麗嬰房(2911)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　7.65
0
0%		7.67
0.02
0.26%		 　7.77
0.1
1.3%		8.16
0.39
5.02%		7.88
-0.28
-3.43%		7.58
-0.3
-3.81%		7.58
0
0%		 　7.55
-0.03
-0.4%		7.55
0
0%		7.55
0
0%		7.55
0
0%		7.44
-0.11
-1.46%		 　7.49
0.05
0.67%		 　　　　　　　　6.83
-0.66
-8.81%		6.98
0.15
2.2%		7.52
2 月 　6.67
-0.31
-4.44%		6.73
0.06
0.9%		6.86
0.13
1.93%		6.79
-0.07
-1.02%		6.80
0.01
0.15%		 　6.66
-0.14
-2.06%		7.11
0.45
6.76%		7.41
0.3
4.22%		7.49
0.08
1.08%		7.52
0.03
0.4%		 　7.50
-0.02
-0.27%		7.52
0.02
0.27%		7.53
0.01
0.13%		7.54
0.01
0.13%		7.54
0
0%		 　7.45
-0.09
-1.19%		7.49
0.04
0.54%		7.51
0.02
0.27%		7.43
-0.08
-1.07%		 7.25
3 月　7.48
0.05
0.67%		7.38
-0.1
-1.34%		7.44
0.06
0.81%		7.46
0.02
0.27%		7.31
-0.15
-2.01%		 　6.95
-0.36
-4.92%		7.15
0.2
2.88%		7.06
-0.09
-1.26%		6.71
-0.35
-4.96%		6.30
-0.41
-6.11%		 　6.23
-0.07
-1.11%		5.92
-0.31
-4.98%		5.86
-0.06
-1.01%		5.28
-0.58
-9.9%		5.46
0.18
3.41%		 　5.20
-0.26
-4.76%		5.20
0
0%		5.37
0.17
3.27%		5.50
0.13
2.42%		5.52
0.02
0.36%		 　5.70
0.18
3.26%		5.90
0.2
3.51%		6.25
4 月5.90
0
0%		 　　　6.00
0.1
1.69%		6.00
0
0%		6.19
0.19
3.17%		6.19
0
0%		6.11
-0.08
-1.29%		 　5.98
-0.13
-2.13%		6.09
0.11
1.84%		6.09
0
0%		6.07
-0.02
-0.33%		6.06
-0.01
-0.16%		 　6.07
0.01
0.17%		5.70
-0.37
-6.1%		5.79
0.09
1.58%		5.89
0.1
1.73%		5.88
-0.01
-0.17%		 　6.05
0.17
2.89%		6.00
-0.05
-0.83%		6.13
0.13
2.17%		6.15
0.02
0.33%		 6.02
5 月　　　6.01
-0.14
-2.28%		6.02
0.01
0.17%		6.06
0.04
0.66%		 6.06
0
0%		 　6.07
0.01
0.17%		6.02
-0.05
-0.82%		6.05
0.03
0.5%		5.96
-0.09
-1.49%		5.91
-0.05
-0.84%		 　5.90
-0.01
-0.17%		5.90
0
0%		5.96
0.06
1.02%		5.98
0.02
0.34%		5.90
-0.08
-1.34%		 　5.86
-0.04
-0.68%		5.92
0.06
1.02%		5.96
0.04
0.68%		5.92
-0.04
-0.67%		5.96
0.04
0.68%		 6.02
6 月6.55
0.59
9.9%		6.45
-0.1
-1.53%		6.42
-0.03
-0.47%		6.50
0.08
1.25%		6.46
-0.04
-0.62%		 　6.52
0.06
0.93%		6.50
-0.02
-0.31%		6.51
0.01
0.15%		6.28
-0.23
-3.53%		6.29
0.01
0.16%		 　6.30
0.01
0.16%		6.41
0.11
1.75%		6.48
0.07
1.09%		6.42
-0.06
-0.93%		6.55
0.13
2.02%		 　6.52
-0.03
-0.46%		6.49
-0.03
-0.46%		6.45
-0.04
-0.62%		 　　　6.42
-0.03
-0.47%		6.42
0
0%		 6.44
7 月6.42
0
0%		6.38
-0.04
-0.62%		6.31
-0.07
-1.1%		 　6.31
0
0%		6.32
0.01
0.16%		6.32
0
0%		6.34
0.02
0.32%		 　　6.33
-0.01
-0.16%		6.29
-0.04
-0.63%		6.23
-0.06
-0.95%		6.23
0
0%		6.12
-0.11
-1.77%		 　6.07
-0.05
-0.82%		6.09
0.02
0.33%		6.12
0.03
0.49%		6.08
-0.04
-0.65%		 　　5.81
-0.27
-4.44%		5.83
0.02
0.34%		5.86
0.03
0.51%		5.95
0.09
1.54%		5.96
0.01
0.17%		6.16
8 月 　5.91
-0.05
-0.84%		5.95
0.04
0.68%		5.97
0.02
0.34%		5.93
-0.04
-0.67%		5.93
0
0%		 　　6.10
0.17
2.87%		6.07
-0.03
-0.49%		6.02
-0.05
-0.82%		6.07
0.05
0.83%		 　6.11
0.04
0.66%		6.11
0
0%		6.09
-0.02
-0.33%		5.91
-0.18
-2.96%		6.03
0.12
2.03%		 　5.97
-0.06
-1%		5.98
0.01
0.17%		6.06
0.08
1.34%		6.08
0.02
0.33%		6.10
0.02
0.33%		 6.15
0.05
0.82%		6.04
9 月6.18
0.03
0.49%		6.18
0
0%		6.18
0
0%		6.25
0.07
1.13%		 　6.23
-0.02
-0.32%		 　6.53
0.3
4.82%		6.46
-0.07
-1.07%		 　6.46
0
0%		 6.55
0.09
1.39%		6.58
0.03
0.46%		6.59
0.01
0.15%		 　　6.63
0.04
0.61%		 6.65
0.02
0.3%		6.64
-0.01
-0.15%		 　　6.55
-0.09
-1.36%		6.56
0.01
0.15%		 6.48
10 月　　　　　6.62
0.06
0.91%		 6.58
-0.04
-0.6%		 　　6.59
0.01
0.15%		6.58
-0.01
-0.15%		6.61
0.03
0.46%		6.58
-0.03
-0.45%		6.61
0.03
0.46%		 　　6.64
0.03
0.45%		6.56
-0.08
-1.2%		6.55
-0.01
-0.15%		6.57
0.02
0.31%		 　6.58
0.01
0.15%		6.60
0.02
0.3%		6.57
-0.03
-0.45%		6.48
-0.09
-1.37%		6.50
0.02
0.31%		 6.58
11 月　6.54
0.04
0.62%		6.65
0.11
1.68%		6.60
-0.05
-0.75%		6.65
0.05
0.76%		6.61
-0.04
-0.6%		 　6.62
0.01
0.15%		6.63
0.01
0.15%		6.65
0.02
0.3%		6.65
0
0%		6.55
-0.1
-1.5%		 　6.58
0.03
0.46%		 6.57
-0.01
-0.15%		6.56
-0.01
-0.15%		 　　6.62
0.06
0.91%		6.67
0.05
0.76%		6.70
0.03
0.45%		6.70
0
0%		6.66
-0.04
-0.6%		 　6.75
0.09
1.35%		 6.64
12 月6.80
0.05
0.74%		7.48
0.68
10%		 7.52
0.04
0.53%		 　7.40
-0.12
-1.6%		 　　7.21
-0.19
-2.57%		 　　　7.41
0.2
2.77%		 7.47
0.06
0.81%		 　7.42
-0.05
-0.67%		7.22
-0.2
-2.7%		 　7.44
0.22
3.05%		 　7.56
0.12
1.61%		7.70
0.14
1.85%		8.15
0.45
5.84%		　7.44

說明:最高漲幅:10%最低跌幅:-9.9% 最高價:8.16最低價:5.20平均價:6.54,灰色底表示週末,漲149天(13.38)元,跌111天(-12.3)元,平盤29天
10%=4,7%=1,6%=1,5%=3,4%=2,3%=14,2%=17,1%=53,0%=83,-0%=1,-1%=2,-2%=2,-3%=5,-4%=6,-5%=6,-6%=12,-7%=30,-8%=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 2911 267730 130 2041273 7.60 7.65 7.60 7.65 0.07 0% 7.64 4 7.65 2 0.00
2020-01-03 2911 288531 128 2206694 7.63 7.68 7.60 7.67 0.02 0.26% 7.64 10 7.67 9 0.00
2020-01-06 2911 308999 165 2374654 7.66 7.77 7.58 7.77 0.10 1.3% 7.76 10 7.77 3 0.00
2020-01-07 2911 956029 506 7888273 7.81 8.49 7.81 8.16 0.39 5.02% 8.15 4 8.16 8 0.00
2020-01-08 2911 414650 215 3258725 8.11 8.11 7.75 7.88 0.28 -3.43% 7.85 1 7.89 2 0.00
2020-01-09 2911 430529 207 3279095 7.88 7.88 7.55 7.58 0.30 -3.81% 7.58 13 7.59 4 0.00
2020-01-10 2911 113718 76 858978 7.58 7.59 7.52 7.58 0.00 0% 7.54 1 7.59 2 0.00
2020-01-13 2911 174540 78 1314374 7.58 7.58 7.44 7.55 0.03 -0.4% 7.51 1 7.55 7 0.00
2020-01-14 2911 117336 67 883408 7.55 7.57 7.46 7.55 0.00 0% 7.50 2 7.57 1 0.00
2020-01-15 2911 124614 64 939665 7.46 7.60 7.46 7.55 0.00 0% 7.55 4 7.60 11 0.00
2020-01-16 2911 214025 74 1612963 7.55 7.56 7.47 7.55 0.00 0% 7.55 3 7.57 2 0.00
2020-01-17 2911 181405 71 1353454 7.55 7.55 7.43 7.44 0.11 -1.46% 7.44 9 7.47 2 0.00
2020-01-20 2911 141197 90 1054972 7.44 7.50 7.43 7.49 0.05 0.67% 7.43 51 7.50 5 0.00
2020-01-30 2911 901570 218 6232360 7.20 7.20 6.78 6.83 0.66 -8.81% 6.83 18 6.87 2 0.00
2020-01-31 2911 92547 59 637712 6.82 7.00 6.82 6.98 0.15 2.2% 6.98 1 6.99 4 0.00
2020-02-03 2911 406170 142 2621500 6.95 6.95 6.29 6.67 0.31 -4.44% 6.66 4 6.68 1 0.00
2020-02-04 2911 73121 55 491215 6.67 6.80 6.67 6.73 0.06 0.9% 6.73 3 6.79 1 0.00
2020-02-05 2911 138555 79 940487 6.73 6.91 6.73 6.86 0.13 1.93% 6.80 10 6.86 1 0.00
2020-02-06 2911 102035 76 693408 6.82 6.82 6.77 6.79 0.07 -1.02% 6.79 11 6.82 3 0.00
2020-02-07 2911 206041 78 1393508 6.79 6.85 6.71 6.80 0.01 0.15% 6.80 3 6.81 2 0.00
2020-02-10 2911 192058 62 1284029 6.78 6.80 6.61 6.66 0.14 -2.06% 6.66 2 6.69 10 0.00
2020-02-11 2911 484312 246 3423530 6.90 7.16 6.90 7.11 0.45 6.76% 7.09 3 7.11 4 0.00
2020-02-12 2911 522806 218 3787199 7.11 7.43 7.10 7.41 0.30 4.22% 7.40 8 7.41 2 0.00
2020-02-13 2911 598000 248 4460800 7.41 7.53 7.39 7.49 0.08 1.08% 7.44 1 7.49 5 0.00
2020-02-14 2911 231625 137 1733411 7.49 7.53 7.35 7.52 0.03 0.4% 7.50 1 7.52 13 0.00
2020-02-17 2911 375167 194 2811723 7.46 7.57 7.38 7.50 0.02 -0.27% 7.47 28 7.50 4 0.00
2020-02-18 2911 163677 88 1229566 7.50 7.55 7.48 7.52 0.02 0.27% 7.50 1 7.52 19 0.00
2020-02-19 2911 135000 53 1015170 7.52 7.53 7.50 7.53 0.01 0.13% 7.51 2 7.53 17 0.00
2020-02-20 2911 229705 115 1726885 7.53 7.54 7.47 7.54 0.01 0.13% 7.50 2 7.54 6 0.00
2020-02-21 2911 95000 48 712870 7.48 7.54 7.48 7.54 0.00 0% 7.49 1 7.54 3 0.00
2020-02-24 2911 242000 76 1813400 7.43 7.51 7.43 7.45 0.09 -1.19% 7.43 5 7.45 1 0.00
2020-02-25 2911 228889 108 1704223 7.42 7.51 7.35 7.49 0.04 0.54% 7.45 6 7.49 2 0.00
2020-02-26 2911 294000 101 2203430 7.45 7.51 7.43 7.51 0.02 0.27% 7.46 2 7.51 11 0.00
2020-02-27 2911 198693 159 1493957 7.54 7.60 7.43 7.43 0.08 -1.07% 7.42 2 7.46 1 0.00
2020-03-02 2911 268894 189 1994876 7.43 7.49 7.30 7.48 0.05 0.67% 7.37 2 7.48 9 0.00
2020-03-03 2911 197000 96 1467190 7.55 7.55 7.38 7.38 0.10 -1.34% 7.38 12 7.45 6 0.00
2020-03-04 2911 134705 76 1000732 7.35 7.50 7.34 7.44 0.06 0.81% 7.41 1 7.45 2 0.00
2020-03-05 2911 149062 90 1109534 7.49 7.49 7.41 7.46 0.02 0.27% 7.43 10 7.46 15 0.00
2020-03-06 2911 150000 97 1106820 7.43 7.46 7.31 7.31 0.15 -2.01% 7.30 24 7.31 28 0.00
2020-03-09 2911 290423 213 2058741 7.29 7.30 6.95 6.95 0.36 -4.92% 6.94 2 6.95 1 0.00
2020-03-10 2911 201676 130 1414567 6.90 7.15 6.86 7.15 0.20 2.88% 7.10 1 7.16 3 0.00
2020-03-11 2911 107279 73 763868 7.10 7.14 7.01 7.06 0.09 -1.26% 7.05 10 7.06 2 0.00
2020-03-12 2911 414770 173 2799994 6.94 6.94 6.63 6.71 0.35 -4.96% 6.68 2 6.71 5 0.00
2020-03-13 2911 513000 197 3188280 6.29 6.39 6.11 6.30 0.41 -6.11% 6.26 1 6.30 7 0.00
2020-03-16 2911 402985 188 2450607 6.30 6.30 6.01 6.23 0.07 -1.11% 6.09 2 6.23 1 0.00
2020-03-17 2911 350815 158 2073824 5.83 6.15 5.83 5.92 0.31 -4.98% 5.87 3 5.92 5 0.00
2020-03-18 2911 321240 163 1893830 5.92 6.08 5.61 5.86 0.06 -1.01% 5.84 3 5.86 3 0.00
2020-03-19 2911 1436351 264 7597739 5.52 5.53 5.28 5.28 0.58 -9.9% 0.00 0 5.28 79 0.00
2020-03-20 2911 447246 206 2404695 5.28 5.50 5.28 5.46 0.18 3.41% 5.38 2 5.47 1 0.00
2020-03-23 2911 371611 185 1872063 5.06 5.20 4.95 5.20 0.26 -4.76% 5.20 20 5.29 20 0.00
2020-03-24 2911 703286 191 3563561 5.00 5.25 5.00 5.20 0.00 0% 5.20 31 5.23 7 0.00
2020-03-25 2911 228234 117 1221841 5.22 5.42 5.22 5.37 0.17 3.27% 5.35 1 5.39 19 0.00
2020-03-26 2911 135986 110 736167 5.40 5.50 5.35 5.50 0.13 2.42% 5.50 13 5.55 5 0.00
2020-03-27 2911 142765 96 790123 5.60 5.60 5.50 5.52 0.02 0.36% 5.45 7 5.54 1 0.00
2020-03-30 2911 241711 95 1330086 5.44 5.70 5.42 5.70 0.18 3.26% 5.70 27 5.75 1 0.00
2020-03-31 2911 252847 145 1488674 5.80 6.00 5.71 5.90 0.20 3.51% 5.90 53 5.91 2 0.00
2020-04-01 2911 75040 55 442180 5.80 5.98 5.80 5.90 0.00 0% 5.91 1 5.92 1 0.00
2020-04-06 2911 112949 103 670984 5.83 6.00 5.83 6.00 0.10 1.69% 5.98 20 6.00 85 0.00
2020-04-07 2911 165065 107 988706 6.00 6.00 5.97 6.00 0.00 0% 5.97 3 6.00 76 0.00
2020-04-08 2911 320932 136 1929748 5.90 6.19 5.84 6.19 0.19 3.17% 6.12 2 6.19 8 0.00
2020-04-09 2911 333170 120 2058482 6.20 6.20 6.06 6.19 0.00 0% 6.17 2 6.20 9 0.00
2020-04-10 2911 65563 48 400849 6.19 6.19 6.00 6.11 0.08 -1.29% 6.10 15 6.11 1 0.00
2020-04-13 2911 100303 73 605437 6.05 6.25 5.96 5.98 0.13 -2.13% 5.98 12 6.00 3 0.00
2020-04-14 2911 111151 74 664824 5.96 6.10 5.93 6.09 0.11 1.84% 6.07 1 6.10 11 0.00
2020-04-15 2911 136891 106 841915 6.09 6.38 6.08 6.09 0.00 0% 6.09 1 6.10 23 0.00
2020-04-16 2911 78040 52 468322 6.07 6.07 5.95 6.07 0.02 -0.33% 6.00 1 6.07 25 0.00
2020-04-17 2911 190941 97 1158832 6.14 6.15 5.99 6.06 0.01 -0.16% 5.98 3 6.02 1 0.00
2020-04-20 2911 56603 41 345195 6.15 6.15 5.97 6.07 0.01 0.17% 6.05 2 6.09 1 0.00
2020-04-21 2911 103586 76 602271 6.07 6.07 5.58 5.70 0.37 -6.1% 5.70 1 5.79 1 0.00
2020-04-22 2911 47352 33 271623 5.73 5.98 5.68 5.79 0.09 1.58% 5.79 2 5.80 2 0.00
2020-04-23 2911 72306 46 422997 6.05 6.05 5.78 5.89 0.10 1.73% 5.87 2 5.89 2 0.00
2020-04-24 2911 246463 111 1475484 6.11 6.11 5.88 5.88 0.01 -0.17% 5.88 12 5.92 4 0.00
2020-04-27 2911 220478 102 1305535 5.88 6.09 5.80 6.05 0.17 2.89% 6.00 1 6.06 1 0.00
2020-04-28 2911 66000 42 395010 6.11 6.11 5.91 6.00 0.05 -0.83% 6.00 6 6.01 1 0.00
2020-04-29 2911 208375 125 1259343 6.00 6.14 6.00 6.13 0.13 2.17% 6.02 7 6.07 2 0.00
2020-04-30 2911 190513 120 1171771 6.06 6.20 6.05 6.15 0.02 0.33% 6.15 8 6.16 4 0.00
2020-05-04 2911 176324 69 1069200 6.22 6.22 6.01 6.01 0.14 -2.28% 6.02 3 6.03 2 0.00
2020-05-05 2911 90773 57 546462 6.02 6.06 5.98 6.02 0.01 0.17% 6.02 8 6.04 3 0.00
2020-05-06 2911 90000 51 540440 6.05 6.06 5.99 6.06 0.04 0.66% 6.01 4 6.06 3 0.00
2020-05-08 2911 514168 128 3115502 6.03 6.16 6.03 6.06 0.02 0% 6.05 11 6.06 19 0.00
2020-05-11 2911 421042 108 2563679 6.07 6.15 6.01 6.07 0.01 0.17% 6.05 2 6.07 10 0.00
2020-05-12 2911 106000 51 636690 6.01 6.03 5.99 6.02 0.05 -0.82% 6.02 3 6.06 2 0.00
2020-05-13 2911 36000 17 216930 6.01 6.09 6.00 6.05 0.03 0.5% 6.04 5 6.05 1 0.00
2020-05-14 2911 69000 42 413790 6.05 6.06 5.96 5.96 0.09 -1.49% 5.96 5 6.01 2 0.00
2020-05-15 2911 85000 50 503160 5.96 5.96 5.90 5.91 0.05 -0.84% 5.90 31 5.93 1 0.00
2020-05-18 2911 70703 51 414898 5.88 5.91 5.82 5.90 0.01 -0.17% 5.90 2 5.95 5 0.00
2020-05-19 2911 69000 39 406560 5.90 5.91 5.87 5.90 0.00 0% 5.90 5 5.92 1 0.00
2020-05-20 2911 69000 42 409180 5.93 6.00 5.87 5.96 0.06 1.02% 5.90 2 5.96 1 0.00
2020-05-21 2911 178000 57 1060570 5.99 6.00 5.93 5.98 0.02 0.34% 5.96 6 5.98 25 0.00
2020-05-22 2911 50000 33 295340 5.92 5.93 5.90 5.90 0.08 -1.34% 5.90 1 5.92 2 0.00
2020-05-25 2911 72000 36 421020 5.90 5.90 5.81 5.86 0.04 -0.68% 5.85 8 5.86 1 0.00
2020-05-26 2911 234992 86 1395820 5.85 5.99 5.84 5.92 0.06 1.02% 5.92 12 5.93 2 0.00
2020-05-27 2911 562000 179 3379260 5.94 6.10 5.94 5.96 0.04 0.68% 5.96 2 5.97 8 0.00
2020-05-28 2911 254000 118 1525110 6.00 6.08 5.91 5.92 0.04 -0.67% 5.92 4 5.96 3 0.00
2020-05-29 2911 129000 49 772150 6.00 6.07 5.96 5.96 0.04 0.68% 5.96 6 5.97 1 0.00
2020-06-01 2911 1414000 346 9138540 6.03 6.55 6.03 6.55 0.59 9.9% 6.55 977 0.00 0 0.00
2020-06-02 2911 1818954 598 11908452 6.55 6.77 6.42 6.45 0.10 -1.53% 6.44 79 6.45 8 0.00
2020-06-03 2911 586000 185 3791340 6.45 6.58 6.42 6.42 0.03 -0.47% 6.42 20 6.49 1 0.00
2020-06-04 2911 247000 101 1597330 6.47 6.57 6.42 6.50 0.08 1.25% 6.49 23 6.50 1 0.00
2020-06-05 2911 242000 98 1563690 6.50 6.50 6.44 6.46 0.04 -0.62% 6.46 1 6.48 4 0.00
2020-06-08 2911 272000 123 1759680 6.45 6.56 6.32 6.52 0.06 0.93% 6.51 3 6.52 2 0.00
2020-06-09 2911 202000 112 1317980 6.54 6.60 6.47 6.50 0.02 -0.31% 6.50 5 6.51 1 0.00
2020-06-10 2911 463000 103 3011620 6.48 6.56 6.46 6.51 0.01 0.15% 6.48 50 6.51 28 0.00
2020-06-11 2911 349000 121 2238760 6.51 6.54 6.28 6.28 0.23 -3.53% 6.28 7 6.40 5 0.00
2020-06-12 2911 180000 84 1118910 6.15 6.31 6.08 6.29 0.01 0.16% 6.27 1 6.29 10 0.00
2020-06-15 2911 183000 91 1168600 6.54 6.54 6.29 6.30 0.01 0.16% 6.29 10 6.30 4 0.00
2020-06-16 2911 78000 47 496640 6.50 6.50 6.31 6.41 0.11 1.75% 6.37 3 6.41 2 0.00
2020-06-17 2911 232727 88 1501129 6.40 6.52 6.40 6.48 0.07 1.09% 6.46 2 6.48 16 0.00
2020-06-18 2911 223752 105 1434973 6.50 6.50 6.35 6.42 0.06 -0.93% 6.42 1 6.45 2 0.00
2020-06-19 2911 836504 210 5438659 6.40 6.59 6.38 6.55 0.13 2.02% 6.54 15 6.56 37 0.00
2020-06-22 2911 408437 225 2672528 6.55 6.57 6.50 6.52 0.03 -0.46% 6.50 15 6.52 1 0.00
2020-06-23 2911 262485 81 1706621 6.55 6.56 6.43 6.49 0.03 -0.46% 6.49 1 6.50 36 0.00
2020-06-24 2911 256532 61 1656747 6.43 6.50 6.43 6.45 0.04 -0.62% 6.45 50 6.49 3 0.00
2020-06-29 2911 55455 28 356292 6.45 6.45 6.40 6.42 0.03 -0.47% 6.41 3 6.43 61 0.00
2020-06-30 2911 308586 69 1983443 6.42 6.47 6.40 6.42 0.00 0% 6.41 1 6.43 1 0.00
2020-07-01 2911 505028 129 3240752 6.45 6.52 6.38 6.42 0.00 0% 6.42 40 6.43 2 0.00
2020-07-02 2911 250201 85 1597653 6.40 6.41 6.36 6.38 0.04 -0.62% 6.37 3 6.38 48 0.00
2020-07-03 2911 277223 127 1759697 6.38 6.43 6.30 6.31 0.07 -1.1% 6.34 2 6.36 1 0.00
2020-07-06 2911 340270 247 2149637 6.32 6.38 6.26 6.31 0.00 0% 6.31 8 6.33 6 0.00
2020-07-07 2911 282943 124 1792434 6.37 6.43 6.28 6.32 0.01 0.16% 6.32 9 6.33 35 0.00
2020-07-08 2911 276248 143 1744234 6.32 6.40 6.28 6.32 0.00 0% 6.32 2 6.35 3 0.00
2020-07-09 2911 731650 247 4640553 6.40 6.41 6.30 6.34 0.02 0.32% 6.33 2 6.34 5 0.00
2020-07-13 2911 296725 153 1875042 6.50 6.50 6.26 6.33 0.03 -0.16% 6.29 1 6.33 2 0.00
2020-07-14 2911 234852 143 1484522 6.43 6.43 6.28 6.29 0.04 -0.63% 6.31 1 6.32 10 0.00
2020-07-15 2911 324216 158 2027223 6.35 6.35 6.22 6.23 0.06 -0.95% 6.23 11 6.25 2 0.00
2020-07-16 2911 187543 124 1163961 6.23 6.26 6.18 6.23 0.00 0% 6.21 5 6.24 1 0.00
2020-07-17 2911 268448 130 1655685 6.24 6.24 6.12 6.12 0.11 -1.77% 6.12 5 6.14 2 0.00
2020-07-20 2911 122961 87 746382 6.12 6.12 6.03 6.07 0.05 -0.82% 6.06 5 6.07 3 0.00
2020-07-21 2911 155216 119 949408 6.04 6.18 6.04 6.09 0.02 0.33% 6.09 1 6.11 1 0.00
2020-07-22 2911 168334 92 1028427 6.10 6.17 6.08 6.12 0.03 0.49% 6.09 12 6.12 2 0.00
2020-07-23 2911 143449 66 870770 6.12 6.12 6.05 6.08 0.04 -0.65% 6.08 1 6.09 4 0.00
2020-07-27 2911 352278 145 2082638 6.03 6.03 5.80 5.81 0.22 -4.44% 5.81 5 5.90 9 0.00
2020-07-28 2911 174458 112 1015791 5.81 5.90 5.75 5.83 0.02 0.34% 5.83 2 5.88 4 0.00
2020-07-29 2911 173762 90 1014768 5.80 5.89 5.74 5.86 0.03 0.51% 5.85 1 5.86 5 0.00
2020-07-30 2911 240404 73 1424498 5.88 5.98 5.88 5.95 0.09 1.54% 5.95 8 5.97 6 0.00
2020-07-31 2911 233610 74 1383589 5.95 6.00 5.85 5.96 0.01 0.17% 5.95 3 5.96 10 0.00
2020-08-03 2911 113416 88 667552 5.86 5.93 5.86 5.91 0.05 -0.84% 5.90 5 5.91 9 0.00
2020-08-04 2911 134071 70 796329 5.91 5.96 5.91 5.95 0.04 0.68% 5.95 1 5.96 10 0.00
2020-08-05 2911 272052 113 1624790 5.95 6.00 5.95 5.97 0.02 0.34% 5.96 3 5.98 10 0.00
2020-08-06 2911 276671 124 1648269 5.97 6.00 5.91 5.93 0.04 -0.67% 5.92 15 5.93 8 0.00
2020-08-07 2911 164106 83 969208 5.93 5.93 5.89 5.93 0.00 0% 5.89 8 5.93 10 0.00
2020-08-11 2911 403281 135 2487456 6.27 6.30 6.08 6.10 0.13 2.87% 6.10 53 6.16 1 0.00
2020-08-12 2911 166852 84 1020505 6.11 6.24 6.07 6.07 0.03 -0.49% 6.07 28 6.11 26 0.00
2020-08-13 2911 212829 99 1290326 6.07 6.10 6.02 6.02 0.05 -0.82% 6.02 3 6.04 8 0.00
2020-08-14 2911 204862 93 1236990 6.01 6.08 6.00 6.07 0.05 0.83% 6.05 35 6.06 10 0.00
2020-08-17 2911 340035 106 2080517 6.07 6.16 6.07 6.11 0.04 0.66% 6.11 10 6.12 25 0.00
2020-08-18 2911 218725 95 1334334 6.11 6.12 6.06 6.11 0.00 0% 6.10 1 6.11 18 0.00
2020-08-19 2911 387626 143 2371250 6.15 6.17 6.06 6.09 0.02 -0.33% 6.05 14 6.09 4 0.00
2020-08-20 2911 366453 180 2179254 6.05 6.06 5.90 5.91 0.18 -2.96% 5.91 4 5.94 10 0.00
2020-08-21 2911 187608 108 1132254 5.91 6.07 5.91 6.03 0.12 2.03% 6.00 6 6.06 8 0.00
2020-08-24 2911 146371 86 874383 6.06 6.06 5.95 5.97 0.06 -1% 5.97 3 5.99 16 0.00
2020-08-25 2911 177504 93 1065944 5.97 6.02 5.97 5.98 0.01 0.17% 5.98 7 5.99 4 0.00
2020-08-26 2911 215885 90 1301208 6.00 6.06 6.00 6.06 0.08 1.34% 6.06 19 6.07 2 0.00
2020-08-27 2911 139212 72 841319 6.06 6.09 5.98 6.08 0.02 0.33% 6.06 1 6.09 1 0.00
2020-08-28 2911 152505 98 927672 6.10 6.11 6.06 6.10 0.02 0.33% 6.08 6 6.10 4 0.00
2020-08-31 2911 237220 100 1457140 6.10 6.18 6.10 6.15 0.05 0.82% 6.15 69 6.17 3 0.00
2020-09-01 2911 239159 113 1470673 6.15 6.20 6.10 6.18 0.03 0.49% 6.18 1 6.20 17 0.00
2020-09-02 2911 125850 71 775683 6.19 6.19 6.14 6.18 0.00 0% 6.17 6 6.18 17 0.00
2020-09-03 2911 201187 110 1245317 6.18 6.20 6.16 6.18 0.00 0% 6.18 5 6.19 3 0.00
2020-09-04 2911 227321 127 1402143 6.17 6.25 6.10 6.25 0.07 1.13% 6.23 1 6.25 29 0.00
2020-09-07 2911 400767 131 2495807 6.25 6.29 6.18 6.23 0.02 -0.32% 6.23 12 6.25 2 0.00
2020-09-10 2911 867462 350 5652955 6.45 6.59 6.42 6.53 0.14 4.82% 6.52 1 6.53 2 0.00
2020-09-11 2911 424150 198 2750974 6.53 6.57 6.39 6.46 0.07 -1.07% 6.45 1 6.46 3 0.00
2020-09-14 2911 280169 128 1808823 6.50 6.50 6.40 6.46 0.00 0% 6.45 5 6.46 5 0.00
2020-09-16 2911 906493 286 5934367 6.55 6.65 6.47 6.55 0.08 1.39% 6.54 2 6.56 10 0.00
2020-09-17 2911 280373 143 1845673 6.55 6.63 6.55 6.58 0.03 0.46% 6.57 1 6.58 7 0.00
2020-09-18 2911 314724 179 2077441 6.58 6.62 6.56 6.59 0.01 0.15% 6.58 3 6.59 30 0.00
2020-09-22 2911 588083 304 3871660 6.55 6.73 6.43 6.63 0.08 0.61% 6.61 21 6.63 24 0.00
2020-09-24 2911 828910 342 5607096 6.91 6.92 6.61 6.65 0.24 0.3% 6.65 2 6.71 2 0.00
2020-09-25 2911 457270 239 2984425 6.61 6.75 6.40 6.64 0.01 -0.15% 6.46 1 6.64 3 0.00
2020-09-29 2911 166357 113 1091471 6.60 6.60 6.51 6.55 0.03 -1.36% 6.54 2 6.55 5 0.00
2020-09-30 2911 43113 98 283207 6.51 6.60 6.50 6.56 0.01 0.15% 6.55 10 6.56 5 0.00
2020-10-06 2911 136987 122 903459 6.60 6.62 6.56 6.62 0.03 0.91% 6.61 5 6.62 7 0.00
2020-10-08 2911 134858 99 885638 6.61 6.61 6.53 6.58 0.03 -0.6% 6.57 1 6.58 5 0.00
2020-10-12 2911 194000 68 1278220 6.58 6.63 6.50 6.59 0.01 0.15% 6.59 7 6.60 17 0.00
2020-10-13 2911 127621 90 837017 6.59 6.59 6.52 6.58 0.01 -0.15% 6.56 21 6.58 1 0.00
2020-10-14 2911 105173 104 693683 6.58 6.63 6.57 6.61 0.03 0.46% 6.60 1 6.62 6 0.00
2020-10-15 2911 130546 73 858133 6.61 6.61 6.46 6.58 0.03 -0.45% 6.57 1 6.59 2 0.00
2020-10-16 2911 248225 120 1639215 6.61 6.63 6.55 6.61 0.03 0.46% 6.61 1 6.62 12 0.00
2020-10-20 2911 76792 61 511067 6.75 6.75 6.62 6.64 0.04 0.45% 6.63 8 6.64 7 0.00
2020-10-21 2911 127786 99 840931 6.64 6.64 6.51 6.56 0.08 -1.2% 6.54 1 6.56 3 0.00
2020-10-22 2911 96304 65 629936 6.52 6.58 6.52 6.55 0.01 -0.15% 6.54 4 6.56 22 0.00
2020-10-23 2911 71022 82 466900 6.58 6.59 6.55 6.57 0.02 0.31% 6.57 1 6.58 21 0.00
2020-10-26 2911 69579 78 458599 6.60 6.63 6.55 6.58 0.01 0.15% 6.57 5 6.58 17 0.00
2020-10-27 2911 277103 102 1828079 6.58 6.63 6.56 6.60 0.02 0.3% 6.57 2 6.60 12 0.00
2020-10-28 2911 54411 85 359637 6.60 6.63 6.57 6.57 0.03 -0.45% 6.57 1 6.58 61 0.00
2020-10-29 2911 218386 161 1404601 6.44 6.51 6.38 6.48 0.09 -1.37% 6.41 1 6.48 8 0.00
2020-10-30 2911 82890 98 534982 6.48 6.53 6.40 6.50 0.02 0.31% 6.47 1 6.50 13 0.00
2020-11-02 2911 445662 414 2843593 6.50 6.57 6.12 6.54 0.04 0.62% 6.53 1 6.54 10 0.00
2020-11-03 2911 183497 190 1213481 6.65 6.65 6.55 6.65 0.11 1.68% 6.55 10 6.65 1 0.00
2020-11-04 2911 143618 99 951669 6.66 6.66 6.54 6.60 0.05 -0.75% 6.60 1 6.62 4 0.00
2020-11-05 2911 118457 86 786985 6.60 6.67 6.55 6.65 0.05 0.76% 6.63 22 6.65 7 0.00
2020-11-06 2911 77356 94 511953 6.65 6.65 6.58 6.61 0.04 -0.6% 6.61 16 6.62 6 0.00
2020-11-09 2911 232267 101 1535532 6.67 6.68 6.58 6.62 0.01 0.15% 6.62 9 6.63 10 0.00
2020-11-10 2911 191175 129 1271709 6.66 6.68 6.61 6.63 0.01 0.15% 6.63 3 6.64 2 0.00
2020-11-11 2911 331781 197 2213961 6.70 6.72 6.63 6.65 0.02 0.3% 6.63 12 6.65 3 0.00
2020-11-12 2911 144279 86 954971 6.66 6.68 6.56 6.65 0.00 0% 6.65 13 6.66 15 0.00
2020-11-13 2911 203006 123 1334682 6.65 6.65 6.52 6.55 0.10 -1.5% 6.55 3 6.56 2 0.00
2020-11-16 2911 181665 79 1193305 6.61 6.61 6.56 6.58 0.03 0.46% 6.57 6 6.58 4 0.00
2020-11-18 2911 285885 112 1876275 6.51 6.60 6.51 6.57 0.01 -0.15% 6.57 3 6.59 14 0.00
2020-11-19 2911 149834 102 981083 6.55 6.57 6.53 6.56 0.01 -0.15% 6.55 1 6.56 13 0.00
2020-11-23 2911 584924 198 3863297 6.56 6.63 6.54 6.62 0.06 0.91% 6.60 33 6.63 12 0.00
2020-11-24 2911 510200 196 3385874 6.64 6.67 6.56 6.67 0.05 0.76% 6.67 3 6.68 21 0.00
2020-11-25 2911 184875 131 1233655 6.67 6.70 6.63 6.70 0.03 0.45% 6.69 6 6.70 12 0.00
2020-11-26 2911 242551 168 1628019 6.67 6.77 6.67 6.70 0.00 0% 6.69 8 6.70 11 0.00
2020-11-27 2911 206253 139 1373239 6.70 6.70 6.62 6.66 0.04 -0.6% 6.66 1 6.70 44 0.00
2020-11-30 2911 273981 208 1840289 6.70 6.75 6.67 6.75 0.09 1.35% 6.72 5 6.75 17 0.00
2020-12-01 2911 378167 219 2555223 6.76 6.80 6.70 6.80 0.05 0.74% 6.80 7 6.81 8 0.00
2020-12-02 2911 4795062 1236 35618869 6.87 7.48 6.85 7.48 0.68 10% 7.48 720 0.00 0 0.00
2020-12-04 2911 2415576 959 18527206 7.70 8.00 7.40 7.52 0.10 0.53% 7.52 18 7.59 1 0.00
2020-12-07 2911 836930 437 6244745 7.62 7.62 7.40 7.40 0.12 -1.6% 7.40 50 7.41 20 0.00
2020-12-11 2911 311775 188 2269824 7.47 7.47 7.21 7.21 0.26 -2.57% 7.21 10 7.25 12 0.00
2020-12-16 2911 271314 190 1993645 7.24 7.41 7.22 7.41 0.21 2.77% 7.40 5 7.42 18 0.00
2020-12-18 2911 494909 233 3667524 7.51 7.51 7.30 7.47 0.03 0.81% 7.39 5 7.47 2 0.00
2020-12-21 2911 235096 168 1744693 7.50 7.50 7.38 7.42 0.05 -0.67% 7.42 14 7.43 109 0.00
2020-12-22 2911 520367 280 3822292 7.42 7.49 7.22 7.22 0.20 -2.7% 7.22 15 7.27 2 0.00
2020-12-25 2911 543238 253 4033086 7.47 7.52 7.34 7.44 0.02 3.05% 7.44 6 7.46 2 0.00
2020-12-28 2911 728306 333 5484290 7.47 7.57 7.47 7.56 0.12 1.61% 7.55 2 7.56 9 0.00
2020-12-29 2911 758826 401 5841200 7.70 7.75 7.60 7.70 0.14 1.85% 7.70 5 7.71 10 0.00
2020-12-30 2911 2461993 1007 19964166 7.77 8.40 7.63 8.15 0.45 5.84% 8.12 8 8.15 31 0.00