國票金(2889)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　11.35
0
0%		11.50
0.15
1.32%		 　11.55
0.05
0.43%		11.90
0.35
3.03%		11.70
-0.2
-1.68%		11.70
0
0%		11.80
0.1
0.85%		 　11.90
0.1
0.85%		11.90
0
0%		11.85
-0.05
-0.42%		11.85
0
0%		11.90
0.05
0.42%		 　12.00
0.1
0.84%		 　　　　　　　　11.60
-0.4
-3.33%		11.75
0.15
1.29%		11.75
2 月 　11.65
-0.1
-0.85%		11.75
0.1
0.86%		11.75
0
0%		11.90
0.15
1.28%		11.80
-0.1
-0.84%		 　11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.70
0
0%		11.70
0
0%		11.65
-0.05
-0.43%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.65
0.05
0.43%		11.65
0
0%		11.65
0
0%		 　11.55
-0.1
-0.86%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.35
-0.2
-1.73%		 11.58
3 月　11.15
-0.2
-1.76%		11.25
0.1
0.9%		11.25
0
0%		11.40
0.15
1.33%		11.25
-0.15
-1.32%		 　10.95
-0.3
-2.67%		10.95
0
0%		10.95
0
0%		10.60
-0.35
-3.2%		10.20
-0.4
-3.77%		 　9.96
-0.24
-2.35%		9.65
-0.31
-3.11%		9.62
-0.03
-0.31%		10.50
0.88
9.15%		9.60
-0.9
-8.57%		 　9.60
0
0%		9.94
0.34
3.54%		10.20
0.26
2.62%		10.15
-0.05
-0.49%		10.25
0.1
0.99%		 　10.20
-0.05
-0.49%		10.35
0.15
1.47%		10.41
4 月10.30
-0.05
-0.48%		 　　　10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.40
0.05
0.48%		10.50
0.1
0.96%		10.55
0.05
0.48%		 　10.55
0
0%		10.60
0.05
0.47%		10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		 　10.90
0.25
2.35%		10.50
-0.4
-3.67%		10.50
0
0%		10.55
0.05
0.48%		10.50
-0.05
-0.47%		 　10.70
0.2
1.9%		10.75
0.05
0.47%		10.80
0.05
0.47%		10.95
0.15
1.39%		 10.59
5 月　　　10.80
-0.15
-1.37%		10.80
0
0%		10.80
0
0%		 10.95
0.15
1.39%		 　11.20
0.25
2.28%		11.20
0
0%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		 　11.35
0.1
0.89%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.60
0.15
1.31%		11.55
-0.05
-0.43%		 　11.50
-0.05
-0.43%		11.65
0.15
1.3%		11.65
0
0%		11.60
-0.05
-0.43%		11.30
-0.3
-2.59%		 11.31
6 月11.65
0.35
3.1%		11.70
0.05
0.43%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.75
0
0%		 　11.75
0
0%		11.75
0
0%		11.85
0.1
0.85%		11.70
-0.15
-1.27%		11.60
-0.1
-0.85%		 　11.75
0.15
1.29%		11.85
0.1
0.85%		11.75
-0.1
-0.84%		11.75
0
0%		11.85
0.1
0.85%		 　11.85
0
0%		11.85
0
0%		11.80
-0.05
-0.42%		 　　　11.75
-0.05
-0.42%		11.75
0
0%		 11.77
7 月11.85
0.1
0.85%		11.95
0.1
0.84%		12.00
0.05
0.42%		 　12.25
0.25
2.08%		12.10
-0.15
-1.22%		12.10
0
0%		12.10
0
0%		 　　12.20
0.1
0.83%		11.45
-0.75
-6.15%		11.75
0.3
2.62%		11.75
0
0%		11.65
-0.1
-0.85%		 　11.55
-0.1
-0.86%		11.70
0.15
1.3%		11.70
0
0%		11.60
-0.1
-0.85%		 　　11.35
-0.25
-2.16%		11.25
-0.1
-0.88%		11.45
0.2
1.78%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.75
8 月 　11.40
0.05
0.44%		11.55
0.15
1.32%		11.70
0.15
1.3%		11.75
0.05
0.43%		11.75
0
0%		 　　11.90
0.15
1.28%		11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		11.75
0
0%		 　11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.50
-0.2
-1.71%		11.55
0.05
0.43%		 　11.55
0
0%		11.55
0
0%		11.55
0
0%		11.60
0.05
0.43%		11.60
0
0%		 11.55
-0.05
-0.43%		11.64
9 月11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.55
0
0%		11.50
-0.05
-0.43%		 　11.55
0.05
0.43%		 　11.90
0.35
3.03%		11.85
-0.05
-0.42%		 　11.85
0
0%		 11.85
0
0%		11.95
0.1
0.84%		11.95
0
0%		 　　11.80
-0.15
-1.26%		 11.40
-0.4
-3.39%		11.40
0
0%		 　　11.75
0.35
3.07%		11.75
0
0%		 11.71
10 月　　　　　11.75
0
0%		 11.75
0
0%		 　　11.70
-0.05
-0.43%		11.70
0
0%		11.75
0.05
0.43%		11.75
0
0%		11.75
0
0%		 　　11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.95
0.2
1.7%		12.00
0.05
0.42%		 　12.00
0
0%		11.85
-0.15
-1.25%		11.85
0
0%		11.85
0
0%		11.75
-0.1
-0.84%		 11.8
11 月　11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		 　11.95
0.1
0.84%		11.95
0
0%		12.05
0.1
0.84%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		 　12.05
0.1
0.84%		 12.10
0.05
0.41%		12.00
-0.1
-0.83%		 　　12.00
0
0%		12.00
0
0%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.10
0
0%		 　12.00
-0.1
-0.83%		 11.98
12 月12.05
0.05
0.42%		12.05
0
0%		 12.10
0.05
0.41%		 　12.10
0
0%		 　　12.25
0.15
1.24%		 　　　12.70
0.45
3.67%		 12.70
0
0%		 　12.75
0.05
0.39%		12.60
-0.15
-1.18%		 　12.70
0.1
0.79%		 　12.65
-0.05
-0.39%		12.70
0.05
0.4%		13.00
0.3
2.36%		　12.49

說明:最高漲幅:9.15%最低跌幅:-8.57% 最高價:13.00最低價:9.60平均價:11.54,灰色底表示週末,漲119天(16.23)元,跌99天(-13.67)元,平盤71天
9%=1,4%=3,3%=10,2%=11,1%=50,0%=115,-0%=1,-1%=1,-2%=2,-3%=9,-4%=12,-5%=27,-6%=47,

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 2889 11786735 1720 133920513 11.30 11.45 11.25 11.35 0.10 0% 11.35 607 11.40 53 12.47
2020-01-03 2889 8280082 1968 95037729 11.40 11.55 11.40 11.50 0.15 1.32% 11.45 471 11.50 509 12.64
2020-01-06 2889 5286120 1611 60835094 11.50 11.55 11.45 11.55 0.05 0.43% 11.50 991 11.55 944 12.69
2020-01-07 2889 11760376 3320 138064703 11.55 11.90 11.55 11.90 0.35 3.03% 11.85 147 11.90 654 13.08
2020-01-08 2889 8005347 2491 93944150 11.90 11.90 11.60 11.70 0.20 -1.68% 11.65 671 11.70 142 12.86
2020-01-09 2889 4736692 1355 55395192 11.70 11.80 11.65 11.70 0.00 0% 11.65 391 11.70 732 12.86
2020-01-10 2889 4055522 983 47530238 11.70 11.80 11.65 11.80 0.10 0.85% 11.75 65 11.80 783 12.97
2020-01-13 2889 5445664 1269 64569571 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 431 11.90 1021 13.08
2020-01-14 2889 4368400 1351 52060008 11.90 12.00 11.85 11.90 0.00 0% 11.85 888 11.90 97 13.08
2020-01-15 2889 2323259 1059 27603963 11.95 11.95 11.85 11.85 0.05 -0.42% 11.85 755 11.90 272 13.02
2020-01-16 2889 3349885 1076 39540301 11.85 11.85 11.75 11.85 0.00 0% 11.80 223 11.85 1136 13.02
2020-01-17 2889 2617599 628 31016572 11.90 11.90 11.80 11.90 0.05 0.42% 11.85 325 11.90 864 13.08
2020-01-20 2889 4358255 1110 52101010 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 645 12.00 1275 13.19
2020-01-30 2889 11370311 3697 131904465 11.50 11.80 11.45 11.60 0.40 -3.33% 11.60 74 11.65 362 12.75
2020-01-31 2889 4842987 1511 56790943 11.60 11.80 11.60 11.75 0.15 1.29% 11.75 240 11.80 562 12.91
2020-02-03 2889 6888407 2284 79771167 11.60 11.70 11.45 11.65 0.10 -0.85% 11.65 99 11.70 406 12.80
2020-02-04 2889 2853102 1084 33399660 11.70 11.75 11.65 11.75 0.10 0.86% 11.70 137 11.75 453 12.91
2020-02-05 2889 2831355 1061 33189740 11.75 11.75 11.65 11.75 0.00 0% 11.70 448 11.75 170 12.91
2020-02-06 2889 4589969 1083 54421269 11.75 11.90 11.75 11.90 0.15 1.28% 11.85 776 11.90 490 13.08
2020-02-07 2889 2255516 1012 26643372 11.85 11.85 11.75 11.80 0.10 -0.84% 11.75 623 11.80 108 12.97
2020-02-10 2889 3660274 1203 42709486 11.75 11.75 11.60 11.75 0.05 -0.42% 11.70 250 11.75 186 12.91
2020-02-11 2889 4693304 1565 54751270 11.70 11.75 11.65 11.70 0.05 -0.43% 11.65 277 11.70 214 12.86
2020-02-12 2889 1676792 785 19595665 11.70 11.70 11.65 11.70 0.00 0% 11.65 992 11.70 215 12.86
2020-02-13 2889 3753000 1137 43750850 11.70 11.70 11.65 11.70 0.00 0% 11.65 63 11.70 731 12.86
2020-02-14 2889 1804114 842 21022091 11.65 11.70 11.60 11.65 0.05 -0.43% 11.65 23 11.70 580 12.80
2020-02-17 2889 4370753 1583 50542591 11.60 11.60 11.50 11.60 0.05 -0.43% 11.55 844 11.60 683 12.75
2020-02-18 2889 2135709 896 24674660 11.55 11.60 11.50 11.60 0.00 0% 11.55 371 11.60 1003 12.75
2020-02-19 2889 3008000 780 34973100 11.55 11.70 11.55 11.65 0.05 0.43% 11.60 668 11.65 7 12.80
2020-02-20 2889 2662063 841 31012448 11.70 11.70 11.60 11.65 0.00 0% 11.60 944 11.65 218 12.80
2020-02-21 2889 2594000 809 30105600 11.65 11.65 11.60 11.65 0.00 0% 11.60 162 11.65 1071 12.80
2020-02-24 2889 2842000 1049 32878500 11.60 11.60 11.55 11.55 0.10 -0.86% 11.55 702 11.60 574 12.69
2020-02-25 2889 2961062 1281 34080072 11.50 11.55 11.45 11.50 0.05 -0.43% 11.50 820 11.55 342 12.64
2020-02-26 2889 1873000 749 21585850 11.55 11.55 11.50 11.55 0.05 0.43% 11.50 1308 11.55 428 12.69
2020-02-27 2889 7710688 2908 88073576 11.50 11.55 11.35 11.35 0.20 -1.73% 11.35 199 11.40 114 12.47
2020-03-02 2889 10617045 3582 118355418 11.15 11.20 11.10 11.15 0.20 -1.76% 11.10 1042 11.15 12 12.25
2020-03-03 2889 3308000 1025 37184950 11.25 11.30 11.20 11.25 0.10 0.9% 11.20 1084 11.25 483 12.36
2020-03-04 2889 3393903 1039 37922283 11.20 11.25 11.10 11.25 0.00 0% 11.20 20 11.25 823 12.36
2020-03-05 2889 2932711 767 33267551 11.25 11.40 11.25 11.40 0.15 1.33% 11.35 81 11.40 868 12.53
2020-03-06 2889 2533000 816 28521350 11.30 11.35 11.20 11.25 0.15 -1.32% 11.20 1163 11.25 984 12.36
2020-03-09 2889 8475353 3219 93357083 11.15 11.15 10.90 10.95 0.30 -2.67% 10.95 40 11.00 413 12.03
2020-03-10 2889 7082746 2331 76450056 10.75 10.95 10.70 10.95 0.00 0% 10.95 98 11.00 559 12.03
2020-03-11 2889 3426278 1219 37638058 11.00 11.05 10.90 10.95 0.00 0% 10.90 543 10.95 317 12.03
2020-03-12 2889 10928780 3094 115850304 10.80 10.85 10.50 10.60 0.35 -3.2% 10.55 25 10.60 638 11.65
2020-03-13 2889 13573000 4092 135051870 10.10 10.25 9.69 10.20 0.40 -3.77% 10.20 9 10.25 101 11.21
2020-03-16 2889 7099748 3150 70656732 10.00 10.05 9.86 9.96 0.24 -2.35% 9.95 14 9.96 3 10.95
2020-03-17 2889 8882641 3203 84735927 9.41 9.73 9.41 9.65 0.31 -3.11% 9.64 1 9.65 17 10.60
2020-03-18 2889 7581168 2842 72009703 9.62 9.62 9.40 9.62 0.03 -0.31% 9.45 17 9.62 40 10.57
2020-03-19 2889 14923131 4537 136157015 9.25 10.50 8.67 10.50 0.88 9.15% 9.55 11 10.50 122 11.54
2020-03-20 2889 18420741 5612 179047374 9.62 9.96 9.57 9.60 0.90 -8.57% 9.60 19 9.62 2 10.55
2020-03-23 2889 9213644 2193 84627337 9.05 9.60 8.91 9.60 0.00 0% 9.08 1 9.60 573 10.55
2020-03-24 2889 15106223 4405 150133055 9.80 10.05 9.80 9.94 0.34 3.54% 9.94 27 9.95 5 10.92
2020-03-25 2889 11720563 3222 119358395 10.10 10.30 10.10 10.20 0.26 2.62% 10.15 178 10.20 543 11.21
2020-03-26 2889 4339241 1398 43960862 10.20 10.25 10.00 10.15 0.05 -0.49% 10.10 1031 10.15 20 11.15
2020-03-27 2889 7991868 2246 81999618 10.25 10.35 10.20 10.25 0.10 0.99% 10.20 877 10.25 188 11.26
2020-03-30 2889 4529205 1390 45966878 10.05 10.25 10.00 10.20 0.05 -0.49% 10.20 595 10.25 505 11.21
2020-03-31 2889 6793214 1594 69642833 10.25 10.35 10.15 10.35 0.15 1.47% 10.30 21 10.35 428 11.37
2020-04-01 2889 2382225 830 24478643 10.30 10.30 10.20 10.30 0.05 -0.48% 10.25 566 10.30 274 11.20
2020-04-06 2889 5342584 1445 54424707 10.30 10.30 10.10 10.25 0.05 -0.49% 10.20 659 10.25 56 11.14
2020-04-07 2889 4642879 1260 47903812 10.30 10.40 10.25 10.35 0.10 0.98% 10.30 101 10.35 288 11.25
2020-04-08 2889 4601192 1362 47735794 10.30 10.45 10.30 10.40 0.05 0.48% 10.40 725 10.45 427 11.30
2020-04-09 2889 5262292 1423 54982995 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 144 10.50 812 11.41
2020-04-10 2889 5370693 1378 56345851 10.45 10.55 10.40 10.55 0.05 0.48% 10.50 347 10.55 455 11.47
2020-04-13 2889 4632929 1266 48605106 10.50 10.55 10.40 10.55 0.00 0% 10.50 8 10.55 88 11.47
2020-04-14 2889 6139392 1709 64851820 10.50 10.60 10.45 10.60 0.05 0.47% 10.60 131 10.65 489 11.52
2020-04-15 2889 5851801 2451 62591852 10.60 10.80 10.60 10.70 0.10 0.94% 10.70 173 10.75 107 11.63
2020-04-16 2889 4509777 1467 47898131 10.65 10.70 10.55 10.60 0.10 -0.93% 10.60 752 10.65 381 11.52
2020-04-17 2889 6670020 1520 71477405 10.70 10.80 10.65 10.65 0.05 0.47% 10.65 250 10.70 151 11.58
2020-04-20 2889 6124827 1440 65781101 10.65 10.90 10.60 10.90 0.25 2.35% 10.85 1 10.90 260 11.85
2020-04-21 2889 6661979 1999 70809210 10.75 10.80 10.50 10.50 0.40 -3.67% 10.50 1292 10.55 64 11.41
2020-04-22 2889 2839185 1702 29757961 10.45 10.60 10.35 10.50 0.00 0% 10.50 505 10.55 7 11.41
2020-04-23 2889 1502515 583 15902986 10.55 10.65 10.50 10.55 0.05 0.48% 10.55 504 10.60 44 11.47
2020-04-24 2889 2995114 1036 31545926 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 935 10.55 61 11.41
2020-04-27 2889 2922944 908 31209613 10.65 10.75 10.55 10.70 0.20 1.9% 10.70 53 10.75 909 11.63
2020-04-28 2889 3037707 868 32632811 10.75 10.80 10.70 10.75 0.05 0.47% 10.75 158 10.80 1022 11.68
2020-04-29 2889 4721103 1362 51034536 10.80 10.85 10.75 10.80 0.05 0.47% 10.80 395 10.85 711 11.74
2020-04-30 2889 6749205 1646 73769146 10.85 11.00 10.85 10.95 0.15 1.39% 10.95 110 11.00 1406 11.90
2020-05-04 2889 5913073 1350 63766673 10.80 10.85 10.70 10.80 0.15 -1.37% 10.80 71 10.85 628 11.74
2020-05-05 2889 3994440 881 43391992 10.85 10.95 10.80 10.80 0.00 0% 10.80 1306 10.85 77 11.74
2020-05-06 2889 2886000 1010 31206700 10.85 10.85 10.80 10.80 0.00 0% 10.80 252 10.85 520 11.74
2020-05-08 2889 4593185 1068 50318885 10.90 11.00 10.90 10.95 0.05 1.39% 10.90 1382 10.95 123 11.90
2020-05-11 2889 9147790 1941 101858349 11.05 11.20 11.05 11.20 0.25 2.28% 11.15 539 11.20 1153 12.17
2020-05-12 2889 5542000 1137 61852300 11.20 11.25 11.10 11.20 0.00 0% 11.15 97 11.20 644 12.17
2020-05-13 2889 4022000 1057 45084400 11.20 11.25 11.15 11.25 0.05 0.45% 11.20 1176 11.25 384 12.23
2020-05-14 2889 3840000 1053 43008650 11.20 11.25 11.15 11.20 0.05 -0.44% 11.15 1242 11.20 99 12.17
2020-05-15 2889 4436000 1078 49800600 11.25 11.30 11.20 11.25 0.05 0.45% 11.25 257 11.30 626 12.23
2020-05-18 2889 5265756 1370 59727435 11.25 11.40 11.20 11.35 0.10 0.89% 11.35 409 11.40 859 12.34
2020-05-19 2889 4189000 1082 47895950 11.45 11.50 11.40 11.40 0.05 0.44% 11.40 786 11.45 1061 12.39
2020-05-20 2889 4663000 1029 53395950 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 491 11.50 1336 12.45
2020-05-21 2889 5248000 1219 60481750 11.45 11.60 11.45 11.60 0.15 1.31% 11.55 143 11.60 788 12.61
2020-05-22 2889 5472000 1440 63465750 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 1118 11.60 339 12.55
2020-05-25 2889 4879000 1259 56026900 11.55 11.60 11.40 11.50 0.05 -0.43% 11.45 904 11.50 70 12.50
2020-05-26 2889 5121686 1464 59329070 11.55 11.65 11.50 11.65 0.15 1.3% 11.60 391 11.65 490 12.66
2020-05-27 2889 4267000 1089 49694650 11.65 11.75 11.60 11.65 0.00 0% 11.60 548 11.65 72 12.66
2020-05-28 2889 3875000 1150 45024400 11.70 11.70 11.55 11.60 0.05 -0.43% 11.55 756 11.60 78 12.61
2020-05-29 2889 9962000 2028 113422100 11.60 11.65 11.30 11.30 0.30 -2.59% 11.30 1416 11.40 866 13.14
2020-06-01 2889 8380000 1633 96846300 11.45 11.65 11.40 11.65 0.35 3.1% 11.60 234 11.65 630 13.55
2020-06-02 2889 3471786 1195 40557961 11.65 11.70 11.65 11.70 0.05 0.43% 11.65 1197 11.70 193 13.60
2020-06-03 2889 8418000 1982 99010550 11.75 11.80 11.70 11.80 0.10 0.85% 11.75 405 11.80 1438 13.72
2020-06-04 2889 5536000 2122 65076400 11.80 11.85 11.70 11.75 0.05 -0.42% 11.70 928 11.75 42 13.66
2020-06-05 2889 5076000 1319 59398850 11.70 11.75 11.65 11.75 0.00 0% 11.70 255 11.75 645 13.66
2020-06-08 2889 4823000 1220 56691450 11.75 11.80 11.70 11.75 0.00 0% 11.75 415 11.80 1659 13.66
2020-06-09 2889 4042000 979 47459800 11.75 11.80 11.70 11.75 0.00 0% 11.70 1381 11.75 6 13.66
2020-06-10 2889 5944000 1106 70091700 11.75 11.85 11.70 11.85 0.10 0.85% 11.80 429 11.85 1759 13.78
2020-06-11 2889 6177000 1659 72576600 11.85 11.85 11.70 11.70 0.15 -1.27% 11.70 581 11.75 561 13.60
2020-06-12 2889 8278000 2139 95273850 11.50 11.65 11.35 11.60 0.10 -0.85% 11.60 213 11.65 184 13.49
2020-06-15 2889 4881000 1285 57168350 11.65 11.80 11.60 11.75 0.15 1.29% 11.70 562 11.75 394 13.66
2020-06-16 2889 6578000 1688 77751400 11.80 11.85 11.75 11.85 0.10 0.85% 11.80 402 11.85 1849 13.78
2020-06-17 2889 2850158 1054 33571983 11.80 11.80 11.75 11.75 0.10 -0.84% 11.75 1174 11.80 812 13.66
2020-06-18 2889 3365092 1075 39533316 11.80 11.80 11.70 11.75 0.00 0% 11.75 278 11.80 974 13.66
2020-06-19 2889 5177405 1903 61168644 11.80 11.85 11.75 11.85 0.10 0.85% 11.85 260 11.90 627 13.78
2020-06-22 2889 4478351 2078 52838954 11.80 11.85 11.75 11.85 0.00 0% 11.80 35 11.85 1801 13.78
2020-06-23 2889 3297267 1857 38879431 11.80 11.85 11.75 11.85 0.00 0% 11.80 80 11.85 1330 13.78
2020-06-24 2889 3766095 905 44378248 11.80 11.85 11.75 11.80 0.05 -0.42% 11.75 1638 11.80 1503 13.72
2020-06-29 2889 3517139 961 41200016 11.75 11.75 11.65 11.75 0.05 -0.42% 11.70 657 11.75 785 13.66
2020-06-30 2889 4626349 1078 54439168 11.75 11.80 11.75 11.75 0.00 0% 11.75 317 11.80 603 13.66
2020-07-01 2889 4817067 1250 56926693 11.80 11.85 11.75 11.85 0.10 0.85% 11.80 874 11.85 847 13.78
2020-07-02 2889 10168403 1879 121154663 11.85 12.00 11.85 11.95 0.10 0.84% 11.95 196 12.00 1948 13.90
2020-07-03 2889 6462879 1490 77394398 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 759 12.00 966 13.95
2020-07-06 2889 11689689 2666 141818683 12.00 12.25 12.00 12.25 0.25 2.08% 12.20 356 12.25 496 14.24
2020-07-07 2889 11086567 2030 134834578 12.25 12.30 12.05 12.10 0.15 -1.22% 12.10 802 12.15 389 14.07
2020-07-08 2889 8449646 1727 102425677 12.10 12.20 12.05 12.10 0.00 0% 12.10 1510 12.15 12 14.07
2020-07-09 2889 9302452 1339 112676316 12.10 12.15 12.10 12.10 0.00 0% 12.10 1172 12.15 1071 14.07
2020-07-13 2889 20448168 3301 248803885 12.10 12.20 12.10 12.20 0.10 0.83% 12.15 2022 12.20 273 14.19
2020-07-14 2889 15367415 3819 176416160 11.50 11.50 11.40 11.45 0.00 -6.15% 11.45 1245 11.50 889 13.31
2020-07-15 2889 10586372 2491 122907319 11.50 11.75 11.50 11.75 0.30 2.62% 11.70 460 11.75 96 13.66
2020-07-16 2889 6159795 1690 72625499 11.80 11.90 11.70 11.75 0.00 0% 11.70 780 11.75 159 13.66
2020-07-17 2889 4218957 1250 49175662 11.75 11.75 11.60 11.65 0.10 -0.85% 11.60 1111 11.65 238 13.55
2020-07-20 2889 2698667 920 31215010 11.65 11.65 11.50 11.55 0.10 -0.86% 11.55 496 11.60 139 13.43
2020-07-21 2889 6590751 1333 76814196 11.60 11.75 11.55 11.70 0.15 1.3% 11.70 209 11.75 183 13.60
2020-07-22 2889 2627055 702 30736510 11.70 11.80 11.65 11.70 0.00 0% 11.65 380 11.70 389 13.60
2020-07-23 2889 2090681 762 24285426 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 281 11.65 378 13.49
2020-07-27 2889 6031922 1797 68524634 11.45 11.50 11.25 11.35 0.10 -2.16% 11.30 85 11.35 363 13.20
2020-07-28 2889 6939792 1896 77897735 11.30 11.35 11.15 11.25 0.10 -0.88% 11.20 68 11.25 92 13.08
2020-07-29 2889 4086058 1311 46540334 11.25 11.50 11.25 11.45 0.20 1.78% 11.40 139 11.45 56 13.31
2020-07-30 2889 2276729 754 25969262 11.50 11.50 11.35 11.40 0.05 -0.44% 11.40 394 11.45 743 13.26
2020-07-31 2889 1979518 636 22524533 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 684 11.40 17 13.20
2020-08-03 2889 2152267 752 24483230 11.35 11.40 11.35 11.40 0.05 0.44% 11.35 497 11.40 223 13.26
2020-08-04 2889 2758099 701 31740210 11.40 11.55 11.40 11.55 0.15 1.32% 11.50 226 11.55 526 13.43
2020-08-05 2889 4414279 1228 51476686 11.60 11.70 11.55 11.70 0.15 1.3% 11.65 958 11.70 597 13.60
2020-08-06 2889 4327547 1118 50676932 11.70 11.80 11.65 11.75 0.05 0.43% 11.70 47 11.75 679 13.66
2020-08-07 2889 3286840 995 38491528 11.75 11.75 11.65 11.75 0.00 0% 11.70 89 11.75 799 13.66
2020-08-11 2889 7680480 1745 91236602 11.90 11.95 11.80 11.90 0.10 1.28% 11.85 715 11.90 142 13.84
2020-08-12 2889 6451350 1591 75741511 11.65 11.85 11.65 11.80 0.00 -0.84% 11.75 63 11.80 98 13.72
2020-08-13 2889 4222768 1124 49741485 11.80 11.90 11.65 11.75 0.05 -0.42% 11.70 81 11.75 11 13.66
2020-08-14 2889 1958352 629 22994329 11.75 11.80 11.70 11.75 0.00 0% 11.70 253 11.75 135 13.66
2020-08-17 2889 2823348 708 33086299 11.75 11.80 11.65 11.70 0.05 -0.43% 11.70 490 11.75 583 13.60
2020-08-18 2889 2266119 629 26493704 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 98 11.75 387 13.66
2020-08-19 2889 2494524 1282 29215685 11.75 11.75 11.65 11.70 0.05 -0.43% 11.70 35 11.75 474 13.60
2020-08-20 2889 8122794 2405 93716146 11.70 11.75 11.40 11.50 0.20 -1.71% 11.45 814 11.50 53 13.37
2020-08-21 2889 3414168 1391 39386027 11.50 11.60 11.50 11.55 0.05 0.43% 11.55 21 11.60 521 13.43
2020-08-24 2889 1851918 605 21319770 11.55 11.60 11.45 11.55 0.00 0% 11.50 305 11.55 148 13.43
2020-08-25 2889 2054833 641 23700629 11.60 11.60 11.50 11.55 0.00 0% 11.55 171 11.60 681 13.43
2020-08-26 2889 1425209 521 16475087 11.55 11.60 11.50 11.55 0.00 0% 11.55 99 11.60 608 13.43
2020-08-27 2889 1566937 564 18099351 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 63 11.60 753 13.49
2020-08-28 2889 1801215 601 20829569 11.60 11.60 11.50 11.60 0.00 0% 11.55 37 11.60 248 13.49
2020-08-31 2889 2932796 580 33983812 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 638 11.60 14 11.91
2020-09-01 2889 2662648 538 30856740 11.55 11.65 11.55 11.60 0.05 0.43% 11.55 446 11.60 171 11.96
2020-09-02 2889 2792041 811 32225404 11.60 11.65 11.50 11.55 0.05 -0.43% 11.50 623 11.55 339 11.91
2020-09-03 2889 2732034 741 31533862 11.55 11.60 11.50 11.55 0.00 0% 11.50 755 11.55 78 11.91
2020-09-04 2889 2864475 1074 32815147 11.45 11.50 11.40 11.50 0.05 -0.43% 11.45 261 11.50 281 11.86
2020-09-07 2889 2755180 741 31685947 11.50 11.55 11.45 11.55 0.05 0.43% 11.50 25 11.55 474 11.91
2020-09-10 2889 6150471 1282 72776160 11.80 11.90 11.70 11.90 0.10 3.03% 11.85 78 11.90 954 12.27
2020-09-11 2889 2922767 868 34553289 11.90 11.90 11.75 11.85 0.05 -0.42% 11.80 14 11.85 572 12.22
2020-09-14 2889 1875523 642 22155761 11.85 11.85 11.80 11.85 0.00 0% 11.80 57 11.85 1011 12.22
2020-09-16 2889 3449734 954 40929048 11.90 11.90 11.80 11.85 0.05 0% 11.85 18 11.90 774 12.22
2020-09-17 2889 5736988 1691 68365244 11.90 12.00 11.85 11.95 0.10 0.84% 11.90 151 11.95 729 12.32
2020-09-18 2889 3327456 1319 39683617 11.95 11.95 11.90 11.95 0.00 0% 11.90 98 11.95 340 12.32
2020-09-22 2889 4736791 1200 55670044 11.85 11.85 11.70 11.80 0.10 -1.26% 11.75 63 11.80 394 12.16
2020-09-24 2889 9490703 3070 108204453 11.50 11.55 11.30 11.40 0.25 -3.39% 11.40 61 11.45 695 11.75
2020-09-25 2889 4960221 1430 56803212 11.40 11.60 11.40 11.40 0.00 0% 11.40 89 11.45 26 11.75
2020-09-29 2889 4180675 1082 48735057 11.60 11.75 11.55 11.75 0.20 3.07% 11.70 29 11.75 419 12.11
2020-09-30 2889 4076160 812 47836531 11.75 11.75 11.70 11.75 0.00 0% 11.70 100 11.75 41 12.11
2020-10-06 2889 2882392 1188 33821210 11.80 11.80 11.65 11.75 0.00 0% 11.70 554 11.75 169 12.11
2020-10-08 2889 1406145 610 16473570 11.80 11.80 11.65 11.75 0.00 0% 11.70 77 11.75 367 12.11
2020-10-12 2889 2197000 669 25639850 11.75 11.75 11.65 11.70 0.05 -0.43% 11.65 485 11.70 136 12.06
2020-10-13 2889 1799950 790 20933915 11.70 11.70 11.55 11.70 0.00 0% 11.65 87 11.70 315 12.06
2020-10-14 2889 2104714 1230 24722438 11.70 11.80 11.70 11.75 0.05 0.43% 11.70 444 11.75 283 12.11
2020-10-15 2889 1363906 665 15968409 11.70 11.75 11.65 11.75 0.00 0% 11.70 24 11.75 448 12.11
2020-10-16 2889 1957529 629 22976768 11.75 11.80 11.70 11.75 0.00 0% 11.70 259 11.75 313 12.11
2020-10-20 2889 1911042 823 22333604 11.70 11.75 11.65 11.70 0.05 -0.43% 11.65 443 11.70 201 12.06
2020-10-21 2889 2951145 1224 34534214 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 116 11.75 537 12.11
2020-10-22 2889 8306925 1804 98568100 11.75 11.95 11.65 11.95 0.20 1.7% 11.85 22 11.95 636 12.32
2020-10-23 2889 4681488 1404 55889817 11.95 12.00 11.85 12.00 0.05 0.42% 11.95 42 12.00 341 12.37
2020-10-26 2889 4858625 1451 58289858 12.00 12.05 11.95 12.00 0.00 0% 12.00 60 12.05 1366 12.37
2020-10-27 2889 1982913 899 23601636 11.90 11.95 11.85 11.85 0.15 -1.25% 11.85 483 11.90 23 12.22
2020-10-28 2889 2365252 1357 28013265 11.85 11.90 11.80 11.85 0.00 0% 11.80 531 11.85 94 12.22
2020-10-29 2889 1840706 797 21702251 11.75 11.85 11.70 11.85 0.00 0% 11.80 34 11.85 360 12.22
2020-10-30 2889 1650522 764 19444534 11.85 11.85 11.75 11.75 0.10 -0.84% 11.75 269 11.80 80 12.11
2020-11-02 2889 1745653 681 20496540 11.75 11.80 11.70 11.80 0.05 0.43% 11.75 72 11.80 52 12.16
2020-11-03 2889 2377667 812 28007134 11.75 11.85 11.75 11.75 0.05 -0.42% 11.75 133 11.80 103 12.11
2020-11-04 2889 1862756 640 21913160 11.80 11.80 11.70 11.80 0.05 0.43% 11.75 108 11.80 310 12.16
2020-11-05 2889 1612346 566 19011491 11.75 11.85 11.75 11.75 0.05 -0.42% 11.75 439 11.80 324 12.11
2020-11-06 2889 4269347 1055 50657180 11.85 11.90 11.80 11.85 0.10 0.85% 11.85 30 11.90 1140 12.22
2020-11-09 2889 7108836 1529 85134046 11.90 12.05 11.90 11.95 0.10 0.84% 11.95 77 12.00 1546 12.32
2020-11-10 2889 6369055 1579 76519999 12.00 12.10 11.95 11.95 0.00 0% 11.95 277 12.00 223 12.32
2020-11-11 2889 7347422 1926 88400183 12.00 12.10 11.95 12.05 0.10 0.84% 12.05 41 12.10 3145 12.42
2020-11-12 2889 3087183 954 37014061 12.05 12.05 11.95 12.00 0.05 -0.41% 11.95 754 12.00 238 12.37
2020-11-13 2889 1954007 697 23379271 11.95 12.00 11.90 11.95 0.05 -0.42% 11.95 508 12.00 631 12.32
2020-11-16 2889 4489340 1379 54122783 12.00 12.10 12.00 12.05 0.10 0.84% 12.00 1085 12.05 88 12.42
2020-11-18 2889 2316590 1077 27950955 12.05 12.10 12.05 12.10 0.05 0.41% 12.05 476 12.10 1950 12.47
2020-11-19 2889 6174766 1677 73918658 12.00 12.05 11.90 12.00 0.10 -0.83% 11.95 160 12.00 338 12.37
2020-11-23 2889 5878591 1525 70264208 12.00 12.05 11.90 12.00 0.00 0% 11.95 652 12.00 752 12.37
2020-11-24 2889 2070514 706 24814365 12.00 12.05 11.95 12.00 0.00 0% 11.95 1207 12.00 271 12.37
2020-11-25 2889 3359000 1080 40339434 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 259 12.05 900 12.42
2020-11-26 2889 2268797 910 27365009 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 823 12.10 2103 12.47
2020-11-27 2889 2578758 834 31113995 12.10 12.10 12.05 12.10 0.00 0% 12.05 572 12.10 2142 11.75
2020-11-30 2889 5052410 1370 60773230 12.10 12.10 12.00 12.00 0.10 -0.83% 11.95 821 12.00 8 11.65
2020-12-01 2889 2310030 957 27748964 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 418 12.05 129 11.70
2020-12-02 2889 1547447 668 18607720 12.00 12.05 12.00 12.05 0.00 0% 12.00 1071 12.05 413 11.70
2020-12-04 2889 2701859 992 32565408 12.10 12.10 12.00 12.10 0.10 0.41% 12.05 486 12.10 2044 11.75
2020-12-07 2889 2593307 1121 31290703 12.10 12.10 12.05 12.10 0.00 0% 12.05 674 12.10 1313 11.75
2020-12-11 2889 8084531 2300 98815315 12.10 12.30 12.10 12.25 0.15 1.24% 12.20 541 12.25 866 11.89
2020-12-16 2889 3845477 1902 48684329 12.65 12.70 12.60 12.70 0.00 3.67% 12.70 23 12.75 391 12.33
2020-12-18 2889 3926287 920 49667969 12.70 12.70 12.60 12.70 0.05 0% 12.65 12 12.70 880 12.33
2020-12-21 2889 4507829 1367 57200435 12.80 12.80 12.60 12.75 0.05 0.39% 12.70 276 12.75 55 12.38
2020-12-22 2889 6343343 1608 80697985 12.75 12.85 12.60 12.60 0.15 -1.18% 12.60 187 12.65 114 12.23
2020-12-25 2889 2034467 756 25767073 12.65 12.70 12.65 12.70 0.05 0.79% 12.65 666 12.70 689 12.33
2020-12-28 2889 3329385 1430 42181875 12.70 12.75 12.65 12.65 0.05 -0.39% 12.65 422 12.70 351 12.28
2020-12-29 2889 2305600 1009 29216203 12.65 12.75 12.65 12.70 0.05 0.4% 12.65 333 12.70 221 12.33
2020-12-30 2889 12645606 4024 163596629 12.70 13.10 12.65 13.00 0.30 2.36% 13.00 661 13.05 356 12.62