神基(3005)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　47.15
0
0%		46.80
-0.35
-0.74%		 　46.20
-0.6
-1.28%		46.40
0.2
0.43%		46.35
-0.05
-0.11%		46.55
0.2
0.43%		46.95
0.4
0.86%		 　47.15
0.2
0.43%		47.35
0.2
0.42%		47.45
0.1
0.21%		48.30
0.85
1.79%		48.50
0.2
0.41%		 　49.15
0.65
1.34%		 　　　　　　　　49.10
-0.05
-0.1%		49.70
0.6
1.22%		47.62
2 月 　49.00
-0.7
-1.41%		49.00
0
0%		49.95
0.95
1.94%		49.40
-0.55
-1.1%		49.80
0.4
0.81%		 　50.00
0.2
0.4%		49.95
-0.05
-0.1%		50.40
0.45
0.9%		52.50
2.1
4.17%		52.60
0.1
0.19%		 　52.00
-0.6
-1.14%		52.00
0
0%		51.30
-0.7
-1.35%		51.50
0.2
0.39%		50.80
-0.7
-1.36%		 　50.20
-0.6
-1.18%		49.90
-0.3
-0.6%		49.50
-0.4
-0.8%		48.80
-0.7
-1.41%		 50.16
3 月　48.60
-0.2
-0.41%		49.15
0.55
1.13%		49.80
0.65
1.32%		51.00
1.2
2.41%		50.60
-0.4
-0.78%		 　49.00
-1.6
-3.16%		49.25
0.25
0.51%		49.95
0.7
1.42%		48.90
-1.05
-2.1%		47.20
-1.7
-3.48%		 　47.20
0
0%		43.40
-3.8
-8.05%		42.50
-0.9
-2.07%		39.10
-3.4
-8%		43.00
3.9
9.97%		 　41.60
-1.4
-3.26%		41.80
0.2
0.48%		43.05
1.25
2.99%		45.55
2.5
5.81%		42.00
-3.55
-7.79%		 　42.20
0.2
0.48%		42.25
0.05
0.12%		45.66
4 月42.25
0
0%		 　　　42.20
-0.05
-0.12%		42.20
0
0%		42.90
0.7
1.66%		42.80
-0.1
-0.23%		42.85
0.05
0.12%		 　42.35
-0.5
-1.17%		43.10
0.75
1.77%		43.95
0.85
1.97%		44.35
0.4
0.91%		44.10
-0.25
-0.56%		 　43.75
-0.35
-0.79%		42.35
-1.4
-3.2%		42.80
0.45
1.06%		42.95
0.15
0.35%		43.15
0.2
0.47%		 　43.70
0.55
1.27%		43.65
-0.05
-0.11%		43.70
0.05
0.11%		44.50
0.8
1.83%		 43.18
5 月　　　44.00
-0.5
-1.12%		44.00
0
0%		43.90
-0.1
-0.23%		 46.45
2.55
5.81%		 　46.20
-0.25
-0.54%		46.20
0
0%		47.40
1.2
2.6%		46.10
-1.3
-2.74%		45.15
-0.95
-2.06%		 　44.40
-0.75
-1.66%		44.80
0.4
0.9%		44.35
-0.45
-1%		44.45
0.1
0.23%		44.45
0
0%		 　44.25
-0.2
-0.45%		44.05
-0.2
-0.45%		44.65
0.6
1.36%		44.05
-0.6
-1.34%		43.80
-0.25
-0.57%		 44.85
6 月43.70
-0.1
-0.23%		44.25
0.55
1.26%		44.10
-0.15
-0.34%		44.05
-0.05
-0.11%		44.90
0.85
1.93%		 　45.15
0.25
0.56%		44.85
-0.3
-0.66%		44.55
-0.3
-0.67%		43.35
-1.2
-2.69%		42.70
-0.65
-1.5%		 　42.30
-0.4
-0.94%		42.95
0.65
1.54%		43.40
0.45
1.05%		43.15
-0.25
-0.58%		41.95
-1.2
-2.78%		 　42.85
0.9
2.15%		42.30
-0.55
-1.28%		42.60
0.3
0.71%		 　　　41.95
-0.65
-1.53%		43.45
1.5
3.58%		 43.37
7 月43.60
0.15
0.35%		43.80
0.2
0.46%		43.85
0.05
0.11%		 　44.60
0.75
1.71%		45.05
0.45
1.01%		44.15
-0.9
-2%		43.80
-0.35
-0.79%		 　　42.60
-1.2
-2.74%		42.50
-0.1
-0.23%		43.05
0.55
1.29%		43.05
0
0%		42.80
-0.25
-0.58%		 　42.70
-0.1
-0.23%		42.50
-0.2
-0.47%		42.50
0
0%		42.45
-0.05
-0.12%		 　　41.60
-0.85
-2%		41.65
0.05
0.12%		41.65
0
0%		42.20
0.55
1.32%		42.15
-0.05
-0.12%		42.95
8 月 　42.10
-0.05
-0.12%		42.40
0.3
0.71%		42.30
-0.1
-0.24%		42.10
-0.2
-0.47%		42.25
0.15
0.36%		 　　42.65
0.4
0.95%		43.15
0.5
1.17%		43.30
0.15
0.35%		44.00
0.7
1.62%		 　44.55
0.55
1.25%		44.45
-0.1
-0.22%		44.00
-0.45
-1.01%		43.05
-0.95
-2.16%		44.90
1.85
4.3%		 　46.15
1.25
2.78%		46.90
0.75
1.63%		48.00
1.1
2.35%		49.80
1.8
3.75%		50.00
0.2
0.4%		 48.80
-1.2
-2.4%		44.92
9 月48.35
-0.45
-0.92%		49.00
0.65
1.34%		48.75
-0.25
-0.51%		48.10
-0.65
-1.33%		 　47.55
-0.55
-1.14%		 　47.25
-0.3
-0.63%		46.10
-1.15
-2.43%		 　47.35
1.25
2.71%		 46.30
-1.05
-2.22%		46.20
-0.1
-0.22%		46.80
0.6
1.3%		 　　46.40
-0.4
-0.85%		 45.15
-1.25
-2.69%		45.00
-0.15
-0.33%		 　　45.40
0.4
0.89%		45.65
0.25
0.55%		 46.7
10 月　　　　　46.15
0.5
1.1%		 46.20
0.05
0.11%		 　　46.75
0.55
1.19%		46.55
-0.2
-0.43%		46.50
-0.05
-0.11%		45.75
-0.75
-1.61%		46.80
1.05
2.3%		 　　46.80
0
0%		47.75
0.95
2.03%		47.80
0.05
0.1%		48.25
0.45
0.94%		 　48.40
0.15
0.31%		47.85
-0.55
-1.14%		48.75
0.9
1.88%		48.10
-0.65
-1.33%		47.00
-1.1
-2.29%		 47.14
11 月　46.40
-0.6
-1.28%		47.25
0.85
1.83%		47.15
-0.1
-0.21%		47.00
-0.15
-0.32%		47.25
0.25
0.53%		 　48.35
1.1
2.33%		48.25
-0.1
-0.21%		48.35
0.1
0.21%		48.20
-0.15
-0.31%		48.20
0
0%		 　48.20
0
0%		 48.20
0
0%		48.10
-0.1
-0.21%		 　　48.40
0.3
0.62%		47.90
-0.5
-1.03%		48.05
0.15
0.31%		48.10
0.05
0.1%		48.10
0
0%		 　48.15
0.05
0.1%		 47.96
12 月48.00
-0.15
-0.31%		48.30
0.3
0.63%		 49.30
1
2.07%		 　49.65
0.35
0.71%		 　　48.35
-1.3
-2.62%		 　　　48.30
-0.05
-0.1%		 48.70
0.4
0.83%		 　48.00
-0.7
-1.44%		47.65
-0.35
-0.73%		 　48.15
0.5
1.05%		 　48.65
0.5
1.04%		48.60
-0.05
-0.1%		48.80
0.2
0.41%		　48.55

說明:最高漲幅:9.97%最低跌幅:-8.05% 最高價:52.60最低價:39.10平均價:46.03,灰色底表示週末,漲129天(76.75)元,跌139天(-80.55)元,平盤21天
10%=1,6%=3,4%=4,3%=6,2%=24,1%=52,0%=60,-0%=3,-1%=15,-2%=20,-3%=47,-4%=54,

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 3005 805610 544 37794671 46.70 47.15 46.70 47.15 0.45 0% 47.05 2 47.15 33 13.51
2020-01-03 3005 843642 503 39559673 47.10 47.20 46.70 46.80 0.35 -0.74% 46.75 1 46.80 2 13.41
2020-01-06 3005 898571 571 41617585 46.75 46.75 46.05 46.20 0.60 -1.28% 46.15 35 46.20 7 13.24
2020-01-07 3005 663330 380 30752294 46.20 46.65 46.15 46.40 0.20 0.43% 46.40 6 46.45 6 13.30
2020-01-08 3005 701971 439 32453412 46.20 46.60 46.00 46.35 0.05 -0.11% 46.35 11 46.50 6 13.28
2020-01-09 3005 353340 249 16515880 46.50 46.85 46.50 46.55 0.20 0.43% 46.55 33 46.60 2 13.34
2020-01-10 3005 386339 323 18115266 46.60 47.05 46.60 46.95 0.40 0.86% 46.90 8 46.95 1 13.45
2020-01-13 3005 517504 365 24400539 47.20 47.25 47.00 47.15 0.20 0.43% 47.10 2 47.15 2 13.51
2020-01-14 3005 494381 362 23379162 47.30 47.35 47.15 47.35 0.20 0.42% 47.30 2 47.35 4 13.57
2020-01-15 3005 591583 449 28024210 47.35 47.50 47.20 47.45 0.10 0.21% 47.45 12 47.50 77 13.60
2020-01-16 3005 2504396 1404 120456372 47.60 48.40 47.55 48.30 0.85 1.79% 48.30 3 48.35 29 13.84
2020-01-17 3005 1720021 1188 83518563 48.30 48.80 48.05 48.50 0.20 0.41% 48.45 33 48.50 7 13.90
2020-01-20 3005 1716826 1254 83913626 48.50 49.15 48.50 49.15 0.65 1.34% 49.10 3 49.15 8 14.08
2020-01-30 3005 4516580 1946 219702531 47.70 49.15 47.30 49.10 0.05 -0.1% 49.00 3 49.10 6 14.07
2020-01-31 3005 2627701 1752 130108198 48.30 50.00 48.30 49.70 0.60 1.22% 49.60 10 49.70 30 14.24
2020-02-03 3005 2745023 1762 135095582 49.20 49.65 48.45 49.00 0.70 -1.41% 49.00 5 49.15 5 14.04
2020-02-04 3005 1303110 865 63942254 49.00 49.65 48.55 49.00 0.00 0% 49.00 101 49.05 24 14.04
2020-02-05 3005 2666403 1785 132984645 49.20 50.80 48.90 49.95 0.95 1.94% 49.95 15 50.00 74 14.31
2020-02-06 3005 1807078 1024 89990782 50.50 50.70 49.30 49.40 0.55 -1.1% 49.35 15 49.40 18 14.15
2020-02-07 3005 2029201 1386 101232175 49.40 50.30 49.40 49.80 0.40 0.81% 49.70 3 49.80 55 14.27
2020-02-10 3005 1699202 1205 84839350 49.70 50.20 49.50 50.00 0.20 0.4% 49.95 1 50.00 67 14.33
2020-02-11 3005 1744466 1291 87271268 50.10 50.50 49.65 49.95 0.05 -0.1% 49.95 4 50.00 1 14.31
2020-02-12 3005 1394192 1003 70018572 50.00 50.40 49.95 50.40 0.45 0.9% 50.30 23 50.40 13 14.44
2020-02-13 3005 7982000 4104 416439700 50.60 53.40 50.60 52.50 2.10 4.17% 52.40 19 52.50 63 15.04
2020-02-14 3005 3532679 2576 185435707 52.20 53.00 51.80 52.60 0.10 0.19% 52.50 8 52.60 28 15.07
2020-02-17 3005 1893856 1267 98462646 52.50 52.50 51.60 52.00 0.60 -1.14% 51.90 23 52.00 63 14.90
2020-02-18 3005 1678279 1147 86506189 52.00 52.00 51.00 52.00 0.00 0% 51.90 8 52.00 96 14.90
2020-02-19 3005 1926000 1236 98541900 52.00 52.00 50.60 51.30 0.70 -1.35% 51.20 13 51.30 62 14.70
2020-02-20 3005 1536062 968 79025274 51.60 51.90 51.10 51.50 0.20 0.39% 51.50 10 51.60 1 14.76
2020-02-21 3005 913000 494 46618800 51.50 51.50 50.80 50.80 0.70 -1.36% 50.80 106 51.00 46 14.56
2020-02-24 3005 1267000 676 64110000 50.50 51.10 50.20 50.20 0.60 -1.18% 50.20 115 50.30 4 14.38
2020-02-25 3005 937392 639 46939615 49.90 51.00 49.50 49.90 0.30 -0.6% 49.90 20 49.95 6 14.30
2020-02-26 3005 1427000 825 70951250 49.50 50.10 49.50 49.50 0.40 -0.8% 49.50 83 49.55 2 14.18
2020-02-27 3005 1762853 977 86826492 49.50 49.80 48.80 48.80 0.70 -1.41% 48.80 17 48.85 4 13.98
2020-03-02 3005 2505615 1300 123651827 48.25 50.10 48.25 48.60 0.20 -0.41% 48.60 53 48.65 5 13.93
2020-03-03 3005 1299000 778 64032650 49.40 49.75 49.00 49.15 0.55 1.13% 49.15 23 49.20 1 14.08
2020-03-04 3005 1375374 699 68091128 49.00 49.85 48.90 49.80 0.65 1.32% 49.70 6 49.80 14 14.27
2020-03-05 3005 2693885 1428 136872519 50.10 51.20 50.00 51.00 1.20 2.41% 51.00 13 51.10 26 14.61
2020-03-06 3005 1839000 1073 93365100 51.00 51.30 50.40 50.60 0.40 -0.78% 50.50 6 50.70 39 13.86
2020-03-09 3005 4356947 2117 217988095 50.00 51.20 49.00 49.00 1.60 -3.16% 49.00 70 49.05 1 13.42
2020-03-10 3005 2733200 1462 133911647 48.60 49.60 48.50 49.25 0.25 0.51% 49.25 12 49.30 1 13.49
2020-03-11 3005 1835248 1129 91423300 49.50 50.20 49.50 49.95 0.70 1.42% 49.80 4 49.95 38 13.68
2020-03-12 3005 4308465 1944 211180847 49.05 49.50 48.60 48.90 1.05 -2.1% 48.80 11 48.90 9 13.40
2020-03-13 3005 4807000 1941 222619250 47.05 48.05 44.50 47.20 1.70 -3.48% 47.20 6 47.50 1 12.93
2020-03-16 3005 3413187 1391 163604105 47.80 48.50 46.55 47.20 0.00 0% 47.20 13 47.30 4 12.93
2020-03-17 3005 4522274 2543 202008764 44.00 46.30 43.15 43.40 3.80 -8.05% 43.40 50 43.65 1 11.89
2020-03-18 3005 3060184 1937 132539934 43.55 44.75 42.50 42.50 0.90 -2.07% 42.50 11 42.55 3 11.64
2020-03-19 3005 3697891 1614 146927099 41.65 41.90 38.35 39.10 3.40 -8% 39.10 1 39.20 1 10.71
2020-03-20 3005 1413976 701 59794668 39.95 43.00 39.95 43.00 3.90 9.97% 43.00 292 0.00 0 11.78
2020-03-23 3005 1807135 696 76514248 43.50 43.50 41.40 41.60 1.40 -3.26% 41.60 24 41.80 3 11.40
2020-03-24 3005 1289030 793 54457394 41.70 43.30 41.70 41.80 0.20 0.48% 41.80 8 41.85 2 11.45
2020-03-25 3005 3054315 1527 131203642 42.25 43.80 42.25 43.05 1.25 2.99% 43.05 61 43.10 11 11.79
2020-03-26 3005 3190178 1754 142458225 44.15 45.85 43.20 45.55 2.50 5.81% 45.55 19 45.60 3 12.48
2020-03-27 3005 5258217 2265 224190831 43.00 43.75 41.90 42.00 0.00 -7.79% 42.00 16 42.20 10 11.51
2020-03-30 3005 1433854 968 60584224 42.20 42.75 41.65 42.20 0.20 0.48% 42.20 576 42.25 4 11.56
2020-03-31 3005 1662929 489 70265780 42.70 42.85 42.10 42.25 0.05 0.12% 42.25 6 42.30 1 11.58
2020-04-01 3005 759024 626 32080517 42.50 42.50 42.20 42.25 0.00 0% 42.20 947 42.30 26 11.58
2020-04-06 3005 820930 644 34624435 42.25 42.35 41.85 42.20 0.05 -0.12% 42.20 505 42.25 10 11.56
2020-04-07 3005 2381721 1351 101510617 42.95 43.20 42.15 42.20 0.00 0% 42.20 227 42.25 5 11.56
2020-04-08 3005 1376971 853 59041451 42.45 43.35 42.15 42.90 0.70 1.66% 42.90 12 42.95 4 11.75
2020-04-09 3005 1054077 715 45541935 43.40 43.75 42.80 42.80 0.10 -0.23% 42.80 12 42.85 2 11.73
2020-04-10 3005 499612 331 21423845 42.85 43.15 42.55 42.85 0.05 0.12% 42.85 22 42.90 1 11.74
2020-04-13 3005 986356 696 41947604 43.00 43.00 42.30 42.35 0.50 -1.17% 42.35 49 42.45 1 11.60
2020-04-14 3005 1203109 764 51792619 42.60 43.25 42.50 43.10 0.75 1.77% 43.10 15 43.15 4 11.81
2020-04-15 3005 1924084 1308 84373712 43.30 44.30 43.20 43.95 0.85 1.97% 43.95 4 44.00 23 12.04
2020-04-16 3005 1343101 993 59649848 44.20 44.80 43.95 44.35 0.40 0.91% 44.30 65 44.35 1 12.15
2020-04-17 3005 1551363 1041 69182985 44.35 45.40 43.95 44.10 0.25 -0.56% 44.10 37 44.25 3 12.08
2020-04-20 3005 1034220 652 45118380 44.10 44.15 43.30 43.75 0.35 -0.79% 43.60 6 43.75 4 11.99
2020-04-21 3005 1425500 911 61047398 43.75 43.75 42.35 42.35 1.40 -3.2% 42.35 32 42.40 3 11.60
2020-04-22 3005 697000 472 29454950 41.90 42.85 41.50 42.80 0.45 1.06% 42.70 1 42.80 17 11.73
2020-04-23 3005 565049 379 24270151 43.00 43.25 42.50 42.95 0.15 0.35% 42.95 18 43.05 4 11.77
2020-04-24 3005 401002 323 17278937 42.80 43.25 42.80 43.15 0.20 0.47% 43.15 1 43.20 10 11.82
2020-04-27 3005 1532633 842 67332163 43.65 44.50 43.60 43.70 0.55 1.27% 43.70 68 43.85 1 11.97
2020-04-28 3005 966180 597 42201999 44.25 44.25 43.55 43.65 0.05 -0.11% 43.65 2 43.70 4 11.96
2020-04-29 3005 1512593 810 66174492 43.90 44.05 43.60 43.70 0.05 0.11% 43.70 5 43.75 10 11.97
2020-04-30 3005 1602170 914 70943633 44.00 44.50 43.85 44.50 0.80 1.83% 44.40 11 44.50 8 12.19
2020-05-04 3005 1273604 775 55958994 44.10 44.10 43.70 44.00 0.50 -1.12% 44.00 116 44.05 2 12.05
2020-05-05 3005 991646 671 43652416 44.30 44.35 43.65 44.00 0.00 0% 44.00 30 44.05 7 12.05
2020-05-06 3005 938000 477 41263250 44.00 44.25 43.65 43.90 0.10 -0.23% 43.90 27 44.00 5 12.03
2020-05-08 3005 2330217 1427 109092357 47.80 47.80 46.30 46.45 0.40 5.81% 46.45 9 46.50 51 12.73
2020-05-11 3005 1235347 826 57445635 46.95 46.95 46.20 46.20 0.25 -0.54% 46.20 28 46.30 24 12.66
2020-05-12 3005 1027000 682 47129000 46.25 46.25 45.65 46.20 0.00 0% 46.20 2 46.25 2 12.66
2020-05-13 3005 1784000 1168 83672100 45.90 47.80 45.85 47.40 1.20 2.6% 47.35 1 47.40 1 12.99
2020-05-14 3005 1575000 1157 73312150 47.00 47.10 46.10 46.10 1.30 -2.74% 46.05 50 46.15 2 12.63
2020-05-15 3005 1836000 1160 83334200 46.30 46.30 44.80 45.15 0.95 -2.06% 45.15 1 45.20 59 12.72
2020-05-18 3005 1036554 672 46130480 45.00 45.00 44.10 44.40 0.75 -1.66% 44.40 18 44.45 4 12.51
2020-05-19 3005 796000 592 35499450 44.95 45.10 44.10 44.80 0.40 0.9% 44.80 7 44.90 6 12.62
2020-05-20 3005 1050000 736 46599050 44.45 44.65 44.15 44.35 0.45 -1% 44.35 21 44.40 38 12.49
2020-05-21 3005 1634000 831 72658600 44.55 44.80 44.30 44.45 0.10 0.23% 44.45 25 44.50 5 12.52
2020-05-22 3005 848000 544 37703600 44.45 44.60 44.30 44.45 0.00 0% 44.45 14 44.50 6 12.52
2020-05-25 3005 1173000 575 51717950 44.35 44.40 43.70 44.25 0.20 -0.45% 44.20 9 44.25 3 12.46
2020-05-26 3005 1847172 1107 81485627 44.35 44.50 43.85 44.05 0.20 -0.45% 44.05 3 44.10 6 12.41
2020-05-27 3005 1042000 662 46185050 44.30 44.70 43.85 44.65 0.60 1.36% 44.60 25 44.65 4 12.58
2020-05-28 3005 2708000 1626 120860150 45.20 45.40 43.95 44.05 0.60 -1.34% 44.00 47 44.05 3 12.41
2020-05-29 3005 1407000 782 61762800 44.00 44.05 43.70 43.80 0.25 -0.57% 43.80 17 44.00 30 12.34
2020-06-01 3005 1864000 1171 81261950 43.90 44.00 43.40 43.70 0.10 -0.23% 43.70 57 43.75 2 12.31
2020-06-02 3005 1228586 869 54232744 43.85 44.45 43.55 44.25 0.55 1.26% 44.25 1 44.30 13 12.46
2020-06-03 3005 2064000 1101 91149250 44.50 44.70 43.95 44.10 0.15 -0.34% 44.10 7 44.15 43 12.42
2020-06-04 3005 1301000 818 57400250 44.15 44.40 43.95 44.05 0.05 -0.11% 44.05 24 44.10 10 12.41
2020-06-05 3005 2122000 1304 94814100 44.10 45.20 44.10 44.90 0.85 1.93% 44.90 15 44.95 8 12.65
2020-06-08 3005 2486000 1573 112896300 45.60 45.85 45.05 45.15 0.25 0.56% 45.15 73 45.20 1 12.72
2020-06-09 3005 1402000 871 63079500 45.50 45.50 44.50 44.85 0.30 -0.66% 44.85 21 44.95 11 12.63
2020-06-10 3005 2009000 1319 89544150 44.65 44.90 44.45 44.55 0.30 -0.67% 44.55 31 44.60 9 12.55
2020-06-11 3005 3528000 2033 154743950 44.45 44.80 43.30 43.35 1.20 -2.69% 43.35 54 43.40 16 12.21
2020-06-12 3005 2452000 1319 104040050 42.25 42.70 42.10 42.70 0.65 -1.5% 42.70 24 42.75 3 12.03
2020-06-15 3005 1995000 1065 84711650 42.75 42.75 42.25 42.30 0.40 -0.94% 42.30 150 42.40 2 11.92
2020-06-16 3005 1012000 603 43323900 42.45 42.95 42.40 42.95 0.65 1.54% 42.90 6 42.95 19 12.10
2020-06-17 3005 969187 586 41672312 43.00 43.45 42.75 43.40 0.45 1.05% 43.30 2 43.40 25 12.23
2020-06-18 3005 855102 461 36915985 43.50 43.50 43.05 43.15 0.25 -0.58% 43.15 13 43.25 5 12.15
2020-06-19 3005 6422017 3396 271535820 43.15 43.40 41.65 41.95 1.20 -2.78% 41.95 11 42.00 6 11.82
2020-06-22 3005 6084857 3308 255307955 42.05 42.85 41.50 42.85 0.90 2.15% 42.80 25 42.85 2 12.07
2020-06-23 3005 7493451 4244 315366054 42.95 43.00 41.70 42.30 0.55 -1.28% 42.25 7 42.30 2 11.92
2020-06-24 3005 5570626 2466 234999577 42.00 42.60 41.70 42.60 0.30 0.71% 42.30 27 42.60 29 12.00
2020-06-29 3005 6352460 2628 266023194 41.90 42.50 41.60 41.95 0.65 -1.53% 41.95 116 42.00 59 11.82
2020-06-30 3005 6423690 3512 276585119 42.30 43.80 42.20 43.45 1.50 3.58% 43.45 19 43.50 1 12.24
2020-07-01 3005 2765889 1828 121192277 44.00 44.20 43.60 43.60 0.15 0.35% 43.60 92 43.65 7 12.28
2020-07-02 3005 1980512 1244 86424450 43.80 43.90 43.35 43.80 0.20 0.46% 43.80 20 43.85 35 12.34
2020-07-03 3005 2055524 1003 89833506 43.80 43.95 43.55 43.85 0.05 0.11% 43.85 45 43.90 38 12.35
2020-07-06 3005 2928964 1680 130287995 44.20 44.85 44.20 44.60 0.75 1.71% 44.55 30 44.60 3 12.56
2020-07-07 3005 4755000 2486 214989898 45.00 45.90 44.60 45.05 0.45 1.01% 45.05 10 45.10 13 12.69
2020-07-08 3005 3635051 2032 159751695 44.20 44.35 43.55 44.15 0.90 -2% 44.15 12 44.20 44 12.44
2020-07-09 3005 1931254 1247 84633326 44.20 44.30 43.65 43.80 0.35 -0.79% 43.80 20 43.85 1 12.34
2020-07-13 3005 1988087 1245 84822851 42.85 43.20 42.50 42.60 0.30 -2.74% 42.60 2 42.65 2 12.00
2020-07-14 3005 2126561 1429 89953653 42.35 42.50 42.10 42.50 0.10 -0.23% 42.50 43 42.55 16 11.97
2020-07-15 3005 1714297 1095 73395128 42.60 43.10 42.55 43.05 0.55 1.29% 43.00 5 43.05 39 12.13
2020-07-16 3005 1120304 709 47951401 43.20 43.20 42.50 43.05 0.00 0% 43.05 32 43.10 46 12.13
2020-07-17 3005 945127 552 40402597 43.05 43.05 42.55 42.80 0.25 -0.58% 42.80 20 42.90 13 12.06
2020-07-20 3005 1138175 630 48241548 42.65 42.70 42.20 42.70 0.10 -0.23% 42.70 56 42.75 22 12.03
2020-07-21 3005 1956063 1011 83321876 42.70 42.95 42.35 42.50 0.20 -0.47% 42.50 13 42.55 16 11.97
2020-07-22 3005 1441306 933 61247053 42.60 42.80 42.30 42.50 0.00 0% 42.50 51 42.60 11 11.97
2020-07-23 3005 997106 484 42353872 42.55 42.70 42.35 42.45 0.05 -0.12% 42.45 60 42.50 4 11.96
2020-07-27 3005 1577632 918 66008545 42.10 42.55 41.60 41.60 0.60 -2% 41.60 56 41.65 2 11.72
2020-07-28 3005 1178550 724 49195461 42.00 42.00 41.55 41.65 0.05 0.12% 41.60 7 41.65 20 11.73
2020-07-29 3005 677512 489 28266299 41.60 42.00 41.60 41.65 0.00 0% 41.60 51 41.65 1 11.73
2020-07-30 3005 668149 455 28104756 41.70 42.25 41.65 42.20 0.55 1.32% 42.20 5 42.25 16 11.89
2020-07-31 3005 1329730 663 56199478 42.25 42.55 42.05 42.15 0.05 -0.12% 42.10 25 42.20 19 11.87
2020-08-03 3005 872339 629 36746954 42.15 42.40 42.00 42.10 0.05 -0.12% 42.10 28 42.20 3 11.86
2020-08-04 3005 722476 523 30547657 42.10 42.50 42.00 42.40 0.30 0.71% 42.40 8 42.45 18 11.94
2020-08-05 3005 1344100 871 56743650 42.45 42.50 42.10 42.30 0.10 -0.24% 42.25 9 42.30 3 11.92
2020-08-06 3005 1342501 732 56560642 42.30 42.50 42.00 42.10 0.20 -0.47% 42.10 2 42.15 14 11.86
2020-08-07 3005 658732 441 27771272 42.35 42.35 42.10 42.25 0.15 0.36% 42.20 2 42.25 15 11.90
2020-08-11 3005 887978 576 38048957 43.30 43.30 42.60 42.65 0.40 0.95% 42.65 9 42.70 3 12.01
2020-08-12 3005 1304063 807 56119521 42.60 43.30 42.55 43.15 0.50 1.17% 43.10 11 43.15 3 12.15
2020-08-13 3005 904585 642 39078695 43.40 43.50 43.05 43.30 0.15 0.35% 43.25 8 43.30 67 12.20
2020-08-14 3005 4581064 2370 202927916 44.50 45.00 43.90 44.00 0.70 1.62% 44.00 163 44.05 17 10.50
2020-08-17 3005 3154038 1680 140625432 44.85 44.95 44.10 44.55 0.55 1.25% 44.55 1 44.60 24 10.63
2020-08-18 3005 2253545 1406 100765054 45.00 45.20 44.40 44.45 0.10 -0.22% 44.45 33 44.50 2 10.61
2020-08-19 3005 2031006 1224 89719161 44.55 44.70 43.95 44.00 0.45 -1.01% 43.95 34 44.05 25 10.50
2020-08-20 3005 2949992 1649 127178973 44.00 44.00 42.60 43.05 0.95 -2.16% 43.00 1 43.05 3 10.27
2020-08-21 3005 4005848 2190 178052710 43.40 45.00 43.30 44.90 1.85 4.3% 44.90 26 44.95 70 10.72
2020-08-24 3005 10230345 5256 470785700 46.00 46.80 45.00 46.15 1.25 2.78% 46.15 26 46.20 106 11.01
2020-08-25 3005 9102677 5230 423641819 46.40 46.95 46.10 46.90 0.75 1.63% 46.85 84 46.90 86 11.19
2020-08-26 3005 12986250 7952 621539950 46.40 49.20 46.05 48.00 1.10 2.35% 47.95 7 48.00 12 11.46
2020-08-27 3005 12912433 7893 641780555 49.00 50.80 48.45 49.80 1.80 3.75% 49.80 4 49.85 5 11.89
2020-08-28 3005 6297872 3856 314945059 50.30 50.80 49.35 50.00 0.20 0.4% 49.95 16 50.00 1 11.93
2020-08-31 3005 6073452 3858 303838023 50.70 52.00 48.80 48.80 1.20 -2.4% 48.80 18 49.00 3 11.65
2020-09-01 3005 3547122 2067 172154044 49.00 49.20 48.15 48.35 0.45 -0.92% 48.30 29 48.35 4 11.54
2020-09-02 3005 4759901 2916 235011499 48.90 50.40 48.70 49.00 0.65 1.34% 48.95 24 49.00 175 11.69
2020-09-03 3005 2702557 1655 132108350 49.30 49.50 48.50 48.75 0.25 -0.51% 48.70 7 48.75 3 11.63
2020-09-04 3005 2761761 1598 133054003 47.95 48.70 47.25 48.10 0.65 -1.33% 48.10 16 48.15 5 11.48
2020-09-07 3005 2050437 1277 98428937 48.75 48.80 47.30 47.55 0.55 -1.14% 47.55 1 47.60 1 11.35
2020-09-10 3005 1263442 884 59792492 48.05 48.05 47.05 47.25 0.35 -0.63% 47.20 11 47.25 3 11.28
2020-09-11 3005 1602521 1090 74370576 47.10 47.10 46.00 46.10 1.15 -2.43% 46.10 24 46.15 1 11.00
2020-09-14 3005 2838620 1812 135053950 47.10 48.05 47.00 47.35 1.25 2.71% 47.30 4 47.40 16 11.30
2020-09-16 3005 1305292 848 60580788 46.50 46.65 46.20 46.30 0.15 -2.22% 46.30 4 46.35 20 11.05
2020-09-17 3005 1741679 1101 80501413 46.15 46.45 46.10 46.20 0.10 -0.22% 46.15 57 46.20 8 11.03
2020-09-18 3005 1305449 810 60942652 46.20 46.90 46.20 46.80 0.60 1.3% 46.75 22 46.85 5 11.17
2020-09-22 3005 1393158 857 64640846 46.35 46.70 46.25 46.40 0.25 -0.85% 46.40 18 46.45 6 11.07
2020-09-24 3005 2049200 1128 93256650 46.00 46.40 45.05 45.15 1.10 -2.69% 45.10 20 45.15 13 10.78
2020-09-25 3005 1601043 926 71858091 45.35 45.45 44.45 45.00 0.15 -0.33% 44.90 22 45.00 8 10.74
2020-09-29 3005 569296 415 25836383 45.60 45.70 45.25 45.40 0.05 0.89% 45.35 9 45.40 21 10.84
2020-09-30 3005 425605 308 19422173 45.45 45.80 45.45 45.65 0.25 0.55% 45.65 8 45.70 5 10.90
2020-10-06 3005 1193200 849 54953350 46.20 46.45 45.60 46.15 0.05 1.1% 46.10 7 46.15 29 11.01
2020-10-08 3005 641002 433 29575092 46.50 46.50 45.95 46.20 0.00 0.11% 46.20 10 46.25 14 11.03
2020-10-12 3005 2141000 1234 99845700 46.45 47.00 46.30 46.75 0.55 1.19% 46.70 1 46.75 10 11.16
2020-10-13 3005 822847 548 38250474 46.80 46.80 46.10 46.55 0.20 -0.43% 46.55 11 46.60 21 11.11
2020-10-14 3005 1036357 693 48260786 46.40 46.70 46.25 46.50 0.05 -0.11% 46.50 9 46.55 21 11.10
2020-10-15 3005 1740300 1083 80054653 46.40 46.55 45.75 45.75 0.75 -1.61% 45.75 18 45.80 13 10.92
2020-10-16 3005 1962140 1158 90986743 45.60 46.90 45.50 46.80 1.05 2.3% 46.80 45 46.85 16 11.17
2020-10-20 3005 742433 529 34735394 46.95 46.95 46.55 46.80 0.40 0% 46.75 28 46.85 23 11.17
2020-10-21 3005 1964602 1112 93347772 46.80 47.80 46.60 47.75 0.95 2.03% 47.70 9 47.75 12 11.40
2020-10-22 3005 1593825 1103 76292336 47.80 48.10 47.70 47.80 0.05 0.1% 47.75 7 47.80 5 11.41
2020-10-23 3005 1409719 1025 67785838 47.80 48.30 47.60 48.25 0.45 0.94% 48.20 6 48.25 16 11.52
2020-10-26 3005 1395422 931 67423569 47.80 48.60 47.80 48.40 0.15 0.31% 48.35 33 48.40 9 11.55
2020-10-27 3005 973201 615 46896007 48.05 48.60 47.80 47.85 0.55 -1.14% 47.85 4 48.00 1 11.42
2020-10-28 3005 2548975 1378 123874245 47.75 49.00 47.75 48.75 0.90 1.88% 48.70 15 48.75 7 11.63
2020-10-29 3005 1681245 1003 81137534 48.00 48.80 47.90 48.10 0.65 -1.33% 48.10 4 48.15 6 11.48
2020-10-30 3005 1513831 917 71632601 48.20 48.20 47.00 47.00 1.10 -2.29% 47.00 36 47.10 3 11.22
2020-11-02 3005 1433705 859 66945096 46.70 47.25 46.35 46.40 0.60 -1.28% 46.40 2 46.45 2 11.07
2020-11-03 3005 730107 401 34529618 46.90 47.65 46.70 47.25 0.85 1.83% 47.25 21 47.30 1 11.28
2020-11-04 3005 571384 372 27035365 47.25 47.50 47.15 47.15 0.10 -0.21% 47.15 26 47.20 2 11.25
2020-11-05 3005 620305 423 29218320 47.20 47.40 46.80 47.00 0.15 -0.32% 47.00 10 47.05 3 11.22
2020-11-06 3005 609721 423 28925787 47.40 47.65 47.25 47.25 0.25 0.53% 47.20 12 47.50 23 11.28
2020-11-09 3005 1406571 997 67693363 47.55 48.35 47.55 48.35 1.10 2.33% 48.30 9 48.35 11 11.54
2020-11-10 3005 742868 435 35755710 48.35 48.50 47.75 48.25 0.10 -0.21% 48.15 41 48.25 11 11.52
2020-11-11 3005 780063 546 37600934 48.25 48.35 48.00 48.35 0.10 0.21% 48.30 1 48.35 10 11.54
2020-11-12 3005 912800 552 44141005 48.55 48.75 48.10 48.20 0.15 -0.31% 48.20 47 48.30 20 11.50
2020-11-13 3005 583455 403 28133469 48.20 48.45 47.85 48.20 0.00 0% 48.15 9 48.20 5 11.24
2020-11-16 3005 767430 476 36997291 48.35 48.45 48.00 48.20 0.00 0% 48.15 3 48.20 15 11.24
2020-11-18 3005 529673 388 25486228 48.10 48.25 48.00 48.20 0.10 0% 48.20 12 48.25 25 11.24
2020-11-19 3005 316185 242 15189539 48.10 48.15 47.80 48.10 0.10 -0.21% 48.10 21 48.15 6 11.21
2020-11-23 3005 934728 496 45270396 48.20 48.60 48.20 48.40 0.45 0.62% 48.35 15 48.40 38 11.28
2020-11-24 3005 1530932 1072 74245078 49.00 49.40 47.90 47.90 0.50 -1.03% 47.90 11 48.00 91 11.17
2020-11-25 3005 1058496 689 51186006 48.20 48.80 48.00 48.05 0.15 0.31% 48.05 27 48.10 252 11.20
2020-11-26 3005 906862 509 43593044 48.10 48.40 47.95 48.10 0.05 0.1% 48.05 26 48.10 16 11.21
2020-11-27 3005 800105 536 38524613 48.00 48.40 48.00 48.10 0.00 0% 48.10 18 48.15 1 11.21
2020-11-30 3005 1201573 772 57926949 48.20 48.35 48.10 48.15 0.05 0.1% 48.15 9 48.20 2 11.22
2020-12-01 3005 1484621 1169 71390838 48.15 48.30 47.90 48.00 0.15 -0.31% 48.00 34 48.10 1 11.19
2020-12-02 3005 1629700 1074 78672003 48.05 48.55 48.00 48.30 0.30 0.62% 48.30 3 48.35 39 11.26
2020-12-04 3005 2960546 1844 145445122 48.95 49.40 48.85 49.30 0.50 2.07% 49.30 2 49.35 25 11.49
2020-12-07 3005 2410615 1568 119809160 49.70 50.00 49.30 49.65 0.35 0.71% 49.60 8 49.65 16 11.57
2020-12-11 3005 947894 562 45975329 48.65 49.10 48.05 48.35 0.40 -2.62% 48.35 22 48.40 2 11.27
2020-12-16 3005 1049469 676 50602903 48.30 48.50 48.10 48.30 0.20 -0.1% 48.25 12 48.30 8 11.26
2020-12-18 3005 2283314 993 110514047 48.20 48.70 47.70 48.70 0.50 0.83% 48.65 7 48.70 69 11.35
2020-12-21 3005 1674782 754 80450999 48.45 48.45 47.80 48.00 0.70 -1.44% 48.00 17 48.15 1 11.19
2020-12-22 3005 1701059 828 81255676 48.00 48.05 47.65 47.65 0.35 -0.73% 47.65 24 47.85 13 11.11
2020-12-25 3005 676212 413 32396901 47.50 48.15 47.50 48.15 0.80 1.05% 48.00 8 48.15 19 11.22
2020-12-28 3005 779016 496 37765162 48.30 48.70 48.10 48.65 0.50 1.04% 48.60 1 48.65 17 11.34
2020-12-29 3005 463971 303 22478723 48.65 48.70 48.30 48.60 0.05 -0.1% 48.55 1 48.60 7 11.33
2020-12-30 3005 490194 375 23814818 48.70 48.80 48.40 48.80 0.20 0.41% 48.75 6 48.80 29 11.38