憶聲(3024)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　8.24
0
0%		8.23
-0.01
-0.12%		 　8.19
-0.04
-0.49%		8.08
-0.11
-1.34%		7.90
-0.18
-2.23%		8.04
0.14
1.77%		8.02
-0.02
-0.25%		 　8.20
0.18
2.24%		8.28
0.08
0.98%		8.40
0.12
1.45%		8.56
0.16
1.9%		8.58
0.02
0.23%		 　8.60
0.02
0.23%		 　　　　　　　　8.04
-0.56
-6.51%		8.14
0.1
1.24%		8.24
2 月 　7.89
-0.25
-3.07%		8.12
0.23
2.92%		8.09
-0.03
-0.37%		8.09
0
0%		7.94
-0.15
-1.85%		 　7.87
-0.07
-0.88%		7.94
0.07
0.89%		7.96
0.02
0.25%		7.93
-0.03
-0.38%		7.92
-0.01
-0.13%		 　7.86
-0.06
-0.76%		7.82
-0.04
-0.51%		7.89
0.07
0.9%		7.79
-0.1
-1.27%		7.84
0.05
0.64%		 　7.85
0.01
0.13%		7.79
-0.06
-0.76%		7.65
-0.14
-1.8%		7.40
-0.25
-3.27%		 7.82
3 月　7.48
0.08
1.08%		7.42
-0.06
-0.8%		7.47
0.05
0.67%		7.47
0
0%		7.42
-0.05
-0.67%		 　7.20
-0.22
-2.96%		7.40
0.2
2.78%		7.26
-0.14
-1.89%		6.97
-0.29
-3.99%		6.61
-0.36
-5.16%		 　6.65
0.04
0.61%		6.46
-0.19
-2.86%		6.28
-0.18
-2.79%		6.10
-0.18
-2.87%		6.16
0.06
0.98%		 　5.96
-0.2
-3.25%		6.05
0.09
1.51%		6.34
0.29
4.79%		6.43
0.09
1.42%		6.36
-0.07
-1.09%		 　6.30
-0.06
-0.94%		6.35
0.05
0.79%		6.7
4 月6.25
-0.1
-1.57%		 　　　6.25
0
0%		6.26
0.01
0.16%		6.74
0.48
7.67%		6.53
-0.21
-3.12%		6.64
0.11
1.68%		 　6.51
-0.13
-1.96%		6.68
0.17
2.61%		6.80
0.12
1.8%		6.82
0.02
0.29%		7.00
0.18
2.64%		 　7.14
0.14
2%		7.15
0.01
0.14%		7.10
-0.05
-0.7%		7.13
0.03
0.42%		7.17
0.04
0.56%		 　7.21
0.04
0.56%		7.23
0.02
0.28%		7.29
0.06
0.83%		7.26
-0.03
-0.41%		 6.86
5 月　　　7.20
-0.06
-0.83%		7.21
0.01
0.14%		7.21
0
0%		 7.18
-0.03
-0.42%		 　7.14
-0.04
-0.56%		7.12
-0.02
-0.28%		7.24
0.12
1.69%		7.12
-0.12
-1.66%		7.19
0.07
0.98%		 　7.18
-0.01
-0.14%		7.18
0
0%		7.17
-0.01
-0.14%		7.19
0.02
0.28%		7.90
0.71
9.87%		 　8.60
0.7
8.86%		8.38
-0.22
-2.56%		8.40
0.02
0.24%		8.25
-0.15
-1.79%		8.60
0.35
4.24%		 7.62
6 月8.50
-0.1
-1.16%		8.43
-0.07
-0.82%		8.42
-0.01
-0.12%		8.39
-0.03
-0.36%		8.36
-0.03
-0.36%		 　8.38
0.02
0.24%		8.25
-0.13
-1.55%		8.35
0.1
1.21%		8.20
-0.15
-1.8%		8.10
-0.1
-1.22%		 　8.06
-0.04
-0.49%		8.35
0.29
3.6%		8.97
0.62
7.43%		9.52
0.55
6.13%		9.74
0.22
2.31%		 　9.75
0.01
0.1%		9.42
-0.33
-3.38%		9.22
-0.2
-2.12%		 　　　9.31
0.09
0.98%		9.26
-0.05
-0.54%		 8.79
7 月9.24
-0.02
-0.22%		9.34
0.1
1.08%		10.25
0.91
9.74%		 　11.00
0.75
7.32%		11.95
0.95
8.64%		11.65
-0.3
-2.51%		11.25
-0.4
-3.43%		 　　11.70
0.45
4%		12.10
0.4
3.42%		11.55
-0.55
-4.55%		11.50
-0.05
-0.43%		10.85
-0.65
-5.65%		 　11.35
0.5
4.61%		11.25
-0.1
-0.88%		11.60
0.35
3.11%		11.45
-0.15
-1.29%		 　　10.35
-1.1
-9.61%		9.67
-0.68
-6.57%		10.30
0.63
6.51%		10.30
0
0%		10.30
0
0%		10.93
8 月 　10.10
-0.2
-1.94%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.10
0
0%		10.15
0.05
0.5%		 　　10.05
-0.1
-0.99%		11.05
1
9.95%		11.25
0.2
1.81%		10.95
-0.3
-2.67%		 　11.05
0.1
0.91%		11.15
0.1
0.9%		10.75
-0.4
-3.59%		10.30
-0.45
-4.19%		11.20
0.9
8.74%		 　11.35
0.15
1.34%		12.10
0.75
6.61%		13.30
1.2
9.92%		14.25
0.95
7.14%		14.50
0.25
1.75%		 14.20
-0.3
-2.07%		11.5
9 月13.40
-0.8
-5.63%		13.50
0.1
0.75%		13.15
-0.35
-2.59%		13.85
0.7
5.32%		 　13.25
-0.6
-4.33%		 　13.10
-0.15
-1.13%		12.20
-0.9
-6.87%		 　12.10
-0.1
-0.82%		 13.10
1
8.26%		12.95
-0.15
-1.15%		13.20
0.25
1.93%		 　　13.00
-0.2
-1.52%		 11.85
-1.15
-8.85%		11.35
-0.5
-4.22%		 　　11.20
-0.15
-1.32%		11.40
0.2
1.79%		 12.58
10 月　　　　　11.60
0.2
1.75%		 11.75
0.15
1.29%		 　　11.80
0.05
0.43%		11.25
-0.55
-4.66%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		 　　12.20
1.05
9.42%		11.85
-0.35
-2.87%		11.45
-0.4
-3.38%		11.45
0
0%		 　11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.20
-0.15
-1.32%		11.35
0.15
1.34%		11.25
-0.1
-0.88%		 11.52
11 月　11.25
0
0%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.25
0
0%		 　11.45
0.2
1.78%		11.50
0.05
0.44%		11.35
-0.15
-1.3%		11.25
-0.1
-0.88%		11.35
0.1
0.89%		 　12.00
0.65
5.73%		 11.80
-0.2
-1.67%		11.85
0.05
0.42%		 　　12.00
0.15
1.27%		11.80
-0.2
-1.67%		11.70
-0.1
-0.85%		11.80
0.1
0.85%		11.80
0
0%		 　11.85
0.05
0.42%		 11.63
12 月11.85
0
0%		11.90
0.05
0.42%		 12.70
0.8
6.72%		 　12.10
-0.6
-4.72%		 　　11.35
-0.75
-6.2%		 　　　11.35
0
0%		 11.35
0
0%		 　11.40
0.05
0.44%		11.20
-0.2
-1.75%		 　11.35
0.15
1.34%		 　11.20
-0.15
-1.32%		11.50
0.3
2.68%		11.45
-0.05
-0.43%		　11.6

說明:最高漲幅:9.95%最低跌幅:-9.61% 最高價:14.50最低價:5.96平均價:9.6,灰色底表示週末,漲130天(33.01)元,跌138天(-29.87)元,平盤21天
10%=4,9%=6,8%=3,7%=8,6%=3,5%=4,4%=4,3%=7,2%=19,1%=44,0%=49,-0%=2,-1%=2,-2%=4,-3%=4,-4%=5,-5%=6,-6%=19,-7%=23,-8%=30,-9%=43,

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 3024 1288254 272 10592030 8.14 8.34 8.14 8.24 0.17 0% 8.24 2 8.25 2 12.68
2020-01-03 3024 837207 248 6912620 8.29 8.31 8.15 8.23 0.01 -0.12% 8.16 6 8.23 19 12.66
2020-01-06 3024 657445 155 5407649 8.32 8.39 8.10 8.19 0.04 -0.49% 8.19 1 8.21 5 12.60
2020-01-07 3024 446529 130 3635264 8.21 8.21 8.08 8.08 0.11 -1.34% 8.08 16 8.11 3 12.43
2020-01-08 3024 1000548 239 7994258 8.08 8.10 7.88 7.90 0.18 -2.23% 7.90 32 7.95 17 12.15
2020-01-09 3024 565675 111 4533435 8.00 8.07 8.00 8.04 0.14 1.77% 8.01 6 8.04 13 12.37
2020-01-10 3024 274006 86 2195738 8.09 8.09 8.00 8.02 0.02 -0.25% 8.01 10 8.02 6 12.34
2020-01-13 3024 510864 203 4134905 8.03 8.20 8.03 8.20 0.18 2.24% 8.20 17 8.23 17 12.62
2020-01-14 3024 1237765 302 10269178 8.20 8.36 8.20 8.28 0.08 0.98% 8.28 2 8.29 33 12.74
2020-01-15 3024 979366 293 8238429 8.45 8.48 8.33 8.40 0.12 1.45% 8.36 19 8.40 23 12.92
2020-01-16 3024 1924900 473 16411194 8.44 8.64 8.44 8.56 0.16 1.9% 8.55 6 8.56 24 13.17
2020-01-17 3024 824201 219 7065581 8.65 8.65 8.46 8.58 0.02 0.23% 8.57 3 8.58 5 13.20
2020-01-20 3024 1022283 264 8801205 8.58 8.65 8.58 8.60 0.02 0.23% 8.59 29 8.60 103 13.23
2020-01-30 3024 2384402 380 19178181 8.06 8.23 7.98 8.04 0.56 -6.51% 8.03 6 8.04 102 12.37
2020-01-31 3024 492506 155 4032063 8.10 8.30 8.08 8.14 0.10 1.24% 8.14 7 8.15 5 12.52
2020-02-03 3024 887581 218 7005796 8.00 8.00 7.80 7.89 0.25 -3.07% 7.89 19 7.93 26 12.14
2020-02-04 3024 384484 141 3104785 7.83 8.16 7.83 8.12 0.23 2.92% 8.10 2 8.12 17 12.49
2020-02-05 3024 408456 132 3308386 8.11 8.14 8.06 8.09 0.03 -0.37% 8.08 11 8.09 6 12.45
2020-02-06 3024 387517 137 3131689 8.09 8.12 8.06 8.09 0.00 0% 8.07 11 8.09 76 12.45
2020-02-07 3024 641327 270 5120439 8.06 8.12 7.91 7.94 0.15 -1.85% 7.94 21 7.96 28 12.22
2020-02-10 3024 323004 107 2532959 7.90 7.95 7.78 7.87 0.07 -0.88% 7.87 2 7.89 5 12.11
2020-02-11 3024 303456 88 2396717 7.87 7.97 7.87 7.94 0.07 0.89% 7.92 41 7.94 2 12.22
2020-02-12 3024 272721 81 2166229 7.94 7.98 7.93 7.96 0.02 0.25% 7.96 1 7.99 16 12.25
2020-02-13 3024 139000 81 1103520 7.99 8.00 7.90 7.93 0.03 -0.38% 7.93 4 7.95 1 12.20
2020-02-14 3024 298659 100 2360615 7.90 7.95 7.87 7.92 0.01 -0.13% 7.90 11 7.92 1 12.18
2020-02-17 3024 335526 147 2636429 7.92 7.92 7.75 7.86 0.06 -0.76% 7.82 7 7.86 11 12.09
2020-02-18 3024 354012 122 2771876 7.90 7.90 7.73 7.82 0.04 -0.51% 7.80 6 7.82 11 12.03
2020-02-19 3024 191000 81 1490520 7.80 7.89 7.75 7.89 0.07 0.9% 7.87 5 7.89 6 12.14
2020-02-20 3024 250158 99 1948816 7.90 7.90 7.76 7.79 0.10 -1.27% 7.79 12 7.82 1 11.98
2020-02-21 3024 253000 88 1970190 7.79 7.84 7.75 7.84 0.05 0.64% 7.82 11 7.84 3 12.06
2020-02-24 3024 259000 90 2017730 7.78 7.88 7.75 7.85 0.01 0.13% 7.82 9 7.85 3 12.08
2020-02-25 3024 115169 82 894629 7.74 7.82 7.74 7.79 0.06 -0.76% 7.78 3 7.79 1 11.98
2020-02-26 3024 318000 118 2443480 7.75 7.75 7.62 7.65 0.14 -1.8% 7.65 5 7.67 10 11.77
2020-02-27 3024 830751 210 6167335 7.65 7.65 7.30 7.40 0.25 -3.27% 7.40 72 7.47 9 11.38
2020-03-02 3024 449199 181 3270914 7.00 7.49 7.00 7.48 0.08 1.08% 7.42 2 7.49 11 11.51
2020-03-03 3024 226000 107 1689100 7.50 7.73 7.40 7.42 0.06 -0.8% 7.42 3 7.43 1 11.42
2020-03-04 3024 75002 38 555894 7.57 7.57 7.36 7.47 0.05 0.67% 7.42 1 7.43 4 11.49
2020-03-05 3024 211159 81 1570061 7.47 7.49 7.40 7.47 0.00 0% 7.43 5 7.47 8 11.49
2020-03-06 3024 184000 54 1358350 7.39 7.45 7.35 7.42 0.05 -0.67% 7.40 3 7.44 4 11.42
2020-03-09 3024 447793 165 3235784 7.40 7.40 7.20 7.20 0.22 -2.96% 7.20 21 7.24 19 11.08
2020-03-10 3024 347410 115 2518113 7.03 7.50 7.03 7.40 0.20 2.78% 7.38 6 7.40 2 11.38
2020-03-11 3024 229014 85 1667519 7.25 7.48 7.20 7.26 0.14 -1.89% 7.25 72 7.26 5 11.17
2020-03-12 3024 566709 140 3951079 7.03 7.10 6.80 6.97 0.29 -3.99% 6.92 6 6.97 1 10.72
2020-03-13 3024 943000 174 6198660 6.66 6.81 6.49 6.61 0.36 -5.16% 6.60 17 6.61 4 10.17
2020-03-16 3024 467462 89 3089491 6.62 6.81 6.55 6.65 0.04 0.61% 6.57 15 6.65 20 10.23
2020-03-17 3024 279394 93 1765277 6.07 6.47 6.07 6.46 0.19 -2.86% 6.30 20 6.46 1 9.94
2020-03-18 3024 304319 91 1928633 6.77 6.80 6.25 6.28 0.18 -2.79% 6.28 6 6.34 1 9.66
2020-03-19 3024 516065 175 3053100 6.15 6.15 5.80 6.10 0.18 -2.87% 6.06 5 6.10 2 9.38
2020-03-20 3024 585506 148 3614025 6.25 6.39 6.10 6.16 0.06 0.98% 6.15 4 6.16 13 9.48
2020-03-23 3024 344545 95 2006952 5.57 5.97 5.57 5.96 0.20 -3.25% 5.90 1 5.97 2 9.17
2020-03-24 3024 209717 79 1263940 5.96 6.10 5.95 6.05 0.09 1.51% 6.01 51 6.05 14 9.31
2020-03-25 3024 555161 134 3552691 6.43 6.49 6.33 6.34 0.29 4.79% 6.33 7 6.34 42 9.75
2020-03-26 3024 324824 83 2073022 6.69 6.69 6.35 6.43 0.09 1.42% 6.42 1 6.43 7 9.89
2020-03-27 3024 515022 134 3328292 6.50 6.55 6.36 6.36 0.07 -1.09% 6.36 26 6.45 12 9.78
2020-03-30 3024 112684 276 703990 6.36 6.36 6.22 6.30 0.06 -0.94% 6.26 7 6.30 2 9.69
2020-03-31 3024 519111 213 3275612 6.52 6.52 6.23 6.35 0.05 0.79% 6.27 2 6.35 25 31.75
2020-04-01 3024 532195 235 3341335 6.48 6.48 6.25 6.25 0.10 -1.57% 6.24 19 6.25 5 31.25
2020-04-06 3024 79412 187 495439 6.25 6.29 6.15 6.25 0.00 0% 6.25 2 6.28 3 31.25
2020-04-07 3024 185116 142 1166004 6.26 6.33 6.26 6.26 0.01 0.16% 6.26 21 6.31 3 31.30
2020-04-08 3024 353240 197 2296533 6.26 6.80 6.26 6.74 0.48 7.67% 6.72 1 6.74 1 33.70
2020-04-09 3024 255509 204 1684435 6.74 6.97 6.50 6.53 0.21 -3.12% 6.53 5 6.54 42 32.65
2020-04-10 3024 303528 243 1988430 6.50 6.66 6.50 6.64 0.11 1.68% 6.57 1 6.65 18 33.20
2020-04-13 3024 292406 364 1910153 6.46 6.70 6.46 6.51 0.13 -1.96% 6.51 9 6.63 5 32.55
2020-04-14 3024 303111 323 2009420 6.60 6.70 6.60 6.68 0.17 2.61% 6.66 1 6.68 1 33.40
2020-04-15 3024 321869 147 2171993 6.66 6.80 6.55 6.80 0.12 1.8% 6.75 47 6.80 21 34.00
2020-04-16 3024 416520 134 2824067 6.70 6.90 6.61 6.82 0.02 0.29% 6.77 2 6.82 38 34.10
2020-04-17 3024 638128 168 4448362 6.92 7.06 6.85 7.00 0.18 2.64% 6.99 1 7.00 8 35.00
2020-04-20 3024 642673 136 4560761 7.12 7.15 7.01 7.14 0.14 2% 7.11 1 7.14 19 35.70
2020-04-21 3024 459532 140 3248517 7.21 7.21 6.76 7.15 0.01 0.14% 7.00 7 7.15 8 35.75
2020-04-22 3024 203003 62 1424911 7.14 7.14 6.89 7.10 0.05 -0.7% 7.05 1 7.10 18 35.50
2020-04-23 3024 168337 54 1187832 7.20 7.20 7.01 7.13 0.03 0.42% 7.05 4 7.13 2 35.65
2020-04-24 3024 220652 56 1576582 7.13 7.20 7.08 7.17 0.04 0.56% 7.14 1 7.17 3 35.85
2020-04-27 3024 285506 92 2052795 7.19 7.22 7.15 7.21 0.04 0.56% 7.19 6 7.21 30 36.05
2020-04-28 3024 136577 61 986521 7.29 7.30 7.11 7.23 0.02 0.28% 7.21 1 7.23 8 36.15
2020-04-29 3024 465420 134 3362345 7.30 7.30 7.16 7.29 0.06 0.83% 7.23 1 7.29 9 36.45
2020-04-30 3024 310003 112 2254260 7.32 7.32 7.24 7.26 0.03 -0.41% 7.26 8 7.29 3 36.30
2020-05-04 3024 205925 73 1472068 7.23 7.23 7.10 7.20 0.06 -0.83% 7.13 1 7.20 3 36.00
2020-05-05 3024 316752 97 2281494 7.24 7.36 7.12 7.21 0.01 0.14% 7.14 7 7.21 4 36.05
2020-05-06 3024 249000 67 1797960 7.30 7.30 7.13 7.21 0.00 0% 7.15 13 7.21 59 36.05
2020-05-08 3024 109838 43 789959 7.21 7.21 7.15 7.18 0.00 -0.42% 7.16 2 7.18 1 35.90
2020-05-11 3024 259649 89 1848598 7.18 7.18 7.10 7.14 0.04 -0.56% 7.12 5 7.14 12 35.70
2020-05-12 3024 179000 51 1270070 7.02 7.15 7.02 7.12 0.02 -0.28% 7.12 7 7.14 9 35.60
2020-05-13 3024 558000 100 4011050 7.18 7.24 7.12 7.24 0.12 1.69% 7.19 2 7.24 20 36.20
2020-05-14 3024 194000 80 1379550 7.20 7.24 7.06 7.12 0.12 -1.66% 7.08 30 7.12 2 35.60
2020-05-15 3024 348000 91 2478320 7.08 7.28 7.00 7.19 0.07 0.98% 7.18 2 7.19 2 35.95
2020-05-18 3024 129309 41 930579 7.23 7.23 7.14 7.18 0.01 -0.14% 7.17 3 7.18 8 39.89
2020-05-19 3024 424000 98 3036540 7.23 7.23 7.11 7.18 0.00 0% 7.18 1 7.19 15 39.89
2020-05-20 3024 256000 91 1834350 7.18 7.26 7.12 7.17 0.01 -0.14% 7.17 1 7.23 5 39.83
2020-05-21 3024 242000 58 1744540 7.22 7.23 7.18 7.19 0.02 0.28% 7.18 4 7.20 8 39.94
2020-05-22 3024 2404000 667 18718980 7.20 7.90 7.20 7.90 0.71 9.87% 7.90 84 0.00 0 43.89
2020-05-25 3024 4904000 1457 41055530 7.99 8.69 7.99 8.60 0.70 8.86% 8.60 39 8.63 7 47.78
2020-05-26 3024 2181187 823 18131410 8.66 8.66 8.11 8.38 0.22 -2.56% 8.30 6 8.38 1 46.56
2020-05-27 3024 1120000 361 9342600 8.35 8.65 8.23 8.40 0.02 0.24% 8.40 4 8.45 7 46.67
2020-05-28 3024 932000 289 7758330 8.40 8.44 8.25 8.25 0.15 -1.79% 8.25 21 8.37 13 45.83
2020-05-29 3024 1248000 377 10583330 8.33 8.60 8.31 8.60 0.35 4.24% 8.55 6 8.60 118 47.78
2020-06-01 3024 939000 298 8096730 8.96 8.96 8.47 8.50 0.10 -1.16% 8.50 8 8.53 7 47.22
2020-06-02 3024 616491 193 5168062 8.32 8.50 8.30 8.43 0.07 -0.82% 8.43 7 8.49 2 46.83
2020-06-03 3024 584000 169 4906150 8.45 8.50 8.34 8.42 0.01 -0.12% 8.42 2 8.44 2 46.78
2020-06-04 3024 624000 154 5248670 8.46 8.54 8.34 8.39 0.03 -0.36% 8.39 6 8.42 29 46.61
2020-06-05 3024 345000 105 2896920 8.50 8.50 8.35 8.36 0.03 -0.36% 8.36 4 8.37 84 46.44
2020-06-08 3024 355000 97 2962140 8.50 8.50 8.31 8.38 0.02 0.24% 8.38 2 8.40 8 46.56
2020-06-09 3024 822000 215 6785450 8.34 8.35 8.19 8.25 0.13 -1.55% 8.22 5 8.25 49 45.83
2020-06-10 3024 532000 181 4441060 8.25 8.45 8.25 8.35 0.10 1.21% 8.35 6 8.36 23 46.39
2020-06-11 3024 566000 137 4681940 8.39 8.48 8.13 8.20 0.15 -1.8% 8.20 5 8.32 1 45.56
2020-06-12 3024 427000 121 3431390 8.00 8.12 7.96 8.10 0.10 -1.22% 8.06 1 8.10 29 45.00
2020-06-15 3024 195000 81 1592230 8.30 8.31 8.06 8.06 0.04 -0.49% 8.06 4 8.09 10 44.78
2020-06-16 3024 1221000 249 10147790 8.09 8.56 8.09 8.35 0.29 3.6% 8.35 19 8.44 5 46.39
2020-06-17 3024 3731629 1016 33132336 8.40 9.18 8.36 8.97 0.62 7.43% 8.90 10 8.97 39 49.83
2020-06-18 3024 6872253 1767 63862921 9.00 9.60 8.91 9.52 0.55 6.13% 9.51 5 9.52 1 52.89
2020-06-19 3024 8662087 2137 84565543 9.78 9.98 9.55 9.74 0.22 2.31% 9.74 3 9.78 59 54.11
2020-06-22 3024 4738172 1309 46315912 9.80 9.92 9.65 9.75 0.01 0.1% 9.74 34 9.75 28 54.17
2020-06-23 3024 3569293 1031 34157783 9.75 9.80 9.41 9.42 0.33 -3.38% 9.42 69 9.44 20 52.33
2020-06-24 3024 3120942 965 29093273 9.42 9.72 9.17 9.22 0.20 -2.12% 9.22 3 9.23 1 51.22
2020-06-29 3024 3312112 1047 30633316 9.20 9.47 9.10 9.31 0.09 0.98% 9.31 13 9.33 7 51.72
2020-06-30 3024 1636618 543 15242379 9.35 9.45 9.26 9.26 0.05 -0.54% 9.25 69 9.26 8 51.44
2020-07-01 3024 1503515 464 13970062 9.25 9.38 9.23 9.24 0.02 -0.22% 9.24 12 9.25 4 51.33
2020-07-02 3024 1740806 570 16197771 9.24 9.37 9.23 9.34 0.10 1.08% 9.33 10 9.34 6 51.89
2020-07-03 3024 13693199 3181 136355304 9.33 10.25 9.29 10.25 0.91 9.74% 10.25 242 0.00 0 56.94
2020-07-06 3024 17956091 4093 195886276 10.90 11.00 10.50 11.00 0.00 7.32% 10.95 108 11.00 50 61.11
2020-07-07 3024 13356129 4202 147367549 10.80 12.05 10.30 11.95 0.95 8.64% 11.95 2 12.00 689 66.39
2020-07-08 3024 8493464 2876 99256298 11.90 12.00 11.40 11.65 0.30 -2.51% 11.65 16 11.70 97 64.72
2020-07-09 3024 6169287 1866 71240657 11.70 11.85 11.10 11.25 0.40 -3.43% 11.20 67 11.25 38 62.50
2020-07-13 3024 5602023 1296 64349900 11.05 11.70 11.00 11.70 1.05 4% 11.70 2422 0.00 0 65.00
2020-07-14 3024 13630737 3671 165353094 12.20 12.80 11.65 12.10 0.40 3.42% 12.05 38 12.10 24 67.22
2020-07-15 3024 5832697 1890 69106659 12.00 12.30 11.50 11.55 0.55 -4.55% 11.55 70 11.60 7 64.17
2020-07-16 3024 2499000 996 28631347 11.55 11.75 11.15 11.50 0.05 -0.43% 11.45 42 11.50 47 63.89
2020-07-17 3024 3996272 1435 44296639 11.60 11.75 10.70 10.85 0.65 -5.65% 10.85 37 10.95 13 60.28
2020-07-20 3024 3566665 1163 39424027 11.05 11.50 10.70 11.35 0.50 4.61% 11.30 102 11.35 68 63.06
2020-07-21 3024 2243353 802 25516681 11.35 11.60 11.20 11.25 0.10 -0.88% 11.25 51 11.35 1 62.50
2020-07-22 3024 3619943 1048 41531332 11.40 11.80 11.20 11.60 0.35 3.11% 11.55 53 11.60 16 64.44
2020-07-23 3024 2420819 751 28092242 11.75 11.90 11.40 11.45 0.15 -1.29% 11.45 33 11.50 23 63.61
2020-07-27 3024 4128181 1221 43395720 11.00 11.10 10.05 10.35 0.65 -9.61% 10.35 65 10.40 111 57.50
2020-07-28 3024 5203699 1465 51989041 10.30 10.45 9.60 9.67 0.68 -6.57% 9.67 3 9.70 1 53.72
2020-07-29 3024 2325375 907 23847873 9.68 10.60 9.68 10.30 0.63 6.51% 10.30 14 10.35 2 57.22
2020-07-30 3024 1406940 440 14584327 10.55 10.60 10.20 10.30 0.00 0% 10.30 86 10.35 2 57.22
2020-07-31 3024 705160 226 7267744 10.30 10.40 10.25 10.30 0.00 0% 10.30 28 10.35 45 57.22
2020-08-03 3024 2119977 616 21397926 10.30 10.30 9.96 10.10 0.20 -1.94% 10.10 10 10.20 1 56.11
2020-08-04 3024 1360411 403 13858147 10.25 10.40 10.10 10.15 0.05 0.5% 10.15 38 10.25 98 56.39
2020-08-05 3024 944603 327 9648230 10.20 10.35 10.10 10.10 0.05 -0.49% 10.10 64 10.15 1 56.11
2020-08-06 3024 1276620 405 13009527 10.15 10.35 10.10 10.10 0.00 0% 10.10 45 10.20 83 56.11
2020-08-07 3024 870342 315 8780469 10.10 10.20 9.99 10.15 0.05 0.5% 10.15 26 10.20 157 56.39
2020-08-11 3024 1079695 309 10951750 10.20 10.25 10.05 10.05 0.15 -0.99% 10.05 82 10.10 43 55.83
2020-08-12 3024 3418444 908 36663394 10.10 11.05 10.05 11.05 1.00 9.95% 11.05 442 0.00 0 61.39
2020-08-13 3024 8187974 2641 92118350 11.30 11.80 10.75 11.25 0.20 1.81% 11.25 62 11.30 124 62.50
2020-08-14 3024 3272230 1109 35790888 11.00 11.15 10.80 10.95 0.30 -2.67% 10.95 6 11.00 22 60.83
2020-08-17 3024 2040501 705 22633411 10.90 11.25 10.90 11.05 0.10 0.91% 11.05 3 11.10 206 61.39
2020-08-18 3024 1649360 503 18248775 10.90 11.20 10.90 11.15 0.10 0.9% 11.10 42 11.15 70 61.94
2020-08-19 3024 2991985 750 32634483 11.20 11.25 10.65 10.75 0.40 -3.59% 10.75 30 10.80 3 59.72
2020-08-20 3024 4685532 1102 48079978 10.55 10.70 10.00 10.30 0.45 -4.19% 10.25 2 10.30 79 57.22
2020-08-21 3024 3658720 930 39607637 10.50 11.20 10.30 11.20 0.90 8.74% 11.15 14 11.20 275 62.22
2020-08-24 3024 6648592 1728 75532603 11.50 11.50 11.20 11.35 0.15 1.34% 11.30 131 11.35 35 63.06
2020-08-25 3024 14393665 3558 172422630 11.40 12.40 11.20 12.10 0.75 6.61% 12.05 3035 12.10 32 67.22
2020-08-26 3024 26835165 7114 346392274 12.45 13.30 12.10 13.30 1.20 9.92% 13.30 5638 0.00 0 73.89
2020-08-27 3024 23689805 7051 324544658 13.45 14.60 13.00 14.25 0.95 7.14% 14.25 991 14.30 82 79.17
2020-08-28 3024 17044079 5634 243316117 14.85 14.85 13.60 14.50 0.25 1.75% 14.40 9 14.50 2 80.56
2020-08-31 3024 12053701 3915 170301771 14.40 14.70 13.80 14.20 0.30 -2.07% 14.10 39 14.20 1 78.89
2020-09-01 3024 11923772 4286 162044650 13.95 14.15 13.20 13.40 0.80 -5.63% 13.40 131 13.45 31 74.44
2020-09-02 3024 6782937 2316 89905998 13.40 13.70 12.85 13.50 0.10 0.75% 13.50 489 13.55 53 75.00
2020-09-03 3024 5997855 2027 79555393 13.60 13.65 13.10 13.15 0.35 -2.59% 13.15 93 13.20 2 73.06
2020-09-04 3024 9550750 3110 128585323 12.85 14.00 12.60 13.85 0.70 5.32% 13.80 38 13.85 263 76.94
2020-09-07 3024 7069192 2567 96439186 14.10 14.15 13.20 13.25 0.60 -4.33% 13.25 36 13.30 6 73.61
2020-09-10 3024 4900418 1658 63483486 13.25 13.30 12.65 13.10 0.10 -1.13% 13.10 139 13.15 16 72.78
2020-09-11 3024 6994963 2434 87088144 12.95 13.00 12.05 12.20 0.90 -6.87% 12.15 39 12.20 25 67.78
2020-09-14 3024 4519232 1505 54273934 12.20 12.45 11.80 12.10 0.10 -0.82% 12.10 55 12.15 13 67.22
2020-09-16 3024 7542039 2766 99578457 13.20 13.55 12.80 13.10 0.20 8.26% 13.10 22 13.15 105 72.78
2020-09-17 3024 4024557 1339 52353476 13.10 13.20 12.80 12.95 0.15 -1.15% 12.95 31 13.00 4 71.94
2020-09-18 3024 4132572 1341 54748967 13.00 13.40 12.95 13.20 0.25 1.93% 13.20 47 13.25 6 73.33
2020-09-22 3024 3920880 1490 50547890 13.20 13.20 12.45 13.00 0.30 -1.52% 12.95 14 13.00 42 72.22
2020-09-24 3024 4970216 1528 58943354 11.85 12.10 11.70 11.85 0.40 -8.85% 11.85 48 11.90 24 65.83
2020-09-25 3024 6694464 2106 75631510 11.95 12.20 10.75 11.35 0.50 -4.22% 11.35 29 11.40 38 63.06
2020-09-29 3024 1548321 546 17437761 11.45 11.55 11.15 11.20 0.20 -1.32% 11.20 79 11.25 11 62.22
2020-09-30 3024 1545130 467 17381517 11.25 11.45 11.15 11.40 0.20 1.79% 11.40 1 11.45 39 63.33
2020-10-06 3024 1406301 576 16282974 11.50 11.70 11.35 11.60 0.25 1.75% 11.55 33 11.60 11 64.44
2020-10-08 3024 1769134 633 20982728 12.00 12.15 11.65 11.75 0.20 1.29% 11.75 36 11.80 1 65.28
2020-10-12 3024 1370000 434 16211800 11.75 11.90 11.70 11.80 0.05 0.43% 11.80 22 11.85 75 65.56
2020-10-13 3024 3137500 1041 35156174 11.50 11.50 10.80 11.25 0.55 -4.66% 11.20 168 11.30 4 62.50
2020-10-14 3024 1387747 456 15687715 11.40 11.40 11.20 11.30 0.05 0.44% 11.25 44 11.30 9 62.78
2020-10-15 3024 1789597 558 20155832 11.35 11.50 11.15 11.20 0.10 -0.88% 11.20 35 11.25 17 62.22
2020-10-16 3024 1522324 416 17078545 11.20 11.35 11.15 11.15 0.05 -0.45% 11.15 51 11.25 17 61.94
2020-10-20 3024 3732035 1409 44497470 11.65 12.25 11.40 12.20 0.45 9.42% 12.15 100 12.20 1 67.78
2020-10-21 3024 1883054 861 22415334 11.85 12.15 11.75 11.85 0.35 -2.87% 11.80 77 11.85 5 65.83
2020-10-22 3024 1346469 533 15589768 11.75 11.80 11.45 11.45 0.40 -3.38% 11.45 27 11.50 50 63.61
2020-10-23 3024 830002 359 9511972 11.55 11.55 11.30 11.45 0.00 0% 11.40 72 11.45 28 63.61
2020-10-26 3024 985526 356 11221833 11.45 11.55 11.30 11.40 0.05 -0.44% 11.40 8 11.45 43 63.33
2020-10-27 3024 648663 276 7353422 11.40 11.45 11.20 11.35 0.05 -0.44% 11.35 22 11.40 41 63.06
2020-10-28 3024 962641 333 10845504 11.25 11.40 11.20 11.20 0.15 -1.32% 11.20 179 11.30 4 62.22
2020-10-29 3024 1331162 519 15057104 11.05 11.65 10.90 11.35 0.15 1.34% 11.35 2 11.40 24 63.06
2020-10-30 3024 691921 306 7782162 11.35 11.40 11.20 11.25 0.10 -0.88% 11.25 1 11.30 57 62.50
2020-11-02 3024 810711 243 9082426 11.25 11.30 11.10 11.25 0.00 0% 11.20 15 11.25 63 62.50
2020-11-03 3024 1076772 413 12328301 11.30 11.60 11.30 11.35 0.10 0.89% 11.35 32 11.40 9 63.06
2020-11-04 3024 883396 280 10006450 11.45 11.45 11.25 11.30 0.05 -0.44% 11.30 28 11.35 55 62.78
2020-11-05 3024 759610 293 8515611 11.20 11.35 11.15 11.25 0.05 -0.44% 11.20 23 11.25 43 62.50
2020-11-06 3024 896128 300 10037072 11.30 11.35 11.15 11.25 0.00 0% 11.25 54 11.30 102 62.50
2020-11-09 3024 1726770 531 19651662 11.25 11.60 11.25 11.45 0.20 1.78% 11.40 12 11.45 30 63.61
2020-11-10 3024 2003693 685 23139080 11.50 11.70 11.40 11.50 0.05 0.44% 11.50 4 11.55 33 63.89
2020-11-11 3024 1085013 332 12321071 11.40 11.50 11.30 11.35 0.15 -1.3% 11.35 17 11.40 51 63.06
2020-11-12 3024 1193730 397 13452239 11.30 11.40 11.20 11.25 0.10 -0.88% 11.25 36 11.30 35 62.50
2020-11-13 3024 629607 216 7132697 11.30 11.45 11.30 11.35 0.10 0.89% 11.30 45 11.35 13 63.06
2020-11-16 3024 3728345 1180 43384985 11.35 12.00 11.20 12.00 0.65 5.73% 11.95 4 12.00 86 66.67
2020-11-18 3024 2826561 908 32889253 11.55 11.85 11.40 11.80 0.05 -1.67% 11.80 16 11.85 161 51.30
2020-11-19 3024 1931130 794 22510781 11.75 11.85 11.55 11.85 0.05 0.42% 11.80 38 11.85 86 51.52
2020-11-23 3024 2866801 861 33804875 11.80 12.05 11.50 12.00 0.20 1.27% 11.95 68 12.00 107 52.17
2020-11-24 3024 1882878 615 22235087 11.90 11.95 11.70 11.80 0.20 -1.67% 11.80 26 11.85 6 51.30
2020-11-25 3024 1251287 408 14614637 11.75 11.85 11.60 11.70 0.10 -0.85% 11.65 68 11.70 102 50.87
2020-11-26 3024 1498558 513 17500870 11.70 11.90 11.55 11.80 0.10 0.85% 11.75 8 11.80 40 51.30
2020-11-27 3024 1716273 623 20147412 11.75 11.90 11.65 11.80 0.00 0% 11.75 22 11.80 152 51.30
2020-11-30 3024 5543189 1451 66347797 11.80 12.25 11.75 11.85 0.05 0.42% 11.80 51 11.85 5 51.52
2020-12-01 3024 2034254 612 24115566 11.95 12.00 11.70 11.85 0.00 0% 11.85 8 11.90 222 51.52
2020-12-02 3024 2439720 752 29116866 11.90 12.10 11.85 11.90 0.05 0.42% 11.85 130 11.90 27 51.74
2020-12-04 3024 5536717 1829 69617736 12.70 12.95 12.35 12.70 0.10 6.72% 12.65 8 12.70 114 55.22
2020-12-07 3024 4218295 1479 52075159 12.85 12.85 12.00 12.10 0.60 -4.72% 12.10 72 12.15 9 52.61
2020-12-11 3024 1788927 515 20339164 11.45 11.65 11.30 11.35 0.10 -6.2% 11.35 26 11.40 4 49.35
2020-12-16 3024 897241 323 10171406 11.45 11.45 11.25 11.35 0.05 0% 11.35 10 11.40 86 49.35
2020-12-18 3024 827452 330 9458806 11.60 11.65 11.30 11.35 0.25 0% 11.35 60 11.40 34 49.35
2020-12-21 3024 739982 278 8433404 11.50 11.50 11.30 11.40 0.05 0.44% 11.40 25 11.45 39 49.57
2020-12-22 3024 1915614 521 21628024 11.35 11.45 11.15 11.20 0.20 -1.75% 11.20 33 11.25 1 48.70
2020-12-25 3024 1026219 347 11652023 11.45 11.55 11.25 11.35 0.10 1.34% 11.30 151 11.35 57 49.35
2020-12-28 3024 2020824 556 22735825 11.40 11.45 11.20 11.20 0.15 -1.32% 11.20 250 11.25 51 48.70
2020-12-29 3024 2975697 953 34346709 11.25 11.80 11.25 11.50 0.30 2.68% 11.50 13 11.55 30 50.00
2020-12-30 3024 1049567 433 12024193 11.55 11.55 11.40 11.45 0.05 -0.43% 11.45 3 11.50 23 49.78