華南金(2880)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　22.00
0
0%		22.05
0.05
0.23%		 　21.90
-0.15
-0.68%		22.00
0.1
0.46%		21.80
-0.2
-0.91%		21.90
0.1
0.46%		22.00
0.1
0.46%		 　22.20
0.2
0.91%		22.30
0.1
0.45%		22.25
-0.05
-0.22%		22.20
-0.05
-0.22%		22.30
0.1
0.45%		 　22.45
0.15
0.67%		 　　　　　　　　21.50
-0.95
-4.23%		21.65
0.15
0.7%		22.03
2 月 　21.40
-0.25
-1.15%		21.60
0.2
0.93%		21.75
0.15
0.69%		21.90
0.15
0.69%		21.80
-0.1
-0.46%		 　21.75
-0.05
-0.23%		21.75
0
0%		21.80
0.05
0.23%		21.85
0.05
0.23%		21.85
0
0%		 　21.85
0
0%		21.90
0.05
0.23%		22.15
0.25
1.14%		22.10
-0.05
-0.23%		21.90
-0.2
-0.9%		 　21.70
-0.2
-0.91%		21.65
-0.05
-0.23%		21.55
-0.1
-0.46%		21.55
0
0%		 21.69
3 月　21.25
-0.3
-1.39%		21.45
0.2
0.94%		21.50
0.05
0.23%		21.65
0.15
0.7%		21.40
-0.25
-1.15%		 　21.05
-0.35
-1.64%		20.90
-0.15
-0.71%		20.75
-0.15
-0.72%		20.00
-0.75
-3.61%		19.55
-0.45
-2.25%		 　18.75
-0.8
-4.09%		17.85
-0.9
-4.8%		17.50
-0.35
-1.96%		16.15
-1.35
-7.71%		17.65
1.5
9.29%		 　17.00
-0.65
-3.68%		17.50
0.5
2.94%		17.95
0.45
2.57%		18.00
0.05
0.28%		18.10
0.1
0.56%		 　18.05
-0.05
-0.28%		18.05
0
0%		19.11
4 月17.80
-0.25
-1.39%		 　　　17.95
0.15
0.84%		18.10
0.15
0.84%		18.30
0.2
1.1%		18.35
0.05
0.27%		18.70
0.35
1.91%		 　18.15
-0.55
-2.94%		18.50
0.35
1.93%		18.90
0.4
2.16%		18.60
-0.3
-1.59%		18.65
0.05
0.27%		 　18.55
-0.1
-0.54%		18.05
-0.5
-2.7%		18.05
0
0%		18.05
0
0%		18.05
0
0%		 　18.35
0.3
1.66%		18.90
0.55
3%		19.20
0.3
1.59%		19.45
0.25
1.3%		 18.43
5 月　　　19.00
-0.45
-2.31%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		 19.05
0.1
0.53%		 　19.35
0.3
1.57%		19.15
-0.2
-1.03%		19.20
0.05
0.26%		19.05
-0.15
-0.78%		19.00
-0.05
-0.26%		 　19.00
0
0%		19.30
0.3
1.58%		19.40
0.1
0.52%		19.40
0
0%		19.10
-0.3
-1.55%		 　19.20
0.1
0.52%		19.40
0.2
1.04%		19.50
0.1
0.52%		19.50
0
0%		19.45
-0.05
-0.26%		 19.24
6 月19.65
0.2
1.03%		19.90
0.25
1.27%		20.30
0.4
2.01%		20.25
-0.05
-0.25%		20.20
-0.05
-0.25%		 　20.35
0.15
0.74%		20.35
0
0%		20.40
0.05
0.25%		20.05
-0.35
-1.72%		19.80
-0.25
-1.25%		 　19.70
-0.1
-0.51%		19.95
0.25
1.27%		20.10
0.15
0.75%		19.90
-0.2
-1%		19.80
-0.1
-0.5%		 　19.90
0.1
0.51%		19.90
0
0%		19.90
0
0%		 　　　19.90
0
0%		20.00
0.1
0.5%		 20.01
7 月20.05
0.05
0.25%		20.10
0.05
0.25%		20.15
0.05
0.25%		 　20.50
0.35
1.74%		20.35
-0.15
-0.73%		20.35
0
0%		20.20
-0.15
-0.74%		 　　20.05
-0.15
-0.74%		20.05
0
0%		20.20
0.15
0.75%		20.05
-0.15
-0.74%		20.10
0.05
0.25%		 　20.05
-0.05
-0.25%		20.20
0.15
0.75%		20.20
0
0%		20.15
-0.05
-0.25%		 　　19.85
-0.3
-1.49%		19.95
0.1
0.5%		20.00
0.05
0.25%		20.15
0.15
0.75%		20.10
-0.05
-0.25%		20.13
8 月 　20.00
-0.1
-0.5%		20.00
0
0%		20.15
0.15
0.75%		20.40
0.25
1.24%		20.40
0
0%		 　　20.15
-0.25
-1.23%		20.15
0
0%		18.95
-1.2
-5.96%		18.80
-0.15
-0.79%		 　18.80
0
0%		18.90
0.1
0.53%		18.80
-0.1
-0.53%		18.45
-0.35
-1.86%		18.60
0.15
0.81%		 　18.40
-0.2
-1.08%		18.45
0.05
0.27%		18.50
0.05
0.27%		18.40
-0.1
-0.54%		18.45
0.05
0.27%		 18.05
-0.4
-2.17%		19.09
9 月18.05
0
0%		18.00
-0.05
-0.28%		18.00
0
0%		17.80
-0.2
-1.11%		 　18.00
0.2
1.12%		 　18.05
0.05
0.28%		18.10
0.05
0.28%		 　18.10
0
0%		 18.15
0.05
0.28%		18.00
-0.15
-0.83%		18.15
0.15
0.83%		 　　17.80
-0.35
-1.93%		 17.25
-0.55
-3.09%		17.50
0.25
1.45%		 　　17.70
0.2
1.14%		17.65
-0.05
-0.28%		 17.89
10 月　　　　　17.90
0.25
1.42%		 17.80
-0.1
-0.56%		 　　17.80
0
0%		17.55
-0.25
-1.4%		17.55
0
0%		17.50
-0.05
-0.28%		17.40
-0.1
-0.57%		 　　17.40
0
0%		17.30
-0.1
-0.57%		17.45
0.15
0.87%		17.40
-0.05
-0.29%		 　17.50
0.1
0.57%		17.45
-0.05
-0.29%		17.45
0
0%		17.25
-0.2
-1.15%		17.20
-0.05
-0.29%		 17.52
11 月　17.45
0.25
1.45%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		17.65
0.15
0.86%		17.70
0.05
0.28%		 　17.95
0.25
1.41%		18.15
0.2
1.11%		18.60
0.45
2.48%		18.30
-0.3
-1.61%		18.30
0
0%		 　18.50
0.2
1.09%		 18.60
0.1
0.54%		18.55
-0.05
-0.27%		 　　18.40
-0.15
-0.81%		18.25
-0.15
-0.82%		18.25
0
0%		18.35
0.1
0.55%		18.25
-0.1
-0.54%		 　18.15
-0.1
-0.55%		 18.17
12 月18.15
0
0%		18.10
-0.05
-0.28%		 18.20
0.1
0.55%		 　18.10
-0.1
-0.55%		 　　17.75
-0.35
-1.93%		 　　　17.85
0.1
0.56%		 17.65
-0.2
-1.12%		 　17.95
0.3
1.7%		17.75
-0.2
-1.11%		 　17.90
0.15
0.85%		 　17.95
0.05
0.28%		17.95
0
0%		18.35
0.4
2.23%		　17.95

說明:最高漲幅:9.29%最低跌幅:-7.71% 最高價:22.45最低價:16.15平均價:19.28,灰色底表示週末,漲125天(22.05)元,跌122天(-30.6)元,平盤42天
9%=1,3%=3,2%=16,1%=72,0%=75,-0%=1,-1%=1,-2%=1,-3%=5,-4%=7,-5%=18,-6%=27,-7%=62,

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 2880 4523576 1621 99406716 22.00 22.05 21.90 22.00 0.00 0% 21.95 592 22.00 25 16.92
2020-01-03 2880 6205001 3381 136526571 22.00 22.05 21.95 22.05 0.05 0.23% 22.00 281 22.05 250 16.96
2020-01-06 2880 6350386 3062 139168692 22.00 22.00 21.90 21.90 0.15 -0.68% 21.90 140 21.95 823 16.85
2020-01-07 2880 7058997 2350 154766734 21.90 22.00 21.85 22.00 0.10 0.46% 21.95 101 22.00 389 16.92
2020-01-08 2880 7894488 3276 172463442 21.95 21.95 21.80 21.80 0.20 -0.91% 21.80 3591 21.85 24 16.77
2020-01-09 2880 6478730 1825 141994541 21.80 22.00 21.80 21.90 0.10 0.46% 21.90 658 21.95 14 16.85
2020-01-10 2880 7607539 2724 167028858 21.90 22.00 21.90 22.00 0.10 0.46% 21.95 231 22.00 389 16.92
2020-01-13 2880 10481361 3163 231908510 22.00 22.20 22.00 22.20 0.20 0.91% 22.15 540 22.20 1135 17.08
2020-01-14 2880 7958282 2924 177193854 22.20 22.30 22.20 22.30 0.10 0.45% 22.25 628 22.30 1130 17.15
2020-01-15 2880 7237353 2513 160883670 22.25 22.30 22.15 22.25 0.05 -0.22% 22.20 30 22.25 555 17.12
2020-01-16 2880 5401357 2027 119862851 22.25 22.30 22.15 22.20 0.05 -0.22% 22.20 27 22.25 950 17.08
2020-01-17 2880 6280761 1920 139880608 22.25 22.30 22.20 22.30 0.10 0.45% 22.25 394 22.30 688 17.15
2020-01-20 2880 11661809 3552 261849064 22.35 22.50 22.35 22.45 0.15 0.67% 22.45 54 22.50 2060 17.27
2020-01-30 2880 47064797 18708 1021317651 21.50 22.00 21.50 21.50 0.95 -4.23% 21.50 2236 21.55 486 16.54
2020-01-31 2880 18167480 6024 394152997 21.55 21.80 21.55 21.65 0.15 0.7% 21.65 851 21.70 113 16.65
2020-02-03 2880 25884112 8356 550393506 21.10 21.50 21.05 21.40 0.25 -1.15% 21.40 1077 21.45 55 16.46
2020-02-04 2880 14533355 5603 313574893 21.50 21.70 21.40 21.60 0.20 0.93% 21.60 163 21.65 391 16.62
2020-02-05 2880 12628565 3644 274088384 21.60 21.80 21.55 21.75 0.15 0.69% 21.70 1219 21.75 2 16.73
2020-02-06 2880 11843470 2945 259917490 21.90 22.00 21.85 21.90 0.15 0.69% 21.90 1484 21.95 56 16.85
2020-02-07 2880 9525747 3189 207984110 21.80 21.90 21.75 21.80 0.10 -0.46% 21.80 1932 21.85 110 16.77
2020-02-10 2880 12340524 3758 267837691 21.60 21.75 21.60 21.75 0.05 -0.23% 21.75 8 21.80 939 16.73
2020-02-11 2880 6710154 2225 146181655 21.75 21.90 21.75 21.75 0.00 0% 21.75 757 21.80 322 16.73
2020-02-12 2880 8409213 3069 183302781 21.75 21.90 21.75 21.80 0.05 0.23% 21.80 558 21.85 33 16.77
2020-02-13 2880 8828000 2523 192900650 21.85 21.90 21.80 21.85 0.05 0.23% 21.80 1544 21.85 648 16.81
2020-02-14 2880 7406708 2849 161554172 21.80 21.85 21.75 21.85 0.00 0% 21.80 1330 21.85 143 16.81
2020-02-17 2880 4818199 1996 105104172 21.80 21.85 21.75 21.85 0.00 0% 21.80 2090 21.85 882 16.81
2020-02-18 2880 5880106 2080 128467802 21.80 21.90 21.80 21.90 0.05 0.23% 21.85 783 21.90 647 16.85
2020-02-19 2880 15238000 4014 335504700 21.90 22.15 21.85 22.15 0.25 1.14% 22.10 178 22.15 890 17.04
2020-02-20 2880 14889766 6578 329748614 22.30 22.35 22.00 22.10 0.05 -0.23% 22.05 1107 22.10 412 17.00
2020-02-21 2880 15794000 6720 347068300 22.05 22.10 21.90 21.90 0.20 -0.9% 21.90 2660 21.95 15 16.85
2020-02-24 2880 21149000 10839 459453850 21.80 21.80 21.70 21.70 0.20 -0.91% 21.70 899 21.75 318 16.69
2020-02-25 2880 16496926 7586 356478134 21.55 21.70 21.50 21.65 0.05 -0.23% 21.65 566 21.70 268 16.65
2020-02-26 2880 14757000 5137 318365650 21.55 21.65 21.50 21.55 0.10 -0.46% 21.55 3254 21.60 32 16.58
2020-02-27 2880 16783758 5069 361577082 21.55 21.60 21.50 21.55 0.00 0% 21.55 253 21.60 809 16.58
2020-03-02 2880 30119424 10447 641133148 21.25 21.45 21.20 21.25 0.30 -1.39% 21.25 2454 21.30 341 16.35
2020-03-03 2880 10582000 3697 227046400 21.45 21.50 21.40 21.45 0.20 0.94% 21.45 342 21.50 904 16.50
2020-03-04 2880 8977779 2452 192584409 21.40 21.50 21.35 21.50 0.05 0.23% 21.50 37 21.55 911 16.54
2020-03-05 2880 8417007 2847 181983062 21.60 21.70 21.55 21.65 0.15 0.7% 21.60 400 21.65 121 16.65
2020-03-06 2880 14555000 5938 312108900 21.60 21.60 21.40 21.40 0.25 -1.15% 21.40 1712 21.45 204 16.46
2020-03-09 2880 35791135 13971 755815153 21.25 21.30 21.00 21.05 0.35 -1.64% 21.05 9 21.10 406 16.19
2020-03-10 2880 34354796 10776 711065516 20.60 20.95 20.60 20.90 0.15 -0.71% 20.85 83 20.90 328 16.08
2020-03-11 2880 20451988 7176 426222090 20.85 20.95 20.75 20.75 0.15 -0.72% 20.75 130 20.80 181 15.96
2020-03-12 2880 48067908 19145 966685450 20.55 20.55 19.95 20.00 0.75 -3.61% 19.95 1028 20.00 307 15.38
2020-03-13 2880 53162000 17360 1008377500 18.70 19.70 18.60 19.55 0.45 -2.25% 19.55 28 19.60 328 15.04
2020-03-16 2880 36149413 14120 684715959 19.40 19.40 18.75 18.75 0.80 -4.09% 18.75 1006 18.80 98 14.42
2020-03-17 2880 54326208 16121 975638902 17.90 18.30 17.80 17.85 0.90 -4.8% 17.85 451 17.90 333 13.73
2020-03-18 2880 41933266 13382 734063048 17.85 17.85 17.30 17.50 0.35 -1.96% 17.45 63 17.50 651 13.46
2020-03-19 2880 54791965 17034 902577919 17.00 17.05 16.05 16.15 1.35 -7.71% 16.10 1129 16.15 121 12.42
2020-03-20 2880 55049849 14650 950597157 16.50 17.65 16.50 17.65 1.50 9.29% 17.65 261 17.70 425 13.58
2020-03-23 2880 23379356 7538 397073205 16.65 17.20 16.60 17.00 0.65 -3.68% 17.00 776 17.05 70 13.08
2020-03-24 2880 26656854 7976 471011668 17.70 17.90 17.30 17.50 0.50 2.94% 17.50 315 17.55 26 13.46
2020-03-25 2880 39840110 10577 713694380 17.65 18.05 17.65 17.95 0.45 2.57% 17.95 31 18.00 1463 13.81
2020-03-26 2880 18739281 4910 335106636 18.00 18.05 17.60 18.00 0.05 0.28% 17.95 156 18.00 702 13.85
2020-03-27 2880 24265871 6276 442478970 18.30 18.45 18.05 18.10 0.10 0.56% 18.10 209 18.15 263 13.92
2020-03-30 2880 18867957 4238 338790164 17.65 18.20 17.60 18.05 0.05 -0.28% 18.05 244 18.10 13 13.88
2020-03-31 2880 17313178 4887 312489919 18.15 18.25 17.90 18.05 0.00 0% 18.00 150 18.05 303 13.88
2020-04-01 2880 15265636 6620 272636448 18.00 18.00 17.80 17.80 0.25 -1.39% 17.80 57 17.85 88 13.59
2020-04-06 2880 25102849 6096 446872107 17.80 18.00 17.60 17.95 0.15 0.84% 17.90 41 17.95 167 13.70
2020-04-07 2880 13279370 3844 240459013 18.25 18.30 18.00 18.10 0.15 0.84% 18.05 274 18.10 72 13.82
2020-04-08 2880 13419157 3669 244263604 18.05 18.35 18.00 18.30 0.20 1.1% 18.25 754 18.30 297 13.97
2020-04-09 2880 13290377 4087 243550829 18.30 18.45 18.20 18.35 0.05 0.27% 18.30 1017 18.35 50 14.01
2020-04-10 2880 17587215 4932 325080237 18.20 18.70 18.20 18.70 0.35 1.91% 18.65 231 18.70 396 14.27
2020-04-13 2880 22041189 7852 400752775 18.20 18.30 18.05 18.15 0.55 -2.94% 18.15 1082 18.20 784 13.86
2020-04-14 2880 18672689 5015 344033203 18.15 18.50 18.15 18.50 0.35 1.93% 18.50 142 18.55 263 14.12
2020-04-15 2880 23532103 7441 443571957 18.55 19.00 18.50 18.90 0.40 2.16% 18.90 600 18.95 97 14.43
2020-04-16 2880 16346692 5242 304477879 18.55 18.80 18.50 18.60 0.30 -1.59% 18.55 1712 18.60 94 14.20
2020-04-17 2880 18124686 5287 341451182 18.80 19.10 18.60 18.65 0.05 0.27% 18.60 1703 18.65 20 14.24
2020-04-20 2880 10652991 3429 197842380 18.65 18.70 18.50 18.55 0.10 -0.54% 18.50 3464 18.55 43 14.16
2020-04-21 2880 24464537 8292 444264753 18.45 18.45 18.00 18.05 0.50 -2.7% 18.05 120 18.10 121 13.78
2020-04-22 2880 12413682 3153 223775260 17.90 18.15 17.85 18.05 0.00 0% 18.05 533 18.10 93 13.78
2020-04-23 2880 9775273 2847 176865245 18.05 18.35 18.00 18.05 0.00 0% 18.05 1004 18.10 13 13.78
2020-04-24 2880 11946759 3104 216141156 18.05 18.15 18.05 18.05 0.00 0% 18.05 1536 18.10 35 13.78
2020-04-27 2880 14258037 3534 260708639 18.15 18.40 18.10 18.35 0.30 1.66% 18.35 126 18.40 246 14.01
2020-04-28 2880 20242198 5947 381188662 18.75 18.95 18.70 18.90 0.55 3% 18.85 1305 18.90 458 14.43
2020-04-29 2880 20594086 6522 394395254 18.90 19.30 18.90 19.20 0.30 1.59% 19.15 1203 19.20 184 14.66
2020-04-30 2880 26318446 6167 511455281 19.30 19.60 19.25 19.45 0.25 1.3% 19.45 284 19.50 10 14.85
2020-05-04 2880 18232088 6019 345279406 18.70 19.15 18.70 19.00 0.45 -2.31% 19.00 846 19.05 134 14.50
2020-05-05 2880 7906751 3227 150965340 19.20 19.20 19.00 19.05 0.05 0.26% 19.05 170 19.10 132 14.54
2020-05-06 2880 10049000 3936 190732000 19.05 19.10 18.90 18.95 0.10 -0.52% 18.95 149 19.00 107 14.47
2020-05-08 2880 8133631 2428 155330211 19.10 19.20 19.05 19.05 0.10 0.53% 19.05 439 19.10 39 14.54
2020-05-11 2880 14120328 4245 274037783 19.25 19.55 19.20 19.35 0.30 1.57% 19.35 360 19.40 186 14.77
2020-05-12 2880 12659000 3899 242989600 19.25 19.30 19.15 19.15 0.20 -1.03% 19.15 3000 19.20 101 14.62
2020-05-13 2880 7899000 2534 151610650 19.10 19.30 19.10 19.20 0.05 0.26% 19.20 503 19.25 11 14.66
2020-05-14 2880 9474000 3474 180899450 19.15 19.20 19.05 19.05 0.15 -0.78% 19.05 1772 19.10 201 14.54
2020-05-15 2880 11132000 3223 212179050 19.10 19.20 19.00 19.00 0.05 -0.26% 19.00 3477 19.05 118 14.50
2020-05-18 2880 9120595 2889 173652219 19.00 19.10 18.95 19.00 0.00 0% 19.00 1964 19.10 238 14.50
2020-05-19 2880 9420000 2362 181643600 19.40 19.40 19.15 19.30 0.30 1.58% 19.30 41 19.35 715 14.73
2020-05-20 2880 8049000 2836 155572700 19.35 19.40 19.25 19.40 0.10 0.52% 19.35 26 19.40 961 14.81
2020-05-21 2880 8959000 2681 173993700 19.40 19.50 19.30 19.40 0.00 0% 19.40 781 19.45 244 14.81
2020-05-22 2880 14536000 5286 278981300 19.40 19.40 19.10 19.10 0.30 -1.55% 19.10 1288 19.15 365 14.58
2020-05-25 2880 6459000 1935 123516350 19.15 19.20 19.05 19.20 0.10 0.52% 19.15 444 19.20 239 14.66
2020-05-26 2880 11908883 2982 231392446 19.30 19.50 19.30 19.40 0.20 1.04% 19.40 349 19.45 276 14.81
2020-05-27 2880 8257000 2298 160760500 19.45 19.55 19.40 19.50 0.10 0.52% 19.45 1020 19.50 544 14.89
2020-05-28 2880 11510000 3236 224580150 19.55 19.65 19.40 19.50 0.00 0% 19.45 73 19.50 412 14.89
2020-05-29 2880 25959000 2341 504955750 19.40 19.55 19.40 19.45 0.05 -0.26% 19.45 914 19.50 80 14.85
2020-06-01 2880 15557000 3905 306668150 19.55 19.95 19.50 19.65 0.20 1.03% 19.65 78 19.70 299 23.12
2020-06-02 2880 8436045 2969 166877022 19.70 19.90 19.60 19.90 0.25 1.27% 19.85 392 19.90 436 23.41
2020-06-03 2880 18108000 5293 366256450 20.15 20.35 20.10 20.30 0.40 2.01% 20.25 70 20.30 1076 23.88
2020-06-04 2880 12889000 3356 260948050 20.40 20.45 20.15 20.25 0.05 -0.25% 20.20 408 20.25 180 23.82
2020-06-05 2880 9206000 3299 185890900 20.25 20.30 20.10 20.20 0.05 -0.25% 20.20 550 20.25 168 23.76
2020-06-08 2880 12613000 3779 256029550 20.30 20.40 20.20 20.35 0.15 0.74% 20.35 6 20.40 1297 23.94
2020-06-09 2880 10003000 3139 202958500 20.35 20.35 20.20 20.35 0.00 0% 20.30 39 20.35 254 23.94
2020-06-10 2880 12351000 2942 251237800 20.30 20.45 20.25 20.40 0.05 0.25% 20.40 51 20.45 924 24.00
2020-06-11 2880 16967000 5614 342382700 20.35 20.35 20.00 20.05 0.35 -1.72% 20.00 3565 20.05 1 23.59
2020-06-12 2880 20082000 6669 396030650 19.80 19.85 19.55 19.80 0.25 -1.25% 19.75 1022 19.80 42 23.29
2020-06-15 2880 13954000 4726 275280900 19.80 19.85 19.65 19.70 0.10 -0.51% 19.65 1912 19.70 113 23.18
2020-06-16 2880 12727000 3059 254258300 19.80 20.10 19.75 19.95 0.25 1.27% 19.95 1103 20.00 63 23.47
2020-06-17 2880 9300320 3344 185919817 19.95 20.10 19.90 20.10 0.15 0.75% 20.05 41 20.10 297 23.65
2020-06-18 2880 10016218 3150 199502274 20.10 20.10 19.80 19.90 0.20 -1% 19.90 211 19.95 21 23.41
2020-06-19 2880 17514891 2713 347231628 19.90 19.95 19.80 19.80 0.10 -0.5% 19.80 788 19.85 88 23.29
2020-06-22 2880 6075839 2024 120463557 19.80 19.90 19.75 19.90 0.10 0.51% 19.85 27 19.90 67 23.41
2020-06-23 2880 9342290 1977 185981955 19.95 20.00 19.80 19.90 0.00 0% 19.90 69 19.95 166 23.41
2020-06-24 2880 7060674 1902 140963680 19.90 20.05 19.90 19.90 0.00 0% 19.90 958 19.95 25 23.41
2020-06-29 2880 9128181 3083 181176609 19.90 19.95 19.80 19.90 0.00 0% 19.85 210 19.90 207 23.41
2020-06-30 2880 10642490 1923 212755560 20.00 20.10 19.90 20.00 0.10 0.5% 20.00 60 20.05 56 23.53
2020-07-01 2880 5243719 1820 105093074 20.00 20.10 19.95 20.05 0.05 0.25% 20.05 17 20.10 945 23.59
2020-07-02 2880 9905416 2357 198907264 20.05 20.20 20.00 20.10 0.05 0.25% 20.10 314 20.15 102 23.65
2020-07-03 2880 5527253 1922 111502670 20.15 20.25 20.10 20.15 0.05 0.25% 20.15 205 20.20 655 23.71
2020-07-06 2880 12757681 3607 260237010 20.20 20.50 20.20 20.50 0.35 1.74% 20.45 909 20.50 985 24.12
2020-07-07 2880 12032080 3069 244947142 20.55 20.60 20.20 20.35 0.15 -0.73% 20.30 173 20.35 232 23.94
2020-07-08 2880 8010815 2506 162574593 20.30 20.35 20.25 20.35 0.00 0% 20.30 233 20.35 6 23.94
2020-07-09 2880 7947617 3049 160813849 20.35 20.35 20.20 20.20 0.15 -0.74% 20.20 656 20.25 12 23.76
2020-07-13 2880 12596751 3368 252925033 20.15 20.15 20.00 20.05 0.10 -0.74% 20.05 1645 20.10 320 23.59
2020-07-14 2880 9449073 2441 189406421 20.05 20.10 20.00 20.05 0.00 0% 20.05 208 20.10 590 23.59
2020-07-15 2880 13521180 3602 271560667 20.10 20.20 20.00 20.20 0.15 0.75% 20.15 364 20.20 1126 23.76
2020-07-16 2880 8264026 2498 166188287 20.20 20.20 20.05 20.05 0.15 -0.74% 20.05 1340 20.10 96 23.59
2020-07-17 2880 5802214 1675 116771875 20.20 20.25 20.05 20.10 0.05 0.25% 20.10 440 20.15 583 23.65
2020-07-20 2880 6797656 1937 136474935 20.05 20.15 20.05 20.05 0.05 -0.25% 20.05 1864 20.10 6 23.59
2020-07-21 2880 8827766 1953 177883200 20.10 20.20 20.10 20.20 0.15 0.75% 20.15 137 20.20 1519 23.76
2020-07-22 2880 7116716 1957 143499318 20.10 20.20 20.10 20.20 0.00 0% 20.15 241 20.20 991 23.76
2020-07-23 2880 6466424 1808 130029372 20.10 20.15 20.05 20.15 0.05 -0.25% 20.10 1005 20.15 277 23.71
2020-07-27 2880 15975289 4785 318727830 20.00 20.10 19.85 19.85 0.15 -1.49% 19.85 224 19.90 183 23.35
2020-07-28 2880 13447921 3688 267377104 19.80 20.00 19.75 19.95 0.10 0.5% 19.90 967 19.95 79 23.47
2020-07-29 2880 12353922 3536 248245168 19.95 20.20 19.90 20.00 0.05 0.25% 20.00 1114 20.05 34 23.53
2020-07-30 2880 9216523 2282 185257311 20.10 20.20 20.00 20.15 0.15 0.75% 20.10 462 20.15 3 23.71
2020-07-31 2880 10213230 2355 205635173 20.20 20.20 20.10 20.10 0.05 -0.25% 20.10 1225 20.15 18 23.65
2020-08-03 2880 11531495 3604 231260892 20.05 20.15 20.00 20.00 0.10 -0.5% 20.00 3541 20.05 185 23.53
2020-08-04 2880 11772603 3436 235862348 20.00 20.10 19.95 20.00 0.00 0% 20.00 3189 20.05 40 23.53
2020-08-05 2880 9336162 3017 187544487 20.00 20.20 20.00 20.15 0.15 0.75% 20.15 93 20.20 1437 23.71
2020-08-06 2880 12319223 3365 250361529 20.15 20.40 20.15 20.40 0.25 1.24% 20.35 125 20.40 2234 24.00
2020-08-07 2880 12033676 3123 245419149 20.35 20.45 20.35 20.40 0.00 0% 20.40 265 20.45 1855 24.00
2020-08-11 2880 27152977 7436 549049779 20.30 20.35 20.10 20.15 0.15 -1.23% 20.15 85 20.20 752 23.71
2020-08-12 2880 30090790 7083 605319754 20.15 20.15 20.05 20.15 0.00 0% 20.15 23 20.20 1133 23.71
2020-08-13 2880 38950200 13127 733719680 18.70 18.95 18.65 18.95 0.00 -5.96% 18.90 272 18.95 1751 22.29
2020-08-14 2880 14400729 5895 271334951 18.95 19.00 18.80 18.80 0.15 -0.79% 18.80 4655 18.85 533 22.12
2020-08-17 2880 9893495 3742 186050205 18.80 18.85 18.75 18.80 0.00 0% 18.80 1735 18.85 439 22.12
2020-08-18 2880 10380263 3387 195267147 18.85 18.90 18.70 18.90 0.10 0.53% 18.85 197 18.90 148 22.24
2020-08-19 2880 14604550 5164 275123257 18.90 18.90 18.80 18.80 0.10 -0.53% 18.80 1876 18.85 88 22.12
2020-08-20 2880 20942659 9263 388859796 18.75 18.80 18.45 18.45 0.35 -1.86% 18.45 1022 18.50 121 21.71
2020-08-21 2880 7768032 3070 144180336 18.55 18.65 18.50 18.60 0.15 0.81% 18.55 466 18.60 163 21.88
2020-08-24 2880 8438419 3527 155641989 18.60 18.60 18.40 18.40 0.20 -1.08% 18.40 2920 18.45 183 21.65
2020-08-25 2880 9704269 2912 179522331 18.45 18.60 18.40 18.45 0.05 0.27% 18.45 171 18.50 24 21.71
2020-08-26 2880 6919956 2351 127727660 18.45 18.55 18.40 18.50 0.05 0.27% 18.45 159 18.50 344 21.76
2020-08-27 2880 8492571 3775 156223780 18.50 18.50 18.35 18.40 0.10 -0.54% 18.35 1112 18.40 193 21.65
2020-08-28 2880 7118919 2793 130983210 18.35 18.50 18.35 18.45 0.05 0.27% 18.40 109 18.45 41 21.71
2020-08-31 2880 23590266 6231 428769019 18.50 18.55 18.05 18.05 0.40 -2.17% 18.05 259 18.10 3 24.39
2020-09-01 2880 16619301 4519 300290239 18.10 18.15 18.05 18.05 0.00 0% 18.05 769 18.10 351 24.39
2020-09-02 2880 11778317 5201 212162505 18.10 18.15 17.95 18.00 0.05 -0.28% 17.95 965 18.00 149 24.32
2020-09-03 2880 7604607 2564 137141671 18.00 18.15 17.95 18.00 0.00 0% 18.00 1305 18.05 55 24.32
2020-09-04 2880 14999500 6640 268252300 17.95 18.00 17.80 17.80 0.20 -1.11% 17.80 3358 17.85 18 24.05
2020-09-07 2880 8080796 2858 145202617 17.80 18.20 17.75 18.00 0.20 1.12% 17.95 437 18.00 394 24.32
2020-09-10 2880 5114306 2205 91882345 18.00 18.05 17.90 18.05 0.05 0.28% 18.00 258 18.05 302 24.39
2020-09-11 2880 8351550 4048 150320192 17.95 18.10 17.90 18.10 0.05 0.28% 18.05 114 18.10 320 24.46
2020-09-14 2880 7313032 3088 131783502 18.05 18.10 17.95 18.10 0.00 0% 18.05 270 18.10 758 24.46
2020-09-16 2880 6847755 2905 124022788 18.15 18.15 18.00 18.15 0.00 0.28% 18.10 865 18.15 424 24.53
2020-09-17 2880 6753648 3086 121835261 18.15 18.15 18.00 18.00 0.15 -0.83% 18.00 2573 18.05 102 24.32
2020-09-18 2880 10507207 2430 190359579 18.05 18.15 18.05 18.15 0.15 0.83% 18.10 253 18.15 1621 24.53
2020-09-22 2880 10010982 4382 178596426 17.90 17.95 17.80 17.80 0.15 -1.93% 17.80 2601 17.85 175 24.05
2020-09-24 2880 21955256 9221 380394236 17.60 17.65 17.20 17.25 0.45 -3.09% 17.25 702 17.30 1643 23.31
2020-09-25 2880 10539682 3688 184192372 17.25 17.60 17.25 17.50 0.25 1.45% 17.45 366 17.50 9 23.65
2020-09-29 2880 6455127 2463 114658981 17.80 17.85 17.70 17.70 0.05 1.14% 17.70 418 17.75 770 23.92
2020-09-30 2880 7529067 2551 133504226 17.80 17.90 17.65 17.65 0.05 -0.28% 17.65 827 17.70 85 23.85
2020-10-06 2880 6210211 2781 110823498 17.90 17.90 17.75 17.90 0.15 1.42% 17.85 154 17.90 135 24.19
2020-10-08 2880 5632746 2244 100201135 17.80 17.85 17.75 17.80 0.00 -0.56% 17.75 748 17.80 207 24.05
2020-10-12 2880 9364000 3010 166449300 17.90 17.90 17.70 17.80 0.00 0% 17.75 120 17.80 383 24.05
2020-10-13 2880 9434943 3788 166044270 17.80 17.85 17.55 17.55 0.25 -1.4% 17.55 1094 17.60 35 23.72
2020-10-14 2880 7970545 2510 140346449 17.55 17.70 17.55 17.55 0.00 0% 17.55 892 17.60 4 23.72
2020-10-15 2880 5095772 2372 89295021 17.55 17.60 17.50 17.50 0.05 -0.28% 17.50 1609 17.55 48 23.65
2020-10-16 2880 7527732 3658 131464226 17.50 17.55 17.40 17.40 0.10 -0.57% 17.40 1543 17.45 227 23.51
2020-10-20 2880 8192119 3267 142149057 17.40 17.40 17.30 17.40 0.00 0% 17.35 108 17.40 506 23.51
2020-10-21 2880 8791051 4148 152465082 17.35 17.40 17.30 17.30 0.10 -0.57% 17.30 2287 17.35 33 23.38
2020-10-22 2880 6827374 2077 118525595 17.30 17.45 17.25 17.45 0.15 0.87% 17.40 16 17.45 368 23.58
2020-10-23 2880 5870608 2041 102351322 17.40 17.50 17.40 17.40 0.05 -0.29% 17.40 651 17.45 130 23.51
2020-10-26 2880 6271025 2570 110126535 17.40 17.75 17.40 17.50 0.10 0.57% 17.50 779 17.55 184 23.65
2020-10-27 2880 5112812 2485 89185411 17.40 17.50 17.40 17.45 0.05 -0.29% 17.40 1600 17.45 48 23.58
2020-10-28 2880 6347985 3327 110644237 17.45 17.50 17.40 17.45 0.00 0% 17.40 200 17.45 19 23.58
2020-10-29 2880 11815352 5364 204326253 17.35 17.35 17.25 17.25 0.20 -1.15% 17.25 3120 17.30 7 23.31
2020-10-30 2880 12403896 4299 213609986 17.25 17.30 17.20 17.20 0.05 -0.29% 17.20 1376 17.25 433 23.24
2020-11-02 2880 8646741 3106 149579317 17.20 17.45 17.20 17.45 0.25 1.45% 17.40 506 17.45 247 23.58
2020-11-03 2880 7286936 2652 127475434 17.45 17.55 17.40 17.55 0.10 0.57% 17.50 48 17.55 335 23.72
2020-11-04 2880 5423132 2021 94843760 17.45 17.60 17.45 17.50 0.05 -0.28% 17.45 378 17.50 466 23.65
2020-11-05 2880 7161202 2782 126118191 17.55 17.70 17.50 17.65 0.15 0.86% 17.60 137 17.65 11 23.85
2020-11-06 2880 7299083 2540 128916562 17.65 17.70 17.55 17.70 0.05 0.28% 17.70 287 17.75 583 23.92
2020-11-09 2880 12061064 4494 215988939 17.85 18.00 17.80 17.95 0.25 1.41% 17.90 95 17.95 822 24.26
2020-11-10 2880 13868141 4858 250753485 18.00 18.15 17.95 18.15 0.20 1.11% 18.10 89 18.15 321 24.53
2020-11-11 2880 19215031 7154 353915217 18.15 18.60 18.15 18.60 0.45 2.48% 18.55 48 18.60 288 25.14
2020-11-12 2880 9872351 4019 180595224 18.50 18.55 18.20 18.30 0.30 -1.61% 18.25 76 18.30 96 24.73
2020-11-13 2880 7808983 2915 142227931 18.25 18.30 18.10 18.30 0.00 0% 18.25 26 18.30 407 24.73
2020-11-16 2880 10100008 3901 186312995 18.50 18.50 18.35 18.50 0.20 1.09% 18.45 151 18.50 2132 25.00
2020-11-18 2880 11653519 4496 216029386 18.50 18.60 18.45 18.60 0.10 0.54% 18.55 154 18.60 460 25.14
2020-11-19 2880 8412153 2604 155670865 18.60 18.60 18.45 18.55 0.05 -0.27% 18.50 126 18.55 661 25.07
2020-11-23 2880 10287402 2863 189309075 18.40 18.50 18.35 18.40 0.00 -0.81% 18.35 203 18.40 947 24.86
2020-11-24 2880 8873178 3792 161702937 18.35 18.35 18.15 18.25 0.15 -0.82% 18.20 149 18.25 92 24.66
2020-11-25 2880 8178066 2568 149602706 18.35 18.35 18.20 18.25 0.00 0% 18.20 897 18.25 210 24.66
2020-11-26 2880 7284830 2447 132982228 18.25 18.35 18.15 18.35 0.10 0.55% 18.30 65 18.35 229 24.80
2020-11-27 2880 11849735 4471 215913264 18.30 18.30 18.15 18.25 0.10 -0.54% 18.20 361 18.25 649 24.66
2020-11-30 2880 38800304 6908 703847363 18.25 18.30 18.00 18.15 0.10 -0.55% 18.10 62 18.15 1731 24.53
2020-12-01 2880 7290624 2783 131842977 18.05 18.15 18.05 18.15 0.00 0% 18.10 366 18.15 327 29.75
2020-12-02 2880 9087252 3344 163999837 18.00 18.10 18.00 18.10 0.05 -0.28% 18.05 301 18.10 85 29.67
2020-12-04 2880 9533589 3241 172856358 18.05 18.20 18.05 18.20 0.15 0.55% 18.15 133 18.20 139 29.84
2020-12-07 2880 12246145 4532 221634791 18.20 18.25 18.05 18.10 0.10 -0.55% 18.05 337 18.10 31 29.67
2020-12-11 2880 11503870 3936 204372915 17.65 17.85 17.65 17.75 0.05 -1.93% 17.75 151 17.80 58 29.10
2020-12-16 2880 11280617 4916 200735733 17.65 17.90 17.65 17.85 0.20 0.56% 17.85 28 17.90 522 29.26
2020-12-18 2880 16011799 4808 283169873 17.85 17.85 17.65 17.65 0.15 -1.12% 17.65 352 17.70 129 28.93
2020-12-21 2880 8667124 2937 154547002 17.65 17.95 17.65 17.95 0.30 1.7% 17.90 299 17.95 348 29.43
2020-12-22 2880 6639062 2454 118359507 17.80 17.90 17.75 17.75 0.20 -1.11% 17.75 553 17.80 153 29.10
2020-12-25 2880 5125792 1742 91546869 17.80 17.90 17.75 17.90 0.15 0.85% 17.85 593 17.90 623 29.34
2020-12-28 2880 7107722 2295 127162348 17.90 17.95 17.85 17.95 0.05 0.28% 17.90 231 17.95 594 29.43
2020-12-29 2880 3952841 1878 70857784 17.90 17.95 17.90 17.95 0.00 0% 17.90 747 17.95 334 29.43
2020-12-30 2880 20641778 6724 375091583 17.95 18.35 17.95 18.35 0.40 2.23% 18.30 78 18.35 151 30.08