0.15 0.44% 34.30 16 34.40 6 7.53
2020-08-13 2850 224235 124 7698057 34.35 34.45 34.25 34.45 0.10 0.29% 34.35 1 34.45 7 7.55
2020-08-14 2850 102000 58 3513600 34.45 34.50 34.30 34.45 0.00 0% 34.45 27 34.55 18 7.55
2020-08-17 2850 216550 137 7468351 34.50 34.55 34.45 34.50 0.05 0.15% 34.45 43 34.50 17 7.57
2020-08-18 2850 206105 100 7106083 34.55 34.55 34.45 34.55 0.05 0.14% 34.45 21 34.55 17 7.58
2020-08-19 2850 256553 214 8932996 34.60 35.00 34.60 34.90 0.35 1.01% 34.85 4 34.90 4 7.65
2020-08-20 2850 616453 424 21252678 35.00 35.40 34.00 34.15 0.75 -2.15% 34.10 18 34.15 8 7.49
2020-08-21 2850 266423 134 9219608 34.40 35.10 34.30 35.00 0.85 2.49% 34.90 2 35.05 7 7.68
2020-08-24 2850 273249 147 9512976 35.00 35.05 34.60 34.80 0.20 -0.57% 34.80 5 34.95 6 7.63
2020-08-25 2850 176150 117 6198661 34.95 35.35 34.95 35.10 0.30 0.86% 35.10 4 35.15 7 7.70
2020-08-26 2850 67826 55 2392880 35.10 35.35 35.10 35.25 0.15 0.43% 35.25 8 35.35 25 7.73
2020-08-27 2850 153800 97 5433029 35.30 35.40 35.25 35.30 0.05 0.14% 35.25 12 35.35 11 6.81
2020-08-28 2850 151315 77 5350032 35.30 35.55 35.25 35.25 0.05 -0.14% 35.25 6 35.35 53 6.80
2020-08-31 2850 132468 74 4684822 35.50 35.50 35.30 35.30 0.05 0.14% 35.30 6 35.35 13 6.81
2020-09-01 2850 150451 72 5323353 35.40 35.50 35.30 35.45 0.15 0.42% 35.40 1 35.45 1 6.84
2020-09-02 2850 124008 87 4379984 35.40 35.45 35.15 35.30 0.15 -0.42% 35.25 5 35.30 1 6.81
2020-09-03 2850 137400 100 4848479 35.20 35.45 35.10 35.15 0.15 -0.42% 35.10 9 35.15 3 6.79
2020-09-04 2850 95029 75 3318127 35.00 35.05 34.85 35.05 0.10 -0.28% 34.90 5 34.95 4 6.77
2020-09-07 2850 71063 49 2493062 35.05 35.20 35.00 35.10 0.05 0.14% 35.10 2 35.15 9 6.78
2020-09-10 2850 54426 37 1923100 35.45 35.45 35.30 35.35 0.05 0.71% 35.35 12 35.40 24 6.82
2020-09-11 2850 138290 74 4888562 35.35 35.45 35.30 35.40 0.05 0.14% 35.35 3 35.45 34 6.83
2020-09-14 2850 126828 80 4488343 35.40 35.45 35.30 35.45 0.05 0.14% 35.45 6 35.50 21 6.84
2020-09-16 2850 72634 65 2563691 35.30 35.40 35.20 35.35 0.05 -0.28% 35.35 15 35.40 6 6.82
2020-09-17 2850 45000 32 1589750 35.40 35.45 35.25 35.30 0.05 -0.14% 35.25 18 35.30 4 6.81
2020-09-18 2850 80462 56 2847774 35.35 35.45 35.35 35.45 0.15 0.42% 35.40 28 35.45 14 6.84
2020-09-22 2850 202604 118 7172819 35.45 35.70 35.25 35.30 0.25 -0.42% 35.30 1 35.35 7 6.81
2020-09-24 2850 294932 212 10180495 35.10 35.10 34.35 34.50 0.65 -2.27% 34.50 8 34.55 17 6.66
2020-09-25 2850 131984 80 4566593 34.55 34.70 34.55 34.65 0.15 0.43% 34.65 23 34.75 1 6.69
2020-09-29 2850 90007 48 3149645 34.90 35.05 34.90 35.00 0.20 1.01% 35.00 6 35.05 4 6.76
2020-09-30 2850 52587 43 1839195 34.90 35.20 34.90 35.00 0.00 0% 35.00 2 35.05 5 6.76
2020-10-06 2850 214616 146 7621925 35.30 35.70 35.25 35.70 0.60 2% 35.65 5 35.70 10 6.89
2020-10-08 2850 123042 78 4396853 35.75 35.80 35.65 35.80 0.00 0.28% 35.70 15 35.80 27 6.91
2020-10-12 2850 116000 59 4146850 35.80 35.80 35.70 35.80 0.00 0% 35.75 5 35.80 14 6.91
2020-10-13 2850 242643 135 8638928 35.80 35.85 35.35 35.40 0.40 -1.12% 35.40 10 35.60 6 6.83
2020-10-14 2850 65151 45 2306780 35.40 35.55 35.30 35.45 0.05 0.14% 35.40 30 35.45 5 6.84
2020-10-15 2850 67686 49 2407087 35.45 35.70 35.45 35.60 0.15 0.42% 35.50 7 35.60 13 6.87
2020-10-16 2850 77012 49 2739878 35.60 35.60 35.50 35.60 0.00 0% 35.55 6 35.60 2 6.87
2020-10-20 2850 222400 168 7949320 35.80 36.00 35.20 35.20 0.70 -1.12% 35.20 8 35.90 5 6.80
2020-10-21 2850 107370 82 3837806 35.50 35.90 35.50 35.90 0.70 1.99% 35.80 16 35.90 7 6.93
2020-10-22 2850 132127 83 4754502 35.80 36.15 35.75 36.00 0.10 0.28% 35.95 6 36.00 9 6.95
2020-10-23 2850 83458 60 2992391 35.95 36.00 35.70 35.90 0.10 -0.28% 35.80 6 35.90 5 6.93
2020-10-26 2850 93188 61 3340997 35.90 35.90 35.75 35.85 0.05 -0.14% 35.85 6 35.95 8 6.92
2020-10-27 2850 122645 79 4413073 35.90 36.00 35.90 36.00 0.15 0.42% 36.00 1 36.05 13 6.95
2020-10-28 2850 136614 74 4927252 36.00 36.10 36.00 36.05 0.05 0.14% 36.05 17 36.10 1 6.96
2020-10-29 2850 79202 70 2849588 35.95 36.10 35.80 36.05 0.00 0% 36.05 6 36.10 19 6.96
2020-10-30 2850 131000 51 4720500 36.05 36.10 35.80 36.00 0.05 -0.14% 36.00 16 36.05 3 6.95
2020-11-02 2850 158167 81 5721644 36.00 36.25 35.95 36.25 0.25 0.69% 36.20 15 36.25 8 7.00
2020-11-03 2850 272179 170 9961783 36.25 36.95 36.25 36.45 0.20 0.55% 36.40 15 36.45 7 7.04
2020-11-04 2850 279734 124 10276424 36.45 36.90 36.45 36.85 0.40 1.1% 36.85 1 36.90 5 7.11
2020-11-05 2850 186211 133 6930298 37.00 37.35 37.00 37.25 0.40 1.09% 37.25 21 37.30 12 7.19
2020-11-06 2850 105503 67 3936694 37.25 37.40 37.15 37.35 0.10 0.27% 37.30 4 37.35 2 7.21
2020-11-09 2850 197915 134 7431528 37.70 37.95 37.40 37.55 0.20 0.54% 37.55 4 37.60 20 7.25
2020-11-10 2850 203372 118 7682903 37.55 37.95 37.55 37.70 0.15 0.4% 37.70 4 37.80 11 7.28
2020-11-11 2850 340298 246 13057183 37.70 38.60 37.70 38.35 0.65 1.72% 38.30 2 38.35 26 7.40
2020-11-12 2850 323574 110 12363443 38.35 38.35 38.00 38.25 0.10 -0.26% 38.25 11 38.30 11 7.38
2020-11-13 2850 117324 58 4478224 38.25 38.30 38.05 38.10 0.15 -0.39% 38.10 27 38.15 9 7.12
2020-11-16 2850 197115 125 7544389 38.05 38.35 38.05 38.30 0.20 0.52% 38.25 29 38.35 26 7.16
2020-11-18 2850 297355 194 11540031 38.95 38.95 38.75 38.75 0.00 1.17% 38.75 11 38.85 5 7.24
2020-11-19 2850 120868 68 4672362 38.75 38.75 38.50 38.55 0.20 -0.52% 38.55 8 38.60 4 7.21
2020-11-23 2850 108717 88 4222979 38.85 38.95 38.70 38.70 0.00 0.39% 38.70 7 38.75 2 7.23
2020-11-24 2850 89608 63 3461081 38.75 38.75 38.55 38.65 0.05 -0.13% 38.60 12 38.65 1 7.22
2020-11-25 2850 156519 106 6063382 38.65 38.85 38.55 38.80 0.15 0.39% 38.65 1 38.80 9 7.25
2020-11-26 2850 226695 153 8814938 38.80 39.00 38.60 38.90 0.10 0.26% 38.85 4 38.90 3 7.27
2020-11-27 2850 69980 55 2718935 38.65 39.00 38.65 38.85 0.05 -0.13% 38.85 10 38.90 1 7.26
2020-11-30 2850 166585 98 6492074 38.90 39.05 38.90 38.95 0.10 0.26% 38.90 12 38.95 4 7.28
2020-12-01 2850 82174 54 3194034 39.10 39.10 38.65 38.90 0.05 -0.13% 38.85 3 38.90 9 7.27
2020-12-02 2850 119776 78 4649828 38.80 38.95 38.75 38.80 0.10 -0.26% 38.75 4 38.80 15 7.25
2020-12-04 2850 144465 72 5605666 38.80 38.90 38.75 38.90 0.15 0.26% 38.85 1 38.90 7 7.27
2020-12-07 2850 123457 91 4771788 38.90 38.90 38.60 38.65 0.25 -0.64% 38.65 12 38.70 2 7.22
2020-12-11 2850 88613 59 3420102 38.35 38.70 38.35 38.50 0.00 -0.39% 38.45 1 38.50 1 7.20
2020-12-16 2850 214564 128 8210986 38.15 38.70 38.10 38.70 0.55 0.52% 38.40 2 38.70 10 7.23
2020-12-18 2850 118308 79 4520424 38.40 38.40 38.15 38.20 0.20 -1.29% 38.15 3 38.20 7 7.14
2020-12-21 2850 114320 66 4380360 38.20 38.50 38.10 38.50 0.30 0.79% 38.45 4 38.55 10 7.20
2020-12-22 2850 232771 118 8881796 38.20 38.35 38.00 38.05 0.45 -1.17% 38.05 3 38.10 13 7.11
2020-12-25 2850 51850 51 1984339 38.35 38.35 38.10 38.25 0.10 0.53% 38.15 7 38.30 20 7.15
2020-12-28 2850 201686 113 7725306 38.25 38.50 38.05 38.45 0.20 0.52% 38.35 1 38.45 2 7.19
2020-12-29 2850 45773 33 1760222 38.50 38.70 38.30 38.50 0.05 0.13% 38.40 4 38.50 11 7.20
2020-12-30 2850 171502 98 6619801 38.55 38.65 38.50 38.65 0.15 0.39% 38.60 4 38.70 18 7.22