開發金(2883)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　9.72
0
0%		9.76
0.04
0.41%		 　9.65
-0.11
-1.13%		9.65
0
0%		9.56
-0.09
-0.93%		9.63
0.07
0.73%		9.74
0.11
1.14%		 　9.83
0.09
0.92%		9.88
0.05
0.51%		9.84
-0.04
-0.4%		9.85
0.01
0.1%		9.85
0
0%		 　9.84
-0.01
-0.1%		 　　　　　　　　9.26
-0.58
-5.89%		9.29
0.03
0.32%		9.68
2 月 　9.23
-0.06
-0.65%		9.29
0.06
0.65%		9.33
0.04
0.43%		9.49
0.16
1.71%		9.35
-0.14
-1.48%		 　9.31
-0.04
-0.43%		9.36
0.05
0.54%		9.35
-0.01
-0.11%		9.40
0.05
0.53%		9.41
0.01
0.11%		 　9.36
-0.05
-0.53%		9.37
0.01
0.11%		9.41
0.04
0.43%		9.41
0
0%		9.36
-0.05
-0.53%		 　9.30
-0.06
-0.64%		9.24
-0.06
-0.65%		9.21
-0.03
-0.32%		9.16
-0.05
-0.54%		 9.29
3 月　9.10
-0.06
-0.66%		9.17
0.07
0.77%		9.26
0.09
0.98%		9.36
0.1
1.08%		9.18
-0.18
-1.92%		 　9.03
-0.15
-1.63%		9.00
-0.03
-0.33%		8.97
-0.03
-0.33%		8.56
-0.41
-4.57%		8.29
-0.27
-3.15%		 　7.93
-0.36
-4.34%		7.60
-0.33
-4.16%		7.50
-0.1
-1.32%		6.90
-0.6
-8%		7.35
0.45
6.52%		 　7.01
-0.34
-4.63%		7.26
0.25
3.57%		7.54
0.28
3.86%		7.60
0.06
0.8%		7.81
0.21
2.76%		 　7.74
-0.07
-0.9%		7.42
-0.32
-4.13%		8.13
4 月7.51
0.09
1.21%		 　　　7.65
0.14
1.86%		7.76
0.11
1.44%		7.83
0.07
0.9%		7.95
0.12
1.53%		8.13
0.18
2.26%		 　8.35
0.22
2.71%		8.51
0.16
1.92%		8.66
0.15
1.76%		8.51
-0.15
-1.73%		8.60
0.09
1.06%		 　8.56
-0.04
-0.47%		8.36
-0.2
-2.34%		8.39
0.03
0.36%		8.43
0.04
0.48%		8.40
-0.03
-0.36%		 　8.58
0.18
2.14%		8.76
0.18
2.1%		8.98
0.22
2.51%		9.06
0.08
0.89%		 8.36
5 月　　　8.93
-0.13
-1.43%		8.92
-0.01
-0.11%		8.90
-0.02
-0.22%		 8.98
0.08
0.9%		 　9.10
0.12
1.34%		9.04
-0.06
-0.66%		9.04
0
0%		8.99
-0.05
-0.55%		8.95
-0.04
-0.44%		 　8.95
0
0%		9.00
0.05
0.56%		9.02
0.02
0.22%		9.01
-0.01
-0.11%		8.93
-0.08
-0.89%		 　8.97
0.04
0.45%		9.02
0.05
0.56%		9.07
0.05
0.55%		9.00
-0.07
-0.77%		9.09
0.09
1%		 9.01
6 月9.11
0.02
0.22%		9.14
0.03
0.33%		9.30
0.16
1.75%		9.36
0.06
0.65%		9.40
0.04
0.43%		 　9.49
0.09
0.96%		9.48
-0.01
-0.11%		9.47
-0.01
-0.11%		9.20
-0.27
-2.85%		9.16
-0.04
-0.43%		 　9.27
0.11
1.2%		9.39
0.12
1.29%		9.40
0.01
0.11%		9.40
0
0%		9.26
-0.14
-1.49%		 　9.32
0.06
0.65%		9.33
0.01
0.11%		9.34
0.01
0.11%		 　　　9.37
0.03
0.32%		9.46
0.09
0.96%		 9.34
7 月9.48
0.02
0.21%		9.48
0
0%		9.47
-0.01
-0.11%		 　9.04
-0.43
-4.54%		8.94
-0.1
-1.11%		8.92
-0.02
-0.22%		8.83
-0.09
-1.01%		 　　8.81
-0.02
-0.23%		8.88
0.07
0.79%		8.86
-0.02
-0.23%		8.87
0.01
0.11%		8.91
0.04
0.45%		 　8.94
0.03
0.34%		8.85
-0.09
-1.01%		8.90
0.05
0.56%		8.86
-0.04
-0.45%		 　　8.61
-0.25
-2.82%		8.59
-0.02
-0.23%		8.75
0.16
1.86%		8.66
-0.09
-1.03%		8.64
-0.02
-0.23%		8.91
8 月 　8.53
-0.11
-1.27%		8.58
0.05
0.59%		8.63
0.05
0.58%		8.71
0.08
0.93%		8.66
-0.05
-0.57%		 　　8.68
0.02
0.23%		8.68
0
0%		8.68
0
0%		8.66
-0.02
-0.23%		 　8.70
0.04
0.46%		8.67
-0.03
-0.34%		8.65
-0.02
-0.23%		8.41
-0.24
-2.77%		8.56
0.15
1.78%		 　8.53
-0.03
-0.35%		8.58
0.05
0.59%		8.58
0
0%		8.57
-0.01
-0.12%		8.61
0.04
0.47%		 8.54
-0.07
-0.81%		8.61
9 月8.60
0.06
0.7%		8.57
-0.03
-0.35%		8.59
0.02
0.23%		8.58
-0.01
-0.12%		 　8.62
0.04
0.47%		 　8.70
0.08
0.93%		8.77
0.07
0.8%		 　8.77
0
0%		 8.74
-0.03
-0.34%		8.70
-0.04
-0.46%		8.65
-0.05
-0.57%		 　　8.50
-0.15
-1.73%		 8.21
-0.29
-3.41%		8.33
0.12
1.46%		 　　8.51
0.18
2.16%		8.51
0
0%		 8.58
10 月　　　　　8.61
0.1
1.18%		 8.60
-0.01
-0.12%		 　　8.55
-0.05
-0.58%		8.50
-0.05
-0.58%		8.47
-0.03
-0.35%		8.42
-0.05
-0.59%		8.42
0
0%		 　　8.49
0.07
0.83%		8.50
0.01
0.12%		8.44
-0.06
-0.71%		8.47
0.03
0.36%		 　8.53
0.06
0.71%		8.52
-0.01
-0.12%		8.50
-0.02
-0.23%		8.44
-0.06
-0.71%		8.38
-0.06
-0.71%		 8.5
11 月　8.46
0.08
0.95%		8.53
0.07
0.83%		8.49
-0.04
-0.47%		8.52
0.03
0.35%		8.58
0.06
0.7%		 　8.62
0.04
0.47%		8.67
0.05
0.58%		8.79
0.12
1.38%		8.69
-0.1
-1.14%		8.64
-0.05
-0.58%		 　8.68
0.04
0.46%		 8.72
0.04
0.46%		8.69
-0.03
-0.34%		 　　8.68
-0.01
-0.12%		8.69
0.01
0.12%		8.68
-0.01
-0.12%		8.71
0.03
0.35%		8.74
0.03
0.34%		 　8.92
0.18
2.06%		 8.68
12 月8.88
-0.04
-0.45%		8.93
0.05
0.56%		 9.00
0.07
0.78%		 　9.13
0.13
1.44%		 　　9.07
-0.06
-0.66%		 　　　9.10
0.03
0.33%		 9.04
-0.06
-0.66%		 　9.11
0.07
0.77%		9.05
-0.06
-0.66%		 　9.20
0.15
1.66%		 　9.17
-0.03
-0.33%		9.18
0.01
0.11%		9.38
0.2
2.18%		　9.1

說明:最高漲幅:6.52%最低跌幅:-8% 最高價:9.88最低價:6.90平均價:8.83,灰色底表示週末,漲142天(11.59)元,跌131天(-13.21)元,平盤16天
7%=1,4%=2,3%=4,2%=20,1%=64,0%=67,-0%=1,-1%=2,-2%=4,-3%=5,-4%=7,-5%=7,-6%=52,-7%=53,

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 2883 16555404 3799 161010616 9.75 9.77 9.71 9.72 0.01 0% 9.72 142 9.73 309 14.09
2020-01-03 2883 15690211 3507 152665592 9.75 9.76 9.70 9.76 0.04 0.41% 9.75 14 9.76 606 14.14
2020-01-06 2883 21281614 5047 205839966 9.72 9.72 9.65 9.65 0.11 -1.13% 9.65 2332 9.66 9 13.99
2020-01-07 2883 15865247 3500 153194043 9.66 9.69 9.64 9.65 0.00 0% 9.65 1701 9.66 42 13.99
2020-01-08 2883 26540391 5410 254262819 9.63 9.64 9.55 9.56 0.09 -0.93% 9.56 575 9.57 6 13.86
2020-01-09 2883 16262421 2962 156439415 9.57 9.65 9.57 9.63 0.07 0.73% 9.63 79 9.64 220 13.96
2020-01-10 2883 28226750 5377 275097446 9.76 9.77 9.71 9.74 0.11 1.14% 9.74 518 9.75 221 14.12
2020-01-13 2883 25986374 4731 254954834 9.79 9.84 9.79 9.83 0.09 0.92% 9.82 342 9.83 163 14.25
2020-01-14 2883 24806867 5298 244743267 9.85 9.89 9.83 9.88 0.05 0.51% 9.87 290 9.88 611 14.32
2020-01-15 2883 18578549 4176 183056736 9.88 9.89 9.82 9.84 0.04 -0.4% 9.83 241 9.84 496 14.26
2020-01-16 2883 11100359 2685 109216455 9.85 9.86 9.82 9.85 0.01 0.1% 9.84 62 9.85 379 14.28
2020-01-17 2883 18316774 3419 180406848 9.87 9.88 9.83 9.85 0.00 0% 9.85 479 9.86 287 14.28
2020-01-20 2883 20850469 4311 205273678 9.85 9.86 9.81 9.84 0.01 -0.1% 9.84 1172 9.85 257 14.26
2020-01-30 2883 87225929 18108 819258477 9.50 9.52 9.25 9.26 0.58 -5.89% 9.26 130 9.27 161 13.42
2020-01-31 2883 36248045 7233 338163878 9.26 9.44 9.26 9.29 0.03 0.32% 9.29 895 9.30 30 13.46
2020-02-03 2883 38808035 7815 355850587 9.15 9.23 9.10 9.23 0.06 -0.65% 9.23 1235 9.24 421 13.38
2020-02-04 2883 26169454 6352 243127732 9.23 9.38 9.19 9.29 0.06 0.65% 9.29 315 9.30 84 13.46
2020-02-05 2883 21668332 4555 201202693 9.29 9.33 9.20 9.33 0.04 0.43% 9.32 6 9.33 273 13.52
2020-02-06 2883 22418366 4649 211435868 9.34 9.49 9.34 9.49 0.16 1.71% 9.48 6 9.49 899 13.75
2020-02-07 2883 17108669 4826 160622449 9.43 9.45 9.35 9.35 0.14 -1.48% 9.35 1228 9.36 27 13.55
2020-02-10 2883 19690677 4028 182962788 9.29 9.33 9.23 9.31 0.04 -0.43% 9.30 562 9.31 176 13.49
2020-02-11 2883 16173863 3748 151826130 9.32 9.44 9.32 9.36 0.05 0.54% 9.36 38 9.37 266 13.57
2020-02-12 2883 19053392 4604 178524327 9.34 9.39 9.34 9.35 0.01 -0.11% 9.35 1486 9.36 65 13.55
2020-02-13 2883 20935000 4287 196361200 9.36 9.40 9.36 9.40 0.05 0.53% 9.39 11 9.40 906 13.62
2020-02-14 2883 11276957 3392 105870192 9.41 9.41 9.37 9.41 0.01 0.11% 9.40 207 9.41 363 13.64
2020-02-17 2883 8489605 1993 79519009 9.39 9.39 9.36 9.36 0.05 -0.53% 9.36 694 9.37 39 13.57
2020-02-18 2883 8936889 2122 83702250 9.36 9.38 9.35 9.37 0.01 0.11% 9.37 516 9.38 1586 13.58
2020-02-19 2883 13981000 3244 131534890 9.38 9.45 9.36 9.41 0.04 0.43% 9.41 9 9.42 59 13.64
2020-02-20 2883 17346314 3664 163672352 9.45 9.47 9.41 9.41 0.00 0% 9.41 807 9.42 1 13.64
2020-02-21 2883 15722000 3508 147405720 9.40 9.44 9.36 9.36 0.05 -0.53% 9.36 809 9.37 16 13.57
2020-02-24 2883 27446000 6296 254798150 9.31 9.32 9.26 9.30 0.06 -0.64% 9.29 199 9.30 60 13.48
2020-02-25 2883 23339239 6966 215765266 9.22 9.28 9.21 9.24 0.06 -0.65% 9.24 470 9.25 67 13.39
2020-02-26 2883 29121000 5509 267900030 9.18 9.24 9.15 9.21 0.03 -0.32% 9.21 186 9.22 193 13.35
2020-02-27 2883 36213665 6191 332483977 9.21 9.22 9.16 9.16 0.05 -0.54% 9.16 901 9.17 65 13.28
2020-03-02 2883 30861573 7342 280277207 9.01 9.16 9.01 9.10 0.06 -0.66% 9.09 380 9.10 736 13.19
2020-03-03 2883 24624000 4691 226631970 9.16 9.28 9.13 9.17 0.07 0.77% 9.17 380 9.18 49 13.29
2020-03-04 2883 19065073 3101 176340996 9.28 9.28 9.20 9.26 0.09 0.98% 9.25 23 9.26 68 13.42
2020-03-05 2883 21234186 3684 198340647 9.37 9.37 9.30 9.36 0.10 1.08% 9.35 118 9.36 718 13.57
2020-03-06 2883 29728000 5752 274471410 9.36 9.36 9.17 9.18 0.18 -1.92% 9.18 926 9.19 124 13.30
2020-03-09 2883 51531508 9918 466428930 9.11 9.12 9.01 9.03 0.15 -1.63% 9.03 1075 9.04 57 13.09
2020-03-10 2883 51230060 12010 459558583 8.90 9.03 8.90 9.00 0.03 -0.33% 9.00 781 9.01 582 13.04
2020-03-11 2883 38163507 9442 342985123 9.00 9.04 8.94 8.97 0.03 -0.33% 8.96 15 8.97 402 13.00
2020-03-12 2883 58905732 13473 508700498 8.90 8.91 8.51 8.56 0.41 -4.57% 8.55 42 8.56 238 12.41
2020-03-13 2883 87755000 13943 698015360 7.71 8.39 7.71 8.29 0.27 -3.15% 8.29 105 8.30 730 12.01
2020-03-16 2883 44385543 8937 355252295 8.18 8.24 7.92 7.93 0.36 -4.34% 7.93 30 7.94 200 11.49
2020-03-17 2883 54101057 10809 415217875 7.63 7.88 7.60 7.60 0.33 -4.16% 7.60 1959 7.61 76 11.01
2020-03-18 2883 59005807 9448 446062211 7.61 7.65 7.50 7.50 0.10 -1.32% 7.49 704 7.50 30 10.87
2020-03-19 2883 115873269 17054 823198083 7.38 7.47 6.90 6.90 0.60 -8% 6.90 879 6.93 6 10.00
2020-03-20 2883 72632454 11094 531146849 6.99 7.50 6.99 7.35 0.45 6.52% 7.34 310 7.35 135 10.65
2020-03-23 2883 33248287 8354 234218769 7.00 7.17 6.93 7.01 0.34 -4.63% 7.01 463 7.02 27 10.16
2020-03-24 2883 38634546 7145 282095636 7.29 7.39 7.15 7.26 0.25 3.57% 7.26 73 7.27 68 10.52
2020-03-25 2883 47556565 9414 358288641 7.44 7.61 7.43 7.54 0.28 3.86% 7.53 988 7.54 209 10.93
2020-03-26 2883 22268753 4141 168748316 7.63 7.64 7.49 7.60 0.06 0.8% 7.59 186 7.60 993 11.01
2020-03-27 2883 39673232 6981 309976439 7.73 7.91 7.73 7.81 0.21 2.76% 7.81 852 7.82 399 11.32
2020-03-30 2883 23303237 4263 178314323 7.55 7.75 7.51 7.74 0.07 -0.9% 7.73 139 7.74 261 11.22
2020-03-31 2883 59757838 9392 451552217 7.83 7.88 7.42 7.42 0.32 -4.13% 7.42 253 7.45 8 10.75
2020-04-01 2883 21498054 4341 161595255 7.48 7.57 7.44 7.51 0.09 1.21% 7.51 288 7.52 12 8.53
2020-04-06 2883 25129921 4974 191211188 7.62 7.67 7.52 7.65 0.14 1.86% 7.64 150 7.65 284 8.69
2020-04-07 2883 21186989 4228 164091157 7.76 7.78 7.70 7.76 0.11 1.44% 7.75 177 7.76 330 8.82
2020-04-08 2883 22254258 4850 173727717 7.70 7.86 7.68 7.83 0.07 0.9% 7.83 288 7.84 123 8.90
2020-04-09 2883 22290611 4738 176163378 7.88 7.96 7.84 7.95 0.12 1.53% 7.94 262 7.95 551 9.03
2020-04-10 2883 27243561 5600 219904413 7.95 8.14 7.92 8.13 0.18 2.26% 8.12 213 8.13 269 9.24
2020-04-13 2883 55585999 10501 462990334 8.24 8.43 8.22 8.35 0.22 2.71% 8.35 919 8.36 148 9.49
2020-04-14 2883 39312310 6768 332993465 8.38 8.57 8.36 8.51 0.16 1.92% 8.51 185 8.52 480 9.67
2020-04-15 2883 47102841 9981 406870100 8.57 8.69 8.57 8.66 0.15 1.76% 8.65 458 8.66 6 9.84
2020-04-16 2883 38472860 8980 328670629 8.55 8.60 8.48 8.51 0.15 -1.73% 8.51 158 8.52 265 9.67
2020-04-17 2883 36336761 7454 314826273 8.60 8.78 8.60 8.60 0.09 1.06% 8.60 1268 8.61 170 9.77
2020-04-20 2883 23063978 5318 198082816 8.60 8.64 8.54 8.56 0.04 -0.47% 8.56 322 8.57 11 9.73
2020-04-21 2883 47099674 10135 394298999 8.50 8.51 8.29 8.36 0.20 -2.34% 8.36 61 8.38 313 9.50
2020-04-22 2883 18984918 4174 158431689 8.25 8.42 8.25 8.39 0.03 0.36% 8.38 16 8.39 94 9.53
2020-04-23 2883 18908809 4017 159537859 8.36 8.52 8.36 8.43 0.04 0.48% 8.43 179 8.44 1 9.58
2020-04-24 2883 15226592 3510 128512634 8.42 8.49 8.38 8.40 0.03 -0.36% 8.40 499 8.42 3 9.55
2020-04-27 2883 28503381 4350 244830809 8.51 8.66 8.48 8.58 0.18 2.14% 8.58 593 8.60 101 9.75
2020-04-28 2883 38506097 7077 335959934 8.65 8.77 8.65 8.76 0.18 2.1% 8.75 98 8.76 255 9.95
2020-04-29 2883 39148150 7963 349896330 8.81 9.00 8.81 8.98 0.22 2.51% 8.97 48 8.98 66 10.20
2020-04-30 2883 44178967 7716 400821093 9.10 9.10 9.02 9.06 0.08 0.89% 9.06 43 9.07 59 10.30
2020-05-04 2883 38539893 7622 341256365 8.70 8.98 8.69 8.93 0.13 -1.43% 8.92 78 8.93 546 10.15
2020-05-05 2883 19524797 4497 175068872 8.97 9.04 8.90 8.92 0.01 -0.11% 8.92 447 8.93 14 10.14
2020-05-06 2883 24384000 5577 217395360 8.86 9.00 8.84 8.90 0.02 -0.22% 8.90 53 8.91 30 10.11
2020-05-08 2883 19995115 4086 180149918 9.03 9.07 8.98 8.98 0.05 0.9% 8.98 475 8.99 5 10.20
2020-05-11 2883 26692117 5190 242843801 9.04 9.14 9.03 9.10 0.12 1.34% 9.10 284 9.12 97 10.34
2020-05-12 2883 24190000 4578 218794090 9.01 9.09 9.01 9.04 0.06 -0.66% 9.04 747 9.05 92 10.27
2020-05-13 2883 15061000 3266 136208750 9.02 9.07 9.01 9.04 0.00 0% 9.04 1 9.06 128 10.27
2020-05-14 2883 21568000 4949 194220730 9.00 9.04 8.98 8.99 0.05 -0.55% 8.99 385 9.00 230 10.22
2020-05-15 2883 21113000 4793 189613810 9.04 9.04 8.90 8.95 0.04 -0.44% 8.95 594 8.96 5 10.17
2020-05-18 2883 18248427 3339 163459252 8.91 9.00 8.88 8.95 0.00 0% 8.95 258 8.96 18 10.17
2020-05-19 2883 24136000 3835 217818910 9.09 9.09 9.00 9.00 0.05 0.56% 9.00 769 9.01 67 10.23
2020-05-20 2883 16817000 4317 151699740 9.01 9.07 8.99 9.02 0.02 0.22% 9.01 19 9.02 189 10.25
2020-05-21 2883 14998000 3162 135327120 9.00 9.07 9.00 9.01 0.01 -0.11% 9.01 633 9.02 14 10.24
2020-05-22 2883 23527000 5774 210639700 9.00 9.00 8.92 8.93 0.08 -0.89% 8.93 154 8.94 25 10.15
2020-05-25 2883 15215000 3201 135584090 8.95 8.98 8.85 8.97 0.04 0.45% 8.96 22 8.97 14 10.19
2020-05-26 2883 22732603 4364 205472478 8.98 9.07 8.95 9.02 0.05 0.56% 9.02 462 9.03 3 10.25
2020-05-27 2883 20178000 3097 182803370 9.07 9.09 9.02 9.07 0.05 0.55% 9.06 34 9.07 651 10.31
2020-05-28 2883 22854000 4431 206320350 9.10 9.10 8.96 9.00 0.07 -0.77% 8.99 295 9.00 262 10.23
2020-05-29 2883 41619000 6598 377147750 8.99 9.09 8.95 9.09 0.09 1% 9.08 14 9.09 447 10.33
2020-06-01 2883 32969000 6535 301034940 9.10 9.16 9.08 9.11 0.02 0.22% 9.11 66 9.12 27 15.18
2020-06-02 2883 23459422 7903 214656882 9.11 9.17 9.11 9.14 0.03 0.33% 9.14 884 9.15 32 15.23
2020-06-03 2883 44452000 8594 412776520 9.22 9.35 9.20 9.30 0.16 1.75% 9.30 555 9.31 12 15.50
2020-06-04 2883 31330000 5564 293202690 9.40 9.43 9.30 9.36 0.06 0.65% 9.35 228 9.36 2 15.60
2020-06-05 2883 18944000 3772 177456350 9.36 9.40 9.32 9.40 0.04 0.43% 9.39 66 9.40 1116 15.67
2020-06-08 2883 32848000 5623 311214510 9.46 9.51 9.42 9.49 0.09 0.96% 9.48 31 9.49 23 15.82
2020-06-09 2883 21307000 3760 201929590 9.51 9.51 9.44 9.48 0.01 -0.11% 9.47 172 9.48 39 15.80
2020-06-10 2883 23798000 4780 225217110 9.46 9.50 9.43 9.47 0.01 -0.11% 9.46 125 9.47 399 15.78
2020-06-11 2883 48092000 12143 448254620 9.46 9.47 9.20 9.20 0.27 -2.85% 9.20 1576 9.21 477 15.33
2020-06-12 2883 31296000 6323 284561920 9.04 9.16 9.02 9.16 0.04 -0.43% 9.15 112 9.16 18 15.27
2020-06-15 2883 35634000 6609 330700350 9.18 9.39 9.12 9.27 0.11 1.2% 9.27 94 9.28 187 15.45
2020-06-16 2883 26127000 5926 244847010 9.36 9.39 9.32 9.39 0.12 1.29% 9.38 62 9.39 669 15.65
2020-06-17 2883 21382520 6078 200788617 9.39 9.43 9.36 9.40 0.01 0.11% 9.40 152 9.41 27 15.67
2020-06-18 2883 22247469 6410 208278983 9.41 9.44 9.31 9.40 0.00 0% 9.39 3 9.40 984 15.67
2020-06-19 2883 45715541 7520 425162332 9.40 9.40 9.26 9.26 0.14 -1.49% 9.25 2178 9.26 2227 15.43
2020-06-22 2883 14478370 3023 134843155 9.26 9.34 9.26 9.32 0.06 0.65% 9.31 66 9.32 516 15.53
2020-06-23 2883 18575077 3495 173666165 9.34 9.39 9.30 9.33 0.01 0.11% 9.33 332 9.35 2 15.55
2020-06-24 2883 20584627 3489 192913608 9.39 9.42 9.34 9.34 0.01 0.11% 9.34 554 9.35 54 15.57
2020-06-29 2883 27404495 5671 255940445 9.32 9.37 9.30 9.37 0.03 0.32% 9.36 105 9.37 347 15.62
2020-06-30 2883 35677577 4720 335908280 9.37 9.46 9.37 9.46 0.09 0.96% 9.45 5 9.46 916 15.77
2020-07-01 2883 48892146 5898 463323636 9.48 9.49 9.45 9.48 0.02 0.21% 9.47 629 9.48 546 15.80
2020-07-02 2883 54383499 6087 515148509 9.49 9.49 9.46 9.48 0.00 0% 9.47 1061 9.48 1349 15.80
2020-07-03 2883 99165237 11192 939134098 9.49 9.50 9.45 9.47 0.01 -0.11% 9.47 969 9.48 3448 15.78
2020-07-06 2883 96678993 14251 871800021 8.99 9.06 8.99 9.04 0.00 -4.54% 9.03 1168 9.04 458 15.07
2020-07-07 2883 59580240 13734 534232939 9.06 9.08 8.92 8.94 0.10 -1.11% 8.93 893 8.94 189 14.90
2020-07-08 2883 34161376 8213 304755591 8.94 8.97 8.90 8.92 0.02 -0.22% 8.92 339 8.93 203 14.87
2020-07-09 2883 44086316 9222 391124370 8.93 8.94 8.83 8.83 0.09 -1.01% 8.83 480 8.84 52 14.72
2020-07-13 2883 22662331 3914 199002080 8.73 8.81 8.73 8.81 0.06 -0.23% 8.81 179 8.82 353 14.68
2020-07-14 2883 24096351 4899 214048172 8.84 8.94 8.84 8.88 0.07 0.79% 8.88 705 8.89 42 14.80
2020-07-15 2883 26325676 5497 233859844 8.95 8.95 8.85 8.86 0.02 -0.23% 8.86 737 8.87 50 14.77
2020-07-16 2883 24074471 4337 213938734 8.94 8.94 8.86 8.87 0.01 0.11% 8.87 345 8.88 99 14.78
2020-07-17 2883 21407939 4090 190983102 8.95 8.95 8.89 8.91 0.04 0.45% 8.90 51 8.91 56 14.85
2020-07-20 2883 15644942 2922 139367314 8.91 8.96 8.88 8.94 0.03 0.34% 8.93 30 8.94 312 14.90
2020-07-21 2883 32346783 5671 287351865 8.96 8.96 8.84 8.85 0.09 -1.01% 8.85 2211 8.86 5 14.75
2020-07-22 2883 27148093 4179 240826655 8.85 8.90 8.85 8.90 0.05 0.56% 8.89 10 8.90 710 14.83
2020-07-23 2883 19049897 3842 168772761 8.86 8.90 8.81 8.86 0.04 -0.45% 8.85 177 8.86 144 14.77
2020-07-27 2883 26907823 5422 233827001 8.74 8.79 8.61 8.61 0.14 -2.82% 8.61 454 8.63 76 14.35
2020-07-28 2883 26518442 7038 227604352 8.56 8.63 8.51 8.59 0.02 -0.23% 8.59 285 8.60 23 14.32
2020-07-29 2883 18879391 4582 164750915 8.60 8.77 8.60 8.75 0.16 1.86% 8.74 10 8.75 327 14.58
2020-07-30 2883 25273004 5377 218813152 8.80 8.80 8.62 8.66 0.09 -1.03% 8.65 666 8.66 120 14.43
2020-07-31 2883 23520565 3493 203457603 8.68 8.70 8.63 8.64 0.02 -0.23% 8.64 1962 8.65 120 14.40
2020-08-03 2883 25239903 6687 216238255 8.64 8.64 8.52 8.53 0.11 -1.27% 8.53 280 8.55 20 14.22
2020-08-04 2883 18911959 3394 162742101 8.58 8.67 8.55 8.58 0.05 0.59% 8.58 668 8.59 155 14.30
2020-08-05 2883 17570323 4056 151728302 8.66 8.67 8.61 8.63 0.05 0.58% 8.63 272 8.65 50 14.38
2020-08-06 2883 24412823 4815 212555413 8.64 8.78 8.64 8.71 0.08 0.93% 8.70 45 8.71 250 14.52
2020-08-07 2883 22222039 4735 192233798 8.71 8.73 8.60 8.66 0.05 -0.57% 8.65 33 8.66 240 14.43
2020-08-11 2883 15433625 3006 134278170 8.73 8.74 8.68 8.68 0.04 0.23% 8.68 23 8.69 52 14.47
2020-08-12 2883 11150645 3001 96796398 8.70 8.71 8.65 8.68 0.00 0% 8.67 16 8.68 44 14.47
2020-08-13 2883 12984821 2630 112654588 8.72 8.73 8.64 8.68 0.00 0% 8.67 67 8.68 233 14.47
2020-08-14 2883 12602679 2796 108961261 8.64 8.67 8.62 8.66 0.02 -0.23% 8.66 106 8.67 82 14.43
2020-08-17 2883 15322802 2985 133111703 8.65 8.72 8.63 8.70 0.04 0.46% 8.70 195 8.71 120 14.50
2020-08-18 2883 16819180 3296 145942679 8.72 8.72 8.66 8.67 0.03 -0.34% 8.67 233 8.68 55 14.45
2020-08-19 2883 25701252 6241 223413878 8.71 8.73 8.65 8.65 0.02 -0.23% 8.65 628 8.66 4 14.42
2020-08-20 2883 47288717 11122 401886410 8.70 8.70 8.40 8.41 0.24 -2.77% 8.41 522 8.42 30 14.02
2020-08-21 2883 19581422 5251 167188605 8.53 8.58 8.48 8.56 0.15 1.78% 8.55 13 8.56 40 14.27
2020-08-24 2883 9580666 2416 81772953 8.55 8.57 8.50 8.53 0.03 -0.35% 8.53 45 8.54 22 14.22
2020-08-25 2883 18006662 3362 154694374 8.55 8.64 8.51 8.58 0.05 0.59% 8.58 225 8.59 155 14.30
2020-08-26 2883 12179257 3030 104476149 8.58 8.63 8.55 8.58 0.00 0% 8.57 152 8.58 16 14.30
2020-08-27 2883 12163077 3293 104222713 8.57 8.62 8.53 8.57 0.01 -0.12% 8.56 13 8.57 5 14.28
2020-08-28 2883 18192428 3661 156486469 8.55 8.65 8.55 8.61 0.04 0.47% 8.61 6 8.62 156 14.35
2020-08-31 2883 36918219 3722 317555769 8.65 8.67 8.54 8.54 0.07 -0.81% 8.54 1238 8.55 200 15.53
2020-09-01 2883 20822671 2653 179102832 8.56 8.63 8.56 8.60 0.06 0.7% 8.60 452 8.61 93 15.64
2020-09-02 2883 18822374 4206 161095544 8.60 8.61 8.52 8.57 0.03 -0.35% 8.56 10 8.57 357 15.58
2020-09-03 2883 28229477 5815 243808845 8.59 8.75 8.57 8.59 0.02 0.23% 8.58 562 8.59 219 15.62
2020-09-04 2883 17644723 3180 151200225 8.55 8.62 8.54 8.58 0.01 -0.12% 8.57 73 8.58 1079 15.60
2020-09-07 2883 18364867 2858 158291310 8.56 8.65 8.56 8.62 0.04 0.47% 8.61 149 8.62 28 15.67
2020-09-10 2883 23150956 4339 200865846 8.63 8.72 8.61 8.70 0.10 0.93% 8.69 146 8.70 147 15.82
2020-09-11 2883 29911060 5413 261860026 8.73 8.80 8.71 8.77 0.07 0.8% 8.76 2 8.77 202 15.95
2020-09-14 2883 17291620 3170 151505478 8.80 8.80 8.73 8.77 0.00 0% 8.76 227 8.77 84 15.95
2020-09-16 2883 13697379 2858 119669065 8.75 8.76 8.70 8.74 0.01 -0.34% 8.73 2 8.74 322 15.89
2020-09-17 2883 14517184 3278 126436375 8.73 8.74 8.69 8.70 0.04 -0.46% 8.70 1723 8.71 58 15.82
2020-09-18 2883 36571250 3150 317077459 8.71 8.74 8.65 8.65 0.05 -0.57% 8.64 917 8.65 987 15.73
2020-09-22 2883 25638833 4686 218372857 8.56 8.57 8.48 8.50 0.11 -1.73% 8.50 1899 8.51 43 15.45
2020-09-24 2883 40383671 9555 333702935 8.36 8.39 8.18 8.21 0.25 -3.41% 8.21 114 8.22 107 14.93
2020-09-25 2883 17152310 3852 142151111 8.28 8.33 8.25 8.33 0.12 1.46% 8.33 36 8.34 343 15.15
2020-09-29 2883 17318145 3112 147126076 8.47 8.53 8.45 8.51 0.10 2.16% 8.51 29 8.52 330 15.47
2020-09-30 2883 14322597 2590 122115911 8.52 8.58 8.49 8.51 0.00 0% 8.50 46 8.51 42 15.47
2020-10-06 2883 15335275 3396 131649733 8.49 8.63 8.49 8.61 0.16 1.18% 8.60 35 8.61 43 15.65
2020-10-08 2883 10544260 2216 90614217 8.58 8.61 8.57 8.60 0.05 -0.12% 8.59 60 8.60 294 15.64
2020-10-12 2883 13422000 3072 114843300 8.60 8.62 8.51 8.55 0.05 -0.58% 8.53 10 8.55 359 15.55
2020-10-13 2883 13780989 2735 116730137 8.50 8.52 8.43 8.50 0.05 -0.58% 8.49 9 8.50 327 15.45
2020-10-14 2883 10988682 2811 93421140 8.48 8.56 8.47 8.47 0.03 -0.35% 8.47 687 8.50 53 15.40
2020-10-15 2883 13432407 3667 113313114 8.45 8.49 8.42 8.42 0.05 -0.59% 8.42 206 8.43 2 15.31
2020-10-16 2883 12689657 2683 107203330 8.44 8.50 8.42 8.42 0.00 0% 8.42 186 8.43 35 15.31
2020-10-20 2883 12968864 2793 109990008 8.53 8.53 8.45 8.49 0.01 0.83% 8.49 514 8.50 865 15.44
2020-10-21 2883 13384677 3876 113817378 8.49 8.53 8.47 8.50 0.01 0.12% 8.50 8 8.51 48 15.45
2020-10-22 2883 28381040 2839 240000443 8.48 8.52 8.44 8.44 0.06 -0.71% 8.44 1691 8.45 969 15.35
2020-10-23 2883 10316762 2441 87467594 8.45 8.52 8.45 8.47 0.03 0.36% 8.47 249 8.49 79 15.40
2020-10-26 2883 10394620 2354 88582786 8.48 8.56 8.48 8.53 0.06 0.71% 8.52 187 8.53 107 15.51
2020-10-27 2883 7016785 1774 59656739 8.47 8.52 8.47 8.52 0.01 -0.12% 8.51 131 8.52 255 15.49
2020-10-28 2883 13419820 3377 113930476 8.49 8.52 8.47 8.50 0.02 -0.23% 8.50 994 8.51 785 15.45
2020-10-29 2883 23518932 5457 198099013 8.42 8.47 8.37 8.44 0.06 -0.71% 8.44 1805 8.45 573 15.35
2020-10-30 2883 27826036 4713 233385091 8.40 8.42 8.35 8.38 0.06 -0.71% 8.38 861 8.39 722 15.24
2020-11-02 2883 11766100 3018 99007889 8.38 8.46 8.35 8.46 0.08 0.95% 8.45 534 8.46 88 15.38
2020-11-03 2883 12931164 2880 110039216 8.46 8.53 8.45 8.53 0.07 0.83% 8.52 12 8.53 255 15.51
2020-11-04 2883 10983333 1980 93483443 8.54 8.57 8.46 8.49 0.04 -0.47% 8.49 95 8.51 64 15.44
2020-11-05 2883 17507991 3564 149658803 8.54 8.60 8.49 8.52 0.03 0.35% 8.52 87 8.53 36 15.49
2020-11-06 2883 19137477 3041 163599994 8.55 8.58 8.50 8.58 0.06 0.7% 8.56 143 8.58 22 15.60
2020-11-09 2883 22242096 3947 191792046 8.61 8.68 8.57 8.62 0.04 0.47% 8.61 22 8.62 74 15.67
2020-11-10 2883 36437678 5675 316647815 8.66 8.74 8.64 8.67 0.05 0.58% 8.67 371 8.68 12 15.76
2020-11-11 2883 44937300 8863 393918777 8.70 8.79 8.70 8.79 0.12 1.38% 8.78 530 8.79 609 15.98
2020-11-12 2883 26237386 5408 227629250 8.77 8.78 8.62 8.69 0.10 -1.14% 8.67 23 8.69 294 15.80
2020-11-13 2883 16868609 3654 145599422 8.62 8.66 8.61 8.64 0.05 -0.58% 8.63 172 8.64 124 15.71
2020-11-16 2883 21199375 6721 183665652 8.68 8.68 8.64 8.68 0.04 0.46% 8.67 3 8.68 122 15.78
2020-11-18 2883 28218001 6347 245633190 8.66 8.74 8.65 8.72 0.06 0.46% 8.71 3 8.72 425 15.85
2020-11-19 2883 20649865 4395 179427896 8.72 8.73 8.67 8.69 0.03 -0.34% 8.69 1 8.70 333 15.80
2020-11-23 2883 22241609 5217 192640403 8.64 8.70 8.63 8.68 0.04 -0.12% 8.67 16 8.68 755 15.78
2020-11-24 2883 22143110 4556 191874664 8.67 8.69 8.64 8.69 0.01 0.12% 8.67 165 8.69 109 15.80
2020-11-25 2883 42003460 7702 365969288 8.70 8.75 8.68 8.68 0.01 -0.12% 8.68 677 8.69 3 15.78
2020-11-26 2883 25107228 5444 217932234 8.68 8.71 8.66 8.71 0.03 0.35% 8.70 43 8.71 413 11.61
2020-11-27 2883 33908032 7466 295376058 8.70 8.74 8.68 8.74 0.03 0.34% 8.73 81 8.74 224 11.65
2020-11-30 2883 128751061 21254 1144601073 8.96 8.97 8.80 8.92 0.18 2.06% 8.91 795 8.92 344 11.89
2020-12-01 2883 39691527 8358 351443881 8.90 8.90 8.83 8.88 0.04 -0.45% 8.87 390 8.88 2072 11.84
2020-12-02 2883 58842926 11868 522354199 8.88 8.94 8.81 8.93 0.05 0.56% 8.92 21 8.93 939 11.91
2020-12-04 2883 69957989 14394 628506598 8.94 9.00 8.93 9.00 0.08 0.78% 8.99 254 9.00 7031 12.00
2020-12-07 2883 99119846 22488 904117212 9.16 9.19 9.07 9.13 0.13 1.44% 9.13 320 9.14 208 12.17
2020-12-11 2883 78131787 17787 706821609 9.02 9.12 8.99 9.07 0.11 -0.66% 9.07 103 9.08 708 12.09
2020-12-16 2883 77262461 19083 700964900 8.95 9.13 8.95 9.10 0.16 0.33% 9.09 775 9.10 363 12.13
2020-12-18 2883 148999011 18020 1354960852 9.15 9.19 9.04 9.04 0.11 -0.66% 9.03 814 9.04 6411 12.05
2020-12-21 2883 115194874 14817 1047635921 9.07 9.11 9.04 9.11 0.07 0.77% 9.10 612 9.11 3833 12.15
2020-12-22 2883 108345193 15790 984182556 9.10 9.16 9.05 9.05 0.06 -0.66% 9.05 1264 9.06 314 12.07
2020-12-25 2883 47228442 13169 436448063 9.26 9.29 9.20 9.20 0.02 1.66% 9.20 2200 9.21 28 12.27
2020-12-28 2883 28167365 8417 258425187 9.18 9.22 9.16 9.17 0.03 -0.33% 9.17 5 9.18 239 12.23
2020-12-29 2883 33657879 9179 309545488 9.20 9.22 9.18 9.18 0.01 0.11% 9.18 2081 9.19 189 12.24
2020-12-30 2883 85804136 18188 798830880 9.18 9.42 9.16 9.38 0.20 2.18% 9.37 144 9.38 146 12.51