新光金(2888)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 10.45
0
0%
10.35
-0.1
-0.96%
 10.20
-0.15
-1.45%
10.20
0
0%
10.10
-0.1
-0.98%
10.20
0.1
0.99%
10.15
-0.05
-0.49%
 10.30
0.15
1.48%
10.30
0
0%
10.20
-0.1
-0.97%
10.25
0.05
0.49%
10.25
0
0%
 10.40
0.15
1.46%
        9.76
-0.64
-6.15%
9.85
0.09
0.92%
10.19
2 月  9.60
-0.25
-2.54%
9.78
0.18
1.88%
9.71
-0.07
-0.72%
9.89
0.18
1.85%
9.78
-0.11
-1.11%
 9.74
-0.04
-0.41%
9.94
0.2
2.05%
9.98
0.04
0.4%
9.97
-0.01
-0.1%
9.91
-0.06
-0.6%
 9.86
-0.05
-0.5%
9.86
0
0%
9.92
0.06
0.61%
9.92
0
0%
9.90
-0.02
-0.2%
 9.82
-0.08
-0.81%
9.74
-0.08
-0.81%
9.54
-0.2
-2.05%
9.21
-0.33
-3.46%
9.68
3 月 9.07
-0.14
-1.52%
9.13
0.06
0.66%
9.13
0
0%
9.34
0.21
2.3%
9.12
-0.22
-2.36%
 8.90
-0.22
-2.41%
9.00
0.1
1.12%
9.03
0.03
0.33%
8.69
-0.34
-3.77%
8.36
-0.33
-3.8%
 8.03
-0.33
-3.95%
7.71
-0.32
-3.99%
7.46
-0.25
-3.24%
6.72
-0.74
-9.92%
7.34
0.62
9.23%
 7.11
-0.23
-3.13%
7.33
0.22
3.09%
7.61
0.28
3.82%
7.66
0.05
0.66%
7.92
0.26
3.39%
 7.81
-0.11
-1.39%
7.63
-0.18
-2.3%
8.15
4 月7.64
0.01
0.13%
   7.66
0.02
0.26%
7.77
0.11
1.44%
7.90
0.13
1.67%
8.14
0.24
3.04%
8.61
0.47
5.77%
 8.33
-0.28
-3.25%
8.47
0.14
1.68%
8.58
0.11
1.3%
8.43
-0.15
-1.75%
8.44
0.01
0.12%
 8.34
-0.1
-1.18%
8.08
-0.26
-3.12%
8.10
0.02
0.25%
8.13
0.03
0.37%
8.08
-0.05
-0.62%
 8.26
0.18
2.23%
8.30
0.04
0.48%
8.41
0.11
1.33%
8.54
0.13
1.55%
8.2
5 月   8.27
-0.27
-3.16%
8.27
0
0%
8.23
-0.04
-0.48%
8.29
0.06
0.73%
 8.39
0.1
1.21%
8.31
-0.08
-0.95%
8.28
-0.03
-0.36%
8.16
-0.12
-1.45%
8.16
0
0%
 8.07
-0.09
-1.1%
8.17
0.1
1.24%
8.17
0
0%
8.22
0.05
0.61%
8.10
-0.12
-1.46%
 8.15
0.05
0.62%
8.33
0.18
2.21%
8.32
-0.01
-0.12%
8.22
-0.1
-1.2%
8.34
0.12
1.46%
8.24
6 月8.35
0.01
0.12%
8.40
0.05
0.6%
8.56
0.16
1.9%
8.58
0.02
0.23%
8.72
0.14
1.63%
 8.94
0.22
2.52%
8.96
0.02
0.22%
9.01
0.05
0.56%
8.61
-0.4
-4.44%
8.53
-0.08
-0.93%
 8.47
-0.06
-0.7%
8.63
0.16
1.89%
8.68
0.05
0.58%
8.63
-0.05
-0.58%
8.64
0.01
0.12%
 8.63
-0.01
-0.12%
8.66
0.03
0.35%
8.66
0
0%
   8.52
-0.14
-1.62%
8.60
0.08
0.94%
8.64
7 月8.59
-0.01
-0.12%
8.63
0.04
0.47%
8.66
0.03
0.35%
 8.80
0.14
1.62%
8.77
-0.03
-0.34%
8.78
0.01
0.11%
8.78
0
0%
  8.70
-0.08
-0.91%
8.71
0.01
0.11%
8.79
0.08
0.92%
8.80
0.01
0.11%
8.78
-0.02
-0.23%
 8.74
-0.04
-0.46%
8.65
-0.09
-1.03%
8.64
-0.01
-0.12%
8.63
-0.01
-0.12%
  8.40
-0.23
-2.67%
8.38
-0.02
-0.24%
8.44
0.06
0.72%
8.54
0.1
1.18%
8.51
-0.03
-0.35%
8.65
8 月  8.44
-0.07
-0.82%
8.49
0.05
0.59%
8.16
-0.33
-3.89%
8.21
0.05
0.61%
8.15
-0.06
-0.73%
  8.50
0.35
4.29%
8.44
-0.06
-0.71%
8.43
-0.01
-0.12%
8.41
-0.02
-0.24%
 8.46
0.05
0.59%
8.46
0
0%
8.40
-0.06
-0.71%
8.18
-0.22
-2.62%
8.25
0.07
0.86%
 8.22
-0.03
-0.36%
8.51
0.29
3.53%
8.46
-0.05
-0.59%
8.43
-0.03
-0.35%
8.41
-0.02
-0.24%
8.30
-0.11
-1.31%
8.37
9 月8.36
0.06
0.72%
8.34
-0.02
-0.24%
8.40
0.06
0.72%
8.38
-0.02
-0.24%
 8.41
0.03
0.36%
 8.65
0.24
2.85%
8.62
-0.03
-0.35%
 8.63
0.01
0.12%
8.47
-0.16
-1.85%
8.40
-0.07
-0.83%
8.31
-0.09
-1.07%
  8.13
-0.18
-2.17%
7.85
-0.28
-3.44%
7.89
0.04
0.51%
  8.01
0.12
1.52%
8.04
0.03
0.37%
8.3
10 月     8.20
0.16
1.99%
8.12
-0.08
-0.98%
  8.10
-0.02
-0.25%
8.11
0.01
0.12%
8.14
0.03
0.37%
8.05
-0.09
-1.11%
8.04
-0.01
-0.12%
  8.10
0.06
0.75%
8.06
-0.04
-0.49%
8.08
0.02
0.25%
8.13
0.05
0.62%
 8.21
0.08
0.98%
8.15
-0.06
-0.73%
8.11
-0.04
-0.49%
8.05
-0.06
-0.74%
7.96
-0.09
-1.12%
8.1
11 月 8.03
0.07
0.88%
8.11
0.08
1%
8.11
0
0%
8.11
0
0%
8.12
0.01
0.12%
 8.18
0.06
0.74%
8.37
0.19
2.32%
8.67
0.3
3.58%
8.56
-0.11
-1.27%
8.53
-0.03
-0.35%
 8.58
0.05
0.59%
8.65
0.07
0.82%
8.62
-0.03
-0.35%
  8.66
0.04
0.46%
8.62
-0.04
-0.46%
8.63
0.01
0.12%
8.64
0.01
0.12%
8.69
0.05
0.58%
 8.59
-0.1
-1.15%
8.47
12 月8.62
0.03
0.35%
8.61
-0.01
-0.12%
8.66
0.05
0.58%
 8.76
0.1
1.15%
  8.46
-0.3
-3.42%
   8.44
-0.02
-0.24%
8.44
0
0%
 8.49
0.05
0.59%
8.43
-0.06
-0.71%
 8.52
0.09
1.07%
 8.52
0
0%
8.56
0.04
0.47%
8.87
0.31
3.62%
 8.56

說明:最高漲幅:9.23%最低跌幅:-9.92% 最高價:10.45最低價:6.72平均價:8.61,灰色底表示週末,漲133天(13.19)元,跌137天(-17.4)元,平盤19天
9%=1,6%=1,4%=6,3%=7,2%=20,1%=60,0%=57,-0%=1,-1%=2,-2%=7,-3%=17,-4%=18,-5%=40,-6%=52,

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 2888 27972638 3422 292343659 10.45 10.50 10.40 10.45 0.10 0% 10.40 6892 10.45 1495 13.23
2020-01-03 2888 65439462 10289 679656693 10.50 10.50 10.30 10.35 0.10 -0.96% 10.35 1181 10.40 5085 13.10
2020-01-06 2888 54337220 6415 555815929 10.30 10.30 10.15 10.20 0.15 -1.45% 10.15 8940 10.20 342 12.91
2020-01-07 2888 34184183 4529 348574406 10.20 10.25 10.15 10.20 0.00 0% 10.15 14257 10.20 71 12.91
2020-01-08 2888 52583162 5739 533648393 10.15 10.25 10.10 10.10 0.10 -0.98% 10.10 6709 10.15 1003 12.78
2020-01-09 2888 20259589 3136 206125922 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 4641 10.20 891 12.91
2020-01-10 2888 35145451 4254 357143754 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 3681 10.20 1634 12.85
2020-01-13 2888 34684343 4421 356673814 10.20 10.35 10.20 10.30 0.15 1.48% 10.30 664 10.35 4596 13.04
2020-01-14 2888 30061958 4382 310448823 10.35 10.40 10.25 10.30 0.00 0% 10.25 2131 10.30 1337 13.04
2020-01-15 2888 27517102 4371 281933778 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 3189 10.25 592 12.91
2020-01-16 2888 13973423 2410 142862750 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 3411 10.25 2911 12.97
2020-01-17 2888 27134593 3750 278118906 10.30 10.30 10.20 10.25 0.00 0% 10.25 578 10.30 5808 12.97
2020-01-20 2888 37259439 4670 385127762 10.30 10.40 10.25 10.40 0.15 1.46% 10.35 1664 10.40 9234 13.16
2020-01-30 2888 144031445 20138 1428373922 10.00 10.05 9.75 9.76 0.64 -6.15% 9.75 3293 9.76 670 12.35
2020-01-31 2888 53827563 8378 529802240 9.76 9.95 9.76 9.85 0.09 0.92% 9.84 632 9.85 382 12.47
2020-02-03 2888 87876976 12218 835532434 9.51 9.60 9.41 9.60 0.25 -2.54% 9.59 11 9.60 1341 12.15
2020-02-04 2888 59543125 8351 577669783 9.60 9.83 9.53 9.78 0.18 1.88% 9.77 3 9.78 100 12.38
2020-02-05 2888 46634911 7590 452883528 9.73 9.78 9.65 9.71 0.07 -0.72% 9.70 1400 9.71 7 12.29
2020-02-06 2888 40259627 5476 396223906 9.74 9.89 9.74 9.89 0.18 1.85% 9.88 29 9.89 125 12.52
2020-02-07 2888 31080404 5155 304622773 9.85 9.85 9.77 9.78 0.11 -1.11% 9.77 902 9.78 590 12.38
2020-02-10 2888 26148202 4152 253919526 9.68 9.78 9.62 9.74 0.04 -0.41% 9.73 212 9.74 25 12.33
2020-02-11 2888 45746972 5443 454588892 9.83 9.99 9.82 9.94 0.20 2.05% 9.93 225 9.94 11 12.58
2020-02-12 2888 30363753 4759 303371357 10.00 10.05 9.97 9.98 0.04 0.4% 9.98 14 9.99 248 12.63
2020-02-13 2888 30643000 3763 305737780 10.00 10.05 9.93 9.97 0.01 -0.1% 9.96 2 9.97 215 12.62
2020-02-14 2888 21580747 3451 214126190 9.95 9.95 9.90 9.91 0.06 -0.6% 9.91 249 9.92 176 12.54
2020-02-17 2888 19817254 3384 195193984 9.88 9.88 9.82 9.86 0.05 -0.5% 9.85 299 9.86 104 12.48
2020-02-18 2888 20777854 2984 205250477 9.83 9.94 9.82 9.86 0.00 0% 9.86 524 9.87 15 12.48
2020-02-19 2888 21465000 3929 212951420 9.87 9.96 9.87 9.92 0.06 0.61% 9.92 436 9.93 292 12.56
2020-02-20 2888 23542382 3516 234508010 9.98 10.05 9.91 9.92 0.00 0% 9.92 740 9.93 64 12.56
2020-02-21 2888 23981000 3209 237896950 9.92 9.98 9.87 9.90 0.02 -0.2% 9.89 638 9.90 38 12.53
2020-02-24 2888 37015000 6455 363254870 9.83 9.88 9.76 9.82 0.08 -0.81% 9.81 387 9.82 17 12.43
2020-02-25 2888 25703940 5256 250461049 9.72 9.78 9.71 9.74 0.08 -0.81% 9.74 655 9.75 8 12.33
2020-02-26 2888 86037000 13688 824131000 9.59 9.64 9.53 9.54 0.20 -2.05% 9.54 253 9.55 636 12.08
2020-02-27 2888 121165589 17717 1131017943 9.50 9.51 9.21 9.21 0.33 -3.46% 9.21 434 9.22 2 7.03
2020-03-02 2888 75881279 12106 686628086 8.96 9.15 8.91 9.07 0.14 -1.52% 9.07 292 9.08 269 6.92
2020-03-03 2888 40126000 6560 368214320 9.21 9.21 9.13 9.13 0.06 0.66% 9.13 1100 9.14 160 6.97
2020-03-04 2888 33762243 5486 307564764 9.11 9.15 9.08 9.13 0.00 0% 9.13 1293 9.14 492 6.97
2020-03-05 2888 42774485 6604 396832206 9.21 9.34 9.20 9.34 0.21 2.3% 9.33 18 9.34 1500 7.13
2020-03-06 2888 45440000 13387 416261340 9.28 9.28 9.11 9.12 0.22 -2.36% 9.12 1146 9.13 123 6.96
2020-03-09 2888 75253348 15189 671948409 8.96 9.00 8.87 8.90 0.22 -2.41% 8.90 949 8.91 51 6.79
2020-03-10 2888 64303765 11561 576580966 8.83 9.04 8.83 9.00 0.10 1.12% 9.00 831 9.01 170 6.87
2020-03-11 2888 46923058 7608 425156386 9.10 9.12 9.00 9.03 0.03 0.33% 9.02 7 9.03 199 6.89
2020-03-12 2888 81344473 13011 714402942 8.91 8.95 8.65 8.69 0.34 -3.77% 8.68 533 8.69 338 6.63
2020-03-13 2888 110780000 16754 900835770 8.08 8.46 8.01 8.36 0.33 -3.8% 8.35 418 8.36 72 6.38
2020-03-16 2888 74646244 11746 605118861 8.35 8.35 8.01 8.03 0.33 -3.95% 8.02 656 8.03 58 6.13
2020-03-17 2888 86354600 12717 670643592 7.76 7.93 7.68 7.71 0.32 -3.99% 7.71 56 7.72 512 5.89
2020-03-18 2888 83729521 13562 636558316 7.79 7.80 7.46 7.46 0.25 -3.24% 7.46 2438 7.47 251 5.69
2020-03-19 2888 173947296 20633 1197162238 7.18 7.18 6.72 6.72 0.74 -9.92% 0.00 0 6.72 674 5.13
2020-03-20 2888 113505820 15811 820355389 6.97 7.39 6.97 7.34 0.62 9.23% 7.33 173 7.34 419 5.60
2020-03-23 2888 59602936 8956 421521011 6.99 7.19 6.91 7.11 0.23 -3.13% 7.11 1449 7.12 124 5.43
2020-03-24 2888 61160826 9632 452656885 7.33 7.51 7.33 7.33 0.22 3.09% 7.33 639 7.35 32 5.60
2020-03-25 2888 62955979 9524 478410062 7.51 7.68 7.51 7.61 0.28 3.82% 7.60 923 7.61 671 5.81
2020-03-26 2888 43484001 7228 329932623 7.62 7.66 7.50 7.66 0.05 0.66% 7.65 226 7.66 358 5.85
2020-03-27 2888 95626725 13867 762950706 7.86 8.15 7.85 7.92 0.26 3.39% 7.91 679 7.92 449 6.05
2020-03-30 2888 46686270 7076 360130957 7.60 7.81 7.58 7.81 0.11 -1.39% 7.80 36 7.81 119 5.96
2020-03-31 2888 77586651 8714 599208409 7.92 7.95 7.61 7.63 0.18 -2.3% 7.63 543 7.64 37 5.82
2020-04-01 2888 36148557 6029 276152683 7.63 7.70 7.55 7.64 0.01 0.13% 7.64 359 7.65 26 5.83
2020-04-06 2888 38090991 5045 291324620 7.76 7.76 7.55 7.66 0.02 0.26% 7.66 180 7.67 408 5.85
2020-04-07 2888 39659154 6154 307862348 7.75 7.83 7.71 7.77 0.11 1.44% 7.77 856 7.78 291 5.93
2020-04-08 2888 38754921 5899 304377519 7.77 7.93 7.72 7.90 0.13 1.67% 7.90 732 7.91 124 6.03
2020-04-09 2888 56743594 8717 458722738 8.02 8.14 8.01 8.14 0.24 3.04% 8.13 973 8.14 743 6.21
2020-04-10 2888 96808381 14917 815910333 8.22 8.61 8.22 8.61 0.47 5.77% 8.61 719 8.62 277 6.57
2020-04-13 2888 61631257 11755 515945035 8.52 8.52 8.31 8.33 0.28 -3.25% 8.33 822 8.34 404 6.36
2020-04-14 2888 48972062 9173 413203912 8.34 8.50 8.32 8.47 0.14 1.68% 8.46 782 8.47 63 6.47
2020-04-15 2888 57876131 9616 495218768 8.57 8.61 8.51 8.58 0.11 1.3% 8.57 188 8.58 102 6.55
2020-04-16 2888 45448822 8059 384378240 8.49 8.49 8.42 8.43 0.15 -1.75% 8.43 1106 8.44 22 6.44
2020-04-17 2888 59161673 9369 503585506 8.50 8.59 8.44 8.44 0.00 0.12% 8.44 361 8.45 55 6.44
2020-04-20 2888 35796432 5929 299228807 8.40 8.44 8.33 8.34 0.10 -1.18% 8.34 721 8.35 83 6.37
2020-04-21 2888 57296383 9161 466861623 8.30 8.32 8.08 8.08 0.26 -3.12% 8.08 2092 8.09 216 6.17
2020-04-22 2888 33922007 4809 273689169 8.00 8.14 7.99 8.10 0.02 0.25% 8.10 175 8.11 298 6.18
2020-04-23 2888 39829087 5134 323786819 8.11 8.21 8.07 8.13 0.03 0.37% 8.12 553 8.13 708 6.21
2020-04-24 2888 21558396 3356 174750301 8.12 8.15 8.06 8.08 0.05 -0.62% 8.08 130 8.10 5 6.17
2020-04-27 2888 46964848 5957 386641492 8.14 8.30 8.13 8.26 0.18 2.23% 8.26 631 8.27 415 6.31
2020-04-28 2888 38298589 5185 318398344 8.34 8.37 8.27 8.30 0.04 0.48% 8.30 995 8.31 18 6.34
2020-04-29 2888 52369363 8381 440498915 8.33 8.49 8.32 8.41 0.11 1.33% 8.41 1504 8.42 845 6.42
2020-04-30 2888 58893453 9384 502087364 8.51 8.56 8.47 8.54 0.13 1.55% 8.53 735 8.54 788 6.52
2020-05-04 2888 50934878 8784 420393859 8.30 8.33 8.18 8.27 0.27 -3.16% 8.26 838 8.27 308 6.31
2020-05-05 2888 25347675 4410 209898280 8.30 8.33 8.23 8.27 0.00 0% 8.27 2506 8.28 126 6.31
2020-05-06 2888 28543000 4519 235451600 8.27 8.29 8.20 8.23 0.04 -0.48% 8.23 744 8.24 33 6.28
2020-05-08 2888 47108725 7153 393395342 8.28 8.63 8.28 8.29 0.07 0.73% 8.29 199 8.30 237 6.33
2020-05-11 2888 35640679 5322 299056716 8.39 8.42 8.34 8.39 0.10 1.21% 8.39 61 8.40 5319 6.40
2020-05-12 2888 33156000 4548 275981990 8.33 8.36 8.30 8.31 0.08 -0.95% 8.31 1551 8.32 8 6.34
2020-05-13 2888 26728000 4410 221187860 8.30 8.31 8.25 8.28 0.03 -0.36% 8.28 445 8.29 340 6.32
2020-05-14 2888 33267000 6775 272593430 8.24 8.25 8.15 8.16 0.12 -1.45% 8.16 1705 8.17 21 6.23
2020-05-15 2888 26979000 4063 220457100 8.22 8.24 8.11 8.16 0.00 0% 8.16 65 8.17 19 6.23
2020-05-18 2888 51143619 9878 413171697 8.05 8.11 8.05 8.07 0.09 -1.1% 8.07 1716 8.08 95 6.16
2020-05-19 2888 35724000 6276 291912470 8.20 8.20 8.14 8.17 0.10 1.24% 8.17 368 8.18 156 6.24
2020-05-20 2888 29858000 6562 244773760 8.17 8.24 8.17 8.17 0.00 0% 8.17 918 8.18 45 6.24
2020-05-21 2888 22198000 3812 182453560 8.20 8.24 8.19 8.22 0.05 0.61% 8.22 132 8.23 1926 6.27
2020-05-22 2888 39134000 6318 318368400 8.20 8.21 8.10 8.10 0.12 -1.46% 8.10 1667 8.11 110 6.18
2020-05-25 2888 20412000 3260 165785880 8.18 8.18 8.07 8.15 0.05 0.62% 8.14 326 8.15 76 6.22
2020-05-26 2888 77921964 11528 647383875 8.19 8.37 8.19 8.33 0.18 2.21% 8.33 1 8.34 149 5.95
2020-05-27 2888 40187000 5768 335524210 8.38 8.41 8.31 8.32 0.01 -0.12% 8.32 815 8.33 1467 5.94
2020-05-28 2888 32380000 5274 267961170 8.39 8.39 8.20 8.22 0.10 -1.2% 8.22 508 8.23 258 5.87
2020-05-29 2888 71586000 8445 595170060 8.19 8.36 8.18 8.34 0.12 1.46% 8.33 26 8.34 499 5.96
2020-06-01 2888 37283000 6052 312489350 8.38 8.41 8.35 8.35 0.01 0.12% 8.35 1238 8.36 71 5.96
2020-06-02 2888 36138591 5228 303059945 8.39 8.40 8.36 8.40 0.05 0.6% 8.39 1573 8.40 782 6.00
2020-06-03 2888 59690000 10627 508856250 8.47 8.58 8.47 8.56 0.16 1.9% 8.56 409 8.57 1316 6.11
2020-06-04 2888 38405000 6528 329271460 8.62 8.65 8.51 8.58 0.02 0.23% 8.57 227 8.58 608 6.13
2020-06-05 2888 54732000 8431 473864500 8.57 8.72 8.55 8.72 0.14 1.63% 8.72 479 8.73 567 6.23
2020-06-08 2888 66102000 10880 587087580 8.84 8.94 8.79 8.94 0.22 2.52% 8.93 215 8.94 1419 6.39
2020-06-09 2888 55684000 8513 498603080 9.00 9.00 8.90 8.96 0.02 0.22% 8.95 72 8.96 1057 6.40
2020-06-10 2888 53865000 8503 484572680 8.97 9.05 8.92 9.01 0.05 0.56% 9.00 552 9.01 111 6.44
2020-06-11 2888 106034000 16919 929319310 8.97 8.97 8.59 8.61 0.40 -4.44% 8.60 882 8.61 78 6.15
2020-06-12 2888 52690000 8170 445145490 8.39 8.55 8.35 8.53 0.08 -0.93% 8.52 292 8.53 2 6.09
2020-06-15 2888 40445000 5660 344160780 8.54 8.59 8.41 8.47 0.06 -0.7% 8.47 1082 8.48 75 6.05
2020-06-16 2888 24710000 5056 213410200 8.62 8.70 8.57 8.63 0.16 1.89% 8.63 413 8.64 84 6.16
2020-06-17 2888 30232149 7518 261409291 8.66 8.70 8.61 8.68 0.05 0.58% 8.67 65 8.68 286 6.20
2020-06-18 2888 22713639 3602 195573484 8.66 8.69 8.57 8.63 0.05 -0.58% 8.62 218 8.63 155 6.16
2020-06-19 2888 32993389 3545 284817133 8.67 8.67 8.61 8.64 0.01 0.12% 8.63 89 8.64 914 6.17
2020-06-22 2888 22533941 3396 194236515 8.64 8.65 8.59 8.63 0.01 -0.12% 8.62 14 8.63 68 6.16
2020-06-23 2888 30821644 4592 267070368 8.65 8.72 8.60 8.66 0.03 0.35% 8.65 330 8.66 250 6.19
2020-06-24 2888 24492727 4283 212566838 8.70 8.72 8.66 8.66 0.00 0% 8.66 249 8.67 9 6.19
2020-06-29 2888 33128376 4916 282606739 8.56 8.59 8.50 8.52 0.14 -1.62% 8.52 190 8.53 82 6.09
2020-06-30 2888 20239063 2807 173786779 8.58 8.60 8.55 8.60 0.08 0.94% 8.59 108 8.60 1266 6.14
2020-07-01 2888 20230633 6401 174138936 8.60 8.63 8.58 8.59 0.01 -0.12% 8.59 410 8.60 791 6.14
2020-07-02 2888 25325452 3504 218681080 8.61 8.66 8.58 8.63 0.04 0.47% 8.63 116 8.64 287 6.16
2020-07-03 2888 23160502 3324 200441705 8.64 8.68 8.63 8.66 0.03 0.35% 8.66 55 8.67 720 6.19
2020-07-06 2888 42892314 6147 376536646 8.68 8.84 8.68 8.80 0.14 1.62% 8.80 334 8.81 832 6.29
2020-07-07 2888 38963109 5294 342302546 8.85 8.88 8.74 8.77 0.03 -0.34% 8.76 70 8.77 274 6.26
2020-07-08 2888 29587843 4378 259744171 8.76 8.80 8.75 8.78 0.01 0.11% 8.78 118 8.79 81 6.27
2020-07-09 2888 29803432 3940 262100084 8.80 8.82 8.77 8.78 0.00 0% 8.78 660 8.79 241 6.27
2020-07-13 2888 31647481 4183 276020978 8.75 8.75 8.69 8.70 0.08 -0.91% 8.70 641 8.71 170 6.21
2020-07-14 2888 27594921 4396 240852558 8.70 8.76 8.68 8.71 0.01 0.11% 8.71 1043 8.72 3 6.22
2020-07-15 2888 41890985 5945 368679895 8.77 8.85 8.76 8.79 0.08 0.92% 8.79 1088 8.80 119 6.28
2020-07-16 2888 29811358 4748 262744116 8.84 8.84 8.80 8.80 0.01 0.11% 8.80 1240 8.81 110 6.29
2020-07-17 2888 25103380 3546 220729414 8.84 8.85 8.76 8.78 0.02 -0.23% 8.78 323 8.79 442 6.27
2020-07-20 2888 21537958 3798 188383799 8.79 8.82 8.70 8.74 0.04 -0.46% 8.73 573 8.74 52 6.24
2020-07-21 2888 63055851 8022 547767555 8.74 8.77 8.65 8.65 0.09 -1.03% 8.65 1271 8.66 101 6.18
2020-07-22 2888 37295524 4552 322487216 8.64 8.69 8.62 8.64 0.01 -0.12% 8.64 330 8.65 472 6.17
2020-07-23 2888 21422658 3007 184934986 8.64 8.66 8.60 8.63 0.01 -0.12% 8.63 1061 8.64 50 6.16
2020-07-27 2888 39046445 5373 330933356 8.51 8.58 8.40 8.40 0.12 -2.67% 8.40 1906 8.41 201 6.00
2020-07-28 2888 42144290 5708 354435120 8.37 8.48 8.35 8.38 0.02 -0.24% 8.38 202 8.39 29 5.99
2020-07-29 2888 35205442 4987 299012649 8.38 8.57 8.38 8.44 0.06 0.72% 8.44 149 8.45 62 6.03
2020-07-30 2888 23723392 3219 201506275 8.52 8.54 8.44 8.54 0.10 1.18% 8.53 227 8.54 381 6.10
2020-07-31 2888 48646595 4152 415395151 8.56 8.57 8.51 8.51 0.03 -0.35% 8.51 560 8.53 7 6.08
2020-08-03 2888 62321096 7588 527667466 8.50 8.53 8.41 8.44 0.07 -0.82% 8.43 1554 8.44 48 6.03
2020-08-04 2888 72652326 6740 616046386 8.44 8.52 8.44 8.49 0.05 0.59% 8.49 1160 8.50 761 6.06
2020-08-05 2888 76202004 7988 621928972 8.16 8.19 8.13 8.16 0.00 -3.89% 8.16 465 8.17 206 5.83
2020-08-06 2888 32848110 5249 270151475 8.22 8.28 8.18 8.21 0.05 0.61% 8.20 393 8.21 403 5.86
2020-08-07 2888 35200397 7148 286940194 8.21 8.21 8.13 8.15 0.06 -0.73% 8.15 243 8.16 138 5.82
2020-08-11 2888 62448962 8736 534169602 8.59 8.63 8.48 8.50 0.03 4.29% 8.50 183 8.51 1 6.07
2020-08-12 2888 24953798 4860 211453171 8.50 8.52 8.43 8.44 0.06 -0.71% 8.44 999 8.45 13 6.03
2020-08-13 2888 21082445 3436 177913134 8.47 8.50 8.40 8.43 0.01 -0.12% 8.43 232 8.44 169 6.02
2020-08-14 2888 20991978 2856 176639564 8.43 8.44 8.39 8.41 0.02 -0.24% 8.41 1000 8.42 29 6.01
2020-08-17 2888 25443528 3122 215068446 8.42 8.48 8.39 8.46 0.05 0.59% 8.46 64 8.47 385 6.04
2020-08-18 2888 23625325 4479 199129565 8.49 8.49 8.40 8.46 0.00 0% 8.45 21 8.46 565 6.04
2020-08-19 2888 29458569 6569 248199663 8.47 8.48 8.40 8.40 0.06 -0.71% 8.40 350 8.41 176 6.00
2020-08-20 2888 47772054 8837 392908153 8.39 8.40 8.15 8.18 0.22 -2.62% 8.18 254 8.19 379 5.84
2020-08-21 2888 27244353 5048 224296892 8.27 8.27 8.19 8.25 0.07 0.86% 8.24 328 8.25 183 5.89
2020-08-24 2888 17919699 2671 147785840 8.27 8.28 8.22 8.22 0.03 -0.36% 8.22 706 8.23 150 5.87
2020-08-25 2888 89389897 10620 755144378 8.26 8.54 8.26 8.51 0.29 3.53% 8.51 472 8.52 1257 8.10
2020-08-26 2888 37631573 5725 318059626 8.51 8.53 8.41 8.46 0.05 -0.59% 8.45 40 8.46 1844 8.06
2020-08-27 2888 27973623 4251 235134688 8.47 8.48 8.35 8.43 0.03 -0.35% 8.42 15 8.43 56 8.03
2020-08-28 2888 23943583 3877 201844100 8.40 8.48 8.39 8.41 0.02 -0.24% 8.41 495 8.42 116 8.01
2020-08-31 2888 74037660 6961 620456154 8.44 8.50 8.30 8.30 0.11 -1.31% 8.30 1091 8.31 315 7.90
2020-09-01 2888 35190241 4446 293606245 8.36 8.38 8.31 8.36 0.06 0.72% 8.35 144 8.36 624 7.96
2020-09-02 2888 26860663 4232 223680612 8.39 8.39 8.30 8.34 0.02 -0.24% 8.33 7 8.34 1176 7.94
2020-09-03 2888 42971281 5523 361545253 8.36 8.48 8.34 8.40 0.06 0.72% 8.40 44 8.41 447 8.00
2020-09-04 2888 30806330 4576 257093802 8.32 8.39 8.31 8.38 0.02 -0.24% 8.37 97 8.38 380 7.98
2020-09-07 2888 29593209 3867 249041997 8.36 8.46 8.34 8.41 0.03 0.36% 8.41 8 8.42 224 8.01
2020-09-10 2888 169586466 19027 1457626545 8.43 8.73 8.42 8.65 0.29 2.85% 8.64 709 8.65 549 8.24
2020-09-11 2888 86243063 11619 749097668 8.70 8.77 8.61 8.62 0.03 -0.35% 8.62 749 8.63 8 8.21
2020-09-14 2888 34077912 4240 294427851 8.67 8.70 8.61 8.63 0.01 0.12% 8.63 491 8.64 214 8.22
2020-09-16 2888 82571266 19017 697714292 8.51 8.52 8.41 8.47 0.15 -1.85% 8.46 182 8.47 147 8.07
2020-09-17 2888 52765431 14061 443279294 8.41 8.43 8.38 8.40 0.07 -0.83% 8.40 603 8.41 858 8.00
2020-09-18 2888 98206039 6236 818715975 8.40 8.44 8.31 8.31 0.09 -1.07% 8.31 5989 8.34 5084 7.91
2020-09-22 2888 70357182 10809 573496100 8.25 8.26 8.11 8.13 0.15 -2.17% 8.13 4160 8.14 37 7.74
2020-09-24 2888 83850092 14045 661910839 8.00 8.00 7.85 7.85 0.21 -3.44% 7.85 2713 7.86 84 7.48
2020-09-25 2888 39491455 6242 311223761 7.90 7.98 7.83 7.89 0.04 0.51% 7.89 145 7.90 61 7.51
2020-09-29 2888 27331570 4052 219743198 8.04 8.09 8.01 8.01 0.00 1.52% 8.01 2379 8.02 32 7.63
2020-09-30 2888 23583190 4394 190124322 8.06 8.12 8.03 8.04 0.03 0.37% 8.04 235 8.05 118 7.66
2020-10-06 2888 42389883 5759 345812485 8.10 8.21 8.09 8.20 0.16 1.99% 8.19 232 8.20 1993 7.81
2020-10-08 2888 20343213 3019 165336415 8.18 8.18 8.10 8.12 0.01 -0.98% 8.11 407 8.12 124 7.73
2020-10-12 2888 23624000 4384 191088000 8.11 8.12 8.07 8.10 0.02 -0.25% 8.09 45 8.10 2216 7.71
2020-10-13 2888 17136937 2320 138481462 8.10 8.11 8.06 8.11 0.01 0.12% 8.11 25 8.12 280 7.72
2020-10-14 2888 24123707 3039 195942816 8.09 8.14 8.08 8.14 0.03 0.37% 8.12 29 8.14 557 7.75
2020-10-15 2888 28554737 4439 230417405 8.12 8.13 8.05 8.05 0.09 -1.11% 8.05 3747 8.06 461 7.67
2020-10-16 2888 21902435 2622 176633432 8.03 8.09 8.03 8.04 0.01 -0.12% 8.04 203 8.05 2 7.66
2020-10-20 2888 16524482 3017 133645881 8.07 8.11 8.06 8.10 0.02 0.75% 8.09 102 8.10 836 7.71
2020-10-21 2888 14100554 4518 114032718 8.13 8.13 8.05 8.06 0.04 -0.49% 8.06 159 8.07 24 7.68
2020-10-22 2888 18624717 1841 150418539 8.04 8.10 8.04 8.08 0.02 0.25% 8.08 111 8.09 273 7.70
2020-10-23 2888 20112858 2847 163191979 8.12 8.14 8.09 8.13 0.05 0.62% 8.12 382 8.13 1274 7.74
2020-10-26 2888 31469473 4676 257567213 8.13 8.23 8.13 8.21 0.08 0.98% 8.20 420 8.21 84 7.82
2020-10-27 2888 15061417 2531 122772603 8.15 8.18 8.13 8.15 0.06 -0.73% 8.15 207 8.16 201 7.76
2020-10-28 2888 17716143 4093 143579851 8.14 8.15 8.08 8.11 0.04 -0.49% 8.11 147 8.12 725 7.72
2020-10-29 2888 26638440 4400 214099927 8.05 8.07 8.01 8.05 0.06 -0.74% 8.05 573 8.06 536 7.67
2020-10-30 2888 49389273 7355 394751335 8.01 8.04 7.96 7.96 0.09 -1.12% 7.96 1151 7.97 79 7.58
2020-11-02 2888 19856119 3841 158899282 7.97 8.04 7.97 8.03 0.07 0.88% 8.03 427 8.04 386 7.65
2020-11-03 2888 23316774 3519 188614765 8.08 8.11 8.05 8.11 0.08 1% 8.10 56 8.11 1501 7.72
2020-11-04 2888 14157352 1988 114703338 8.13 8.13 8.08 8.11 0.00 0% 8.10 170 8.11 82 7.72
2020-11-05 2888 15258498 2352 123815780 8.12 8.15 8.08 8.11 0.00 0% 8.10 127 8.11 614 7.72
2020-11-06 2888 20292567 2266 164702487 8.12 8.14 8.09 8.12 0.01 0.12% 8.12 511 8.13 836 7.73
2020-11-09 2888 24198140 3945 197798325 8.16 8.20 8.15 8.18 0.06 0.74% 8.18 728 8.19 1445 7.79
2020-11-10 2888 98310168 12278 822873720 8.26 8.45 8.25 8.37 0.19 2.32% 8.37 407 8.38 637 7.97
2020-11-11 2888 149490503 19752 1281101802 8.45 8.67 8.44 8.67 0.30 3.58% 8.66 596 8.67 292 8.26
2020-11-12 2888 68547452 9565 588461706 8.70 8.71 8.49 8.56 0.11 -1.27% 8.55 39 8.56 226 8.15
2020-11-13 2888 32630694 4788 278553293 8.55 8.58 8.49 8.53 0.03 -0.35% 8.53 238 8.54 696 8.12
2020-11-16 2888 41237205 5542 354907804 8.60 8.66 8.56 8.58 0.05 0.59% 8.57 486 8.58 550 8.17
2020-11-18 2888 39818441 5816 344484871 8.65 8.68 8.61 8.65 0.02 0.82% 8.64 294 8.65 323 8.24
2020-11-19 2888 24558372 3866 211497005 8.65 8.65 8.58 8.62 0.03 -0.35% 8.61 49 8.62 255 8.21
2020-11-23 2888 35902674 5386 310378748 8.60 8.68 8.60 8.66 0.08 0.46% 8.65 156 8.66 152 7.60
2020-11-24 2888 22459418 3547 194281073 8.68 8.70 8.61 8.62 0.04 -0.46% 8.62 340 8.63 647 7.56
2020-11-25 2888 30326915 3761 262523925 8.68 8.69 8.62 8.63 0.01 0.12% 8.63 96 8.64 142 7.57
2020-11-26 2888 22365287 3185 193049340 8.64 8.65 8.61 8.64 0.01 0.12% 8.63 451 8.64 195 7.58
2020-11-27 2888 50868645 7154 442339213 8.68 8.74 8.65 8.69 0.05 0.58% 8.68 635 8.69 13 7.62
2020-11-30 2888 84450970 7481 729471145 8.71 8.74 8.59 8.59 0.10 -1.15% 8.59 2814 8.60 30 7.54
2020-12-01 2888 44232247 5330 379041892 8.60 8.64 8.50 8.62 0.03 0.35% 8.61 198 8.62 881 7.56
2020-12-02 2888 30340343 3978 260469335 8.60 8.62 8.54 8.61 0.01 -0.12% 8.61 108 8.62 1125 7.55
2020-12-04 2888 49364051 6169 426551814 8.60 8.68 8.60 8.66 0.06 0.58% 8.65 395 8.66 627 7.60
2020-12-07 2888 95536525 10783 835304468 8.70 8.80 8.70 8.76 0.10 1.15% 8.75 1976 8.76 2002 7.68
2020-12-11 2888 56350797 7312 479263069 8.51 8.59 8.44 8.46 0.00 -3.42% 8.45 1944 8.46 244 7.42
2020-12-16 2888 28678868 6571 241822357 8.40 8.46 8.40 8.44 0.08 -0.24% 8.43 313 8.44 5942 7.40
2020-12-18 2888 22354084 3667 188700929 8.46 8.47 8.42 8.44 0.02 0% 8.43 186 8.44 307 7.40
2020-12-21 2888 31718790 4847 267093229 8.45 8.49 8.35 8.49 0.05 0.59% 8.48 1 8.49 358 7.45
2020-12-22 2888 40385856 4733 343016481 8.48 8.53 8.43 8.43 0.06 -0.71% 8.43 660 8.44 9 7.39
2020-12-25 2888 28857131 3386 246019353 8.51 8.55 8.49 8.52 0.04 1.07% 8.51 452 8.52 139 7.47
2020-12-28 2888 31483512 3568 267708909 8.50 8.53 8.47 8.52 0.00 0% 8.51 564 8.52 204 7.47
2020-12-29 2888 45807425 5315 392594312 8.54 8.62 8.53 8.56 0.04 0.47% 8.55 380 8.56 548 7.51
2020-12-30 2888 169292945 22632 1485663244 8.60 8.88 8.60 8.87 0.31 3.62% 8.86 3724 8.87 2852 7.78