欣興(3037)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　43.60
0
0%		42.50
-1.1
-2.52%		 　41.35
-1.15
-2.71%		41.30
-0.05
-0.12%		40.45
-0.85
-2.06%		41.05
0.6
1.48%		42.40
1.35
3.29%		 　43.90
1.5
3.54%		45.40
1.5
3.42%		44.75
-0.65
-1.43%		43.60
-1.15
-2.57%		43.25
-0.35
-0.8%		 　44.80
1.55
3.58%		 　　　　　　　　40.35
-4.45
-9.93%		38.65
-1.7
-4.21%		42.51
2 月 　36.75
-1.9
-4.92%		40.25
3.5
9.52%		39.15
-1.1
-2.73%		40.20
1.05
2.68%		38.90
-1.3
-3.23%		 　39.85
0.95
2.44%		40.30
0.45
1.13%		42.85
2.55
6.33%		42.05
-0.8
-1.87%		41.50
-0.55
-1.31%		 　41.35
-0.15
-0.36%		41.10
-0.25
-0.6%		41.75
0.65
1.58%		42.00
0.25
0.6%		41.70
-0.3
-0.71%		 　42.45
0.75
1.8%		41.75
-0.7
-1.65%		41.25
-0.5
-1.2%		40.00
-1.25
-3.03%		 40.46
3 月　39.25
-0.75
-1.88%		41.45
2.2
5.61%		41.40
-0.05
-0.12%		41.90
0.5
1.21%		41.60
-0.3
-0.72%		 　39.50
-2.1
-5.05%		38.95
-0.55
-1.39%		37.40
-1.55
-3.98%		33.70
-3.7
-9.89%		31.45
-2.25
-6.68%		 　28.40
-3.05
-9.7%		26.50
-1.9
-6.69%		26.20
-0.3
-1.13%		24.60
-1.6
-6.11%		27.05
2.45
9.96%		 　27.05
0
0%		28.60
1.55
5.73%		31.10
2.5
8.74%		31.00
-0.1
-0.32%		30.25
-0.75
-2.42%		 　30.90
0.65
2.15%		32.00
1.1
3.56%		32.93
4 月31.70
-0.3
-0.94%		 　　　31.35
-0.35
-1.1%		33.15
1.8
5.74%		34.00
0.85
2.56%		34.70
0.7
2.06%		35.00
0.3
0.86%		 　35.55
0.55
1.57%		38.15
2.6
7.31%		37.40
-0.75
-1.97%		38.10
0.7
1.87%		38.10
0
0%		 　38.10
0
0%		36.65
-1.45
-3.81%		37.45
0.8
2.18%		37.60
0.15
0.4%		37.45
-0.15
-0.4%		 　38.30
0.85
2.27%		39.45
1.15
3%		42.00
2.55
6.46%		42.85
0.85
2.02%		 36.93
5 月　　　43.00
0.15
0.35%		42.50
-0.5
-1.16%		43.05
0.55
1.29%		 44.70
1.65
3.83%		 　44.95
0.25
0.56%		45.00
0.05
0.11%		44.70
-0.3
-0.67%		42.80
-1.9
-4.25%		43.90
1.1
2.57%		 　39.55
-4.35
-9.91%		39.10
-0.45
-1.14%		39.60
0.5
1.28%		40.75
1.15
2.9%		39.15
-1.6
-3.93%		 　39.40
0.25
0.64%		40.00
0.6
1.52%		39.90
-0.1
-0.25%		40.40
0.5
1.25%		40.10
-0.3
-0.74%		 41.97
6 月44.10
4
9.98%		43.40
-0.7
-1.59%		43.80
0.4
0.92%		44.80
1
2.28%		44.80
0
0%		 　43.85
-0.95
-2.12%		43.30
-0.55
-1.25%		45.20
1.9
4.39%		44.65
-0.55
-1.22%		44.80
0.15
0.34%		 　44.00
-0.8
-1.79%		45.00
1
2.27%		45.00
0
0%		45.75
0.75
1.67%		45.95
0.2
0.44%		 　45.85
-0.1
-0.22%		46.10
0.25
0.55%		47.00
0.9
1.95%		 　　　46.30
-0.7
-1.49%		50.10
3.8
8.21%		 45.33
7 月49.45
-0.65
-1.3%		50.80
1.35
2.73%		53.50
2.7
5.31%		 　57.30
3.8
7.1%		55.90
-1.4
-2.44%		56.30
0.4
0.72%		56.50
0.2
0.36%		 　　53.90
-2.6
-4.6%		52.20
-1.7
-3.15%		51.80
-0.4
-0.77%		52.40
0.6
1.16%		50.80
-1.6
-3.05%		 　53.40
2.6
5.12%		56.60
3.2
5.99%		56.50
-0.1
-0.18%		56.30
-0.2
-0.35%		 　　56.50
0.2
0.36%		59.40
2.9
5.13%		59.00
-0.4
-0.67%		62.90
3.9
6.61%		64.30
1.4
2.23%		55.47
8 月 　63.40
-0.9
-1.4%		67.00
3.6
5.68%		73.70
6.7
10%		76.10
2.4
3.26%		75.50
-0.6
-0.79%		 　　81.60
6.1
8.08%		89.00
7.4
9.07%		80.60
-8.4
-9.44%		85.00
4.4
5.46%		 　83.00
-2
-2.35%		84.10
1.1
1.33%		88.50
4.4
5.23%		79.70
-8.8
-9.94%		80.60
0.9
1.13%		 　79.20
-1.4
-1.74%		78.70
-0.5
-0.63%		79.60
0.9
1.14%		77.30
-2.3
-2.89%		74.50
-2.8
-3.62%		 73.60
-0.9
-1.21%		77.89
9 月77.40
3.8
5.16%		76.80
-0.6
-0.78%		78.60
1.8
2.34%		75.70
-2.9
-3.69%		 　72.10
-3.6
-4.76%		 　72.90
0.8
1.11%		72.30
-0.6
-0.82%		 　76.00
3.7
5.12%		 77.90
1.9
2.5%		80.20
2.3
2.95%		78.20
-2
-2.49%		 　　77.40
-0.8
-1.02%		 73.80
-3.6
-4.65%		72.50
-1.3
-1.76%		 　　74.10
1.6
2.21%		74.40
0.3
0.4%		 75.51
10 月　　　　　77.70
3.3
4.44%		 84.80
7.1
9.14%		 　　85.20
0.4
0.47%		85.50
0.3
0.35%		85.60
0.1
0.12%		85.50
-0.1
-0.12%		83.70
-1.8
-2.11%		 　　88.00
4.3
5.14%		86.40
-1.6
-1.82%		87.30
0.9
1.04%		85.10
-2.2
-2.52%		 　85.40
0.3
0.35%		81.60
-3.8
-4.45%		74.90
-6.7
-8.21%		67.90
-7
-9.35%		68.20
0.3
0.44%		 81.97
11 月　65.20
-3
-4.4%		66.30
1.1
1.69%		68.80
2.5
3.77%		68.80
0
0%		68.80
0
0%		 　69.50
0.7
1.02%		71.50
2
2.88%		74.30
2.8
3.92%		72.60
-1.7
-2.29%		74.10
1.5
2.07%		 　74.60
0.5
0.67%		 75.50
0.9
1.21%		74.90
-0.6
-0.79%		 　　78.70
3.8
5.07%		82.00
3.3
4.19%		83.10
1.1
1.34%		89.60
6.5
7.82%		90.40
0.8
0.89%		 　89.90
-0.5
-0.55%		 76.46
12 月84.70
-5.2
-5.78%		85.20
0.5
0.59%		 81.30
-3.9
-4.58%		 　82.00
0.7
0.86%		 　　81.60
-0.4
-0.49%		 　　　86.70
5.1
6.25%		 85.60
-1.1
-1.27%		 　84.40
-1.2
-1.4%		82.10
-2.3
-2.73%		 　84.00
1.9
2.31%		 　85.30
1.3
1.55%		85.70
0.4
0.47%		86.90
1.2
1.4%		　84.11

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:90.40最低價:24.60平均價:57.04,灰色底表示週末,漲148天(263.6)元,跌131天(-207.9)元,平盤10天
10%=6,9%=4,8%=4,7%=4,6%=9,5%=13,4%=13,3%=13,2%=30,1%=34,0%=28,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=10,-6%=12,-7%=12,-8%=14,-9%=25,-10%=42,

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 3037 39321623 18429 1699254292 42.30 43.85 42.20 43.60 1.60 0% 43.60 264 43.65 15 21.69
2020-01-03 3037 28586557 13176 1230882280 44.20 44.25 42.30 42.50 1.10 -2.52% 42.50 316 42.55 67 21.14
2020-01-06 3037 25307713 11614 1044564502 41.95 42.00 40.85 41.35 1.15 -2.71% 41.35 57 41.40 140 20.57
2020-01-07 3037 17381682 8342 720905783 41.70 41.80 41.10 41.30 0.05 -0.12% 41.30 195 41.35 30 20.55
2020-01-08 3037 15980292 8859 647897521 40.55 41.00 40.30 40.45 0.85 -2.06% 40.40 14 40.45 13 20.12
2020-01-09 3037 16333142 7410 672149922 41.00 41.55 40.95 41.05 0.60 1.48% 41.05 104 41.10 102 20.42
2020-01-10 3037 28099535 13027 1180899568 41.40 42.40 41.25 42.40 1.35 3.29% 42.35 47 42.40 261 21.09
2020-01-13 3037 33550483 15493 1459039993 43.00 43.90 42.65 43.90 1.50 3.54% 43.85 82 43.90 490 21.84
2020-01-14 3037 80918532 29777 2147483647 45.00 46.00 44.50 45.40 1.50 3.42% 45.35 22 45.40 79 22.59
2020-01-15 3037 36881631 14745 1658485056 45.20 45.60 44.40 44.75 0.65 -1.43% 44.70 36 44.75 20 22.26
2020-01-16 3037 49209118 20319 2147483647 44.60 44.60 43.55 43.60 1.15 -2.57% 43.60 133 43.65 2 21.69
2020-01-17 3037 28452980 12245 1245176115 43.75 44.45 43.15 43.25 0.35 -0.8% 43.25 74 43.30 45 21.52
2020-01-20 3037 31951515 13316 1417799600 43.75 44.80 43.65 44.80 1.55 3.58% 44.75 33 44.80 514 22.29
2020-01-30 3037 33662777 12662 1362065306 40.40 40.85 40.35 40.35 4.45 -9.93% 0.00 0 40.35 6592 20.07
2020-01-31 3037 53858220 21615 2084268230 40.10 40.80 37.10 38.65 1.70 -4.21% 38.65 230 38.70 4 19.23
2020-02-03 3037 44675268 16739 1632978366 36.50 37.75 35.25 36.75 1.90 -4.92% 36.75 149 36.80 33 18.28
2020-02-04 3037 57378206 22784 2147483647 37.65 40.25 37.15 40.25 3.50 9.52% 40.20 18 40.25 66 20.02
2020-02-05 3037 38062741 17803 1513465311 40.85 40.85 39.10 39.15 1.10 -2.73% 39.15 141 39.20 13 19.48
2020-02-06 3037 30604117 13483 1224489816 39.70 40.55 39.40 40.20 1.05 2.68% 40.20 162 40.25 7 20.00
2020-02-07 3037 20366369 9152 799767410 39.50 39.80 38.85 38.90 1.30 -3.23% 38.90 57 38.95 60 19.35
2020-02-10 3037 43809914 18519 1682722050 36.00 39.85 36.00 39.85 0.95 2.44% 39.80 7 39.85 37 19.83
2020-02-11 3037 25867623 12308 1041904709 40.30 40.75 39.70 40.30 0.45 1.13% 40.30 86 40.35 9 20.05
2020-02-12 3037 61654202 25453 2147483647 40.60 42.90 40.35 42.85 2.55 6.33% 42.80 412 42.85 249 21.32
2020-02-13 3037 33503000 16509 1422385900 43.00 43.10 42.00 42.05 0.80 -1.87% 42.00 697 42.05 56 20.92
2020-02-14 3037 29431551 13299 1232505900 41.85 42.55 41.50 41.50 0.55 -1.31% 41.50 696 41.55 26 20.65
2020-02-17 3037 17283432 8154 712744574 41.00 41.85 40.90 41.35 0.15 -0.36% 41.30 60 41.35 72 20.57
2020-02-18 3037 13744110 6805 565733531 41.00 41.60 40.80 41.10 0.25 -0.6% 41.05 87 41.10 42 20.45
2020-02-19 3037 18891000 9216 789060800 41.30 42.15 41.30 41.75 0.65 1.58% 41.75 99 41.80 116 20.77
2020-02-20 3037 22564169 9802 954833548 42.15 42.85 41.90 42.00 0.25 0.6% 42.00 38 42.05 82 20.90
2020-02-21 3037 22432000 9393 942505450 41.85 42.40 41.70 41.70 0.30 -0.71% 41.70 112 41.80 1 20.75
2020-02-24 3037 21684000 9316 908270200 40.80 42.45 40.80 42.45 0.75 1.8% 42.45 70 42.50 550 21.12
2020-02-25 3037 19099303 8894 801730504 42.05 42.40 41.70 41.75 0.70 -1.65% 41.75 249 41.80 20 20.77
2020-02-26 3037 23719000 9680 989730300 41.30 42.50 41.05 41.25 0.50 -1.2% 41.20 64 41.25 26 20.52
2020-02-27 3037 31297979 14143 1255787498 41.60 41.85 39.20 40.00 1.25 -3.03% 40.00 10 40.05 109 19.90
2020-03-02 3037 27736693 12494 1090394223 38.80 40.15 38.35 39.25 0.75 -1.88% 39.25 73 39.30 2 19.53
2020-03-03 3037 43675000 18727 1817978550 40.60 42.35 40.30 41.45 2.20 5.61% 41.40 36 41.45 99 20.62
2020-03-04 3037 28075976 12116 1167544245 41.50 42.15 41.00 41.40 0.05 -0.12% 41.40 101 41.45 62 20.60
2020-03-05 3037 64813421 24535 2147483647 42.20 43.20 41.50 41.90 0.50 1.21% 41.85 82 41.90 23 20.85
2020-03-06 3037 14151000 6518 590189400 41.30 42.10 41.30 41.60 0.30 -0.72% 41.60 33 41.65 52 20.70
2020-03-09 3037 33469007 16008 1347258967 41.20 41.85 39.50 39.50 2.10 -5.05% 39.45 182 39.50 93 19.65
2020-03-10 3037 49533282 20341 1906451360 38.75 39.75 37.65 38.95 0.55 -1.39% 38.90 312 38.95 10 19.38
2020-03-11 3037 40124043 18167 1552543252 39.30 40.00 37.40 37.40 1.55 -3.98% 37.40 217 37.45 11 18.61
2020-03-12 3037 67001624 23627 2147483647 36.80 36.80 33.70 33.70 3.70 -9.89% 0.00 0 33.70 1207 16.77
2020-03-13 3037 44365000 13199 1354230000 30.35 31.50 30.35 31.45 2.25 -6.68% 31.40 15 31.45 136 15.65
2020-03-16 3037 36863881 15742 1110098733 31.30 31.85 28.40 28.40 3.05 -9.7% 28.40 440 28.45 46 14.13
2020-03-17 3037 46154546 19526 1259127492 27.00 28.60 26.45 26.50 1.90 -6.69% 26.50 409 26.55 3 13.18
2020-03-18 3037 40064336 18046 1089605990 27.40 28.00 26.20 26.20 0.30 -1.13% 26.20 53 26.25 18 13.03
2020-03-19 3037 71791017 28488 1807712939 26.00 27.05 23.65 24.60 1.60 -6.11% 24.60 89 24.65 31 12.24
2020-03-20 3037 27863501 6515 748082446 26.70 27.05 26.05 27.05 2.45 9.96% 27.05 17276 0.00 0 13.46
2020-03-23 3037 39054265 16242 1055010004 26.05 27.70 25.50 27.05 0.00 0% 27.05 34 27.10 3 13.46
2020-03-24 3037 36622823 16114 1051654345 28.20 29.45 28.00 28.60 1.55 5.73% 28.60 91 28.65 142 14.23
2020-03-25 3037 50104310 18113 1547515291 30.50 31.40 30.30 31.10 2.50 8.74% 31.10 30 31.15 61 15.47
2020-03-26 3037 39909754 18187 1232618894 31.60 31.65 30.05 31.00 0.10 -0.32% 31.00 208 31.05 20 15.42
2020-03-27 3037 48965559 17460 1527731147 31.90 32.20 30.25 30.25 0.75 -2.42% 30.25 209 30.30 53 15.05
2020-03-30 3037 26101033 11718 786787043 29.20 30.90 29.00 30.90 0.65 2.15% 30.90 51 30.95 50 15.37
2020-03-31 3037 76347420 31436 2147483647 31.80 33.50 31.35 32.00 1.10 3.56% 32.00 1558 32.10 16 14.29
2020-04-01 3037 32897012 13447 1045462992 31.80 32.15 31.50 31.70 0.30 -0.94% 31.70 174 31.80 29 14.15
2020-04-06 3037 40463184 18798 1269334578 32.00 32.35 30.70 31.35 0.35 -1.1% 31.30 76 31.35 16 14.00
2020-04-07 3037 64423605 26812 2129896273 32.50 33.70 32.10 33.15 1.80 5.74% 33.15 226 33.20 17 14.80
2020-04-08 3037 54416613 21923 1836325550 33.65 34.20 33.15 34.00 0.85 2.56% 34.00 15 34.05 75 15.18
2020-04-09 3037 61310691 24912 2134006232 35.00 35.85 34.05 34.70 0.70 2.06% 34.65 32 34.70 92 15.49
2020-04-10 3037 26329029 11163 911983955 34.80 35.00 34.15 35.00 0.30 0.86% 34.95 97 35.00 542 15.62
2020-04-13 3037 60777566 25916 2147483647 35.80 36.80 35.35 35.55 0.55 1.57% 35.55 285 35.60 16 15.87
2020-04-14 3037 58954460 28097 2147483647 36.45 38.85 36.05 38.15 2.60 7.31% 38.15 88 38.20 423 17.03
2020-04-15 3037 57832612 27119 2147483647 38.80 39.90 37.40 37.40 0.75 -1.97% 37.40 111 37.45 3 16.70
2020-04-16 3037 41182456 19285 1566774044 36.80 38.70 36.75 38.10 0.70 1.87% 38.10 77 38.15 10 17.01
2020-04-17 3037 46197153 21304 1780436870 39.30 39.60 37.70 38.10 0.00 0% 38.05 37 38.10 129 17.01
2020-04-20 3037 19489324 9220 742032620 38.10 38.50 37.80 38.10 0.00 0% 38.10 358 38.15 38 17.01
2020-04-21 3037 39232616 18183 1459318868 37.70 38.45 36.30 36.65 1.45 -3.81% 36.65 1 36.70 65 16.36
2020-04-22 3037 28364861 13702 1036316170 35.95 37.45 35.70 37.45 0.80 2.18% 37.40 72 37.45 38 16.72
2020-04-23 3037 25113234 10780 947703752 37.45 38.35 37.10 37.60 0.15 0.4% 37.60 21 37.65 23 16.79
2020-04-24 3037 16167377 6411 607578209 37.80 37.95 37.30 37.45 0.15 -0.4% 37.45 68 37.50 31 16.72
2020-04-27 3037 27274692 10929 1044065494 37.95 38.70 37.80 38.30 0.85 2.27% 38.30 136 38.35 39 17.10
2020-04-28 3037 45808301 20217 1794585004 39.00 39.55 38.50 39.45 1.15 3% 39.45 196 39.50 624 17.61
2020-04-29 3037 94570689 39651 2147483647 39.95 43.10 39.95 42.00 2.55 6.46% 42.00 57 42.05 92 18.75
2020-04-30 3037 59548016 25345 2147483647 42.90 43.50 42.35 42.85 0.85 2.02% 42.80 6 42.85 200 19.13
2020-05-04 3037 33146683 15753 1403402000 41.40 43.25 41.05 43.00 0.15 0.35% 43.00 88 43.05 226 19.20
2020-05-05 3037 33732963 14935 1453433967 43.40 43.95 42.20 42.50 0.50 -1.16% 42.50 131 42.55 21 18.97
2020-05-06 3037 31345000 13494 1346725100 42.85 43.45 42.40 43.05 0.55 1.29% 43.05 56 43.10 11 19.22
2020-05-08 3037 46740838 20287 2097486182 44.60 45.30 44.40 44.70 0.40 3.83% 44.70 5 44.75 58 19.96
2020-05-11 3037 33192158 14703 1506964475 45.40 46.00 44.80 44.95 0.25 0.56% 44.95 73 45.00 137 20.07
2020-05-12 3037 28705000 12940 1290523000 44.60 45.55 44.30 45.00 0.05 0.11% 45.00 54 45.05 13 20.09
2020-05-13 3037 27350000 11638 1227104300 45.10 45.50 44.40 44.70 0.30 -0.67% 44.70 264 44.75 46 19.96
2020-05-14 3037 31999000 14580 1397982600 44.50 45.00 42.60 42.80 1.90 -4.25% 42.80 77 42.85 18 19.11
2020-05-15 3037 35989000 15237 1557183800 43.80 44.45 42.00 43.90 1.10 2.57% 43.85 43 43.90 100 19.60
2020-05-18 3037 75117001 33411 2147483647 41.75 42.50 39.55 39.55 4.35 -9.91% 0.00 0 39.55 6550 17.66
2020-05-19 3037 106112000 45280 2147483647 39.75 40.40 36.55 39.10 0.45 -1.14% 39.10 28 39.15 19 17.46
2020-05-20 3037 51351000 22617 2034366500 39.50 40.45 38.90 39.60 0.50 1.28% 39.60 185 39.65 100 17.68
2020-05-21 3037 36453000 15033 1476617600 40.40 40.80 40.05 40.75 1.15 2.9% 40.70 321 40.75 342 18.19
2020-05-22 3037 36529000 15793 1446569150 40.60 40.65 38.85 39.15 1.60 -3.93% 39.15 231 39.20 68 17.48
2020-05-25 3037 25284000 10637 985985450 39.30 39.75 38.10 39.40 0.25 0.64% 39.40 30 39.45 13 17.59
2020-05-26 3037 30249257 12918 1215041700 39.95 40.65 39.60 40.00 0.60 1.52% 40.00 693 40.05 19 17.86
2020-05-27 3037 17335000 8338 697744900 40.50 40.70 39.85 39.90 0.10 -0.25% 39.90 267 39.95 19 17.81
2020-05-28 3037 35541000 16432 1450170900 40.35 41.65 40.10 40.40 0.50 1.25% 40.40 218 40.45 10 18.04
2020-05-29 3037 16530000 6512 666985500 40.50 40.80 39.90 40.10 0.30 -0.74% 40.10 21 40.15 6 17.90
2020-06-01 3037 78771000 33792 2147483647 41.50 44.10 41.25 44.10 4.00 9.98% 44.10 13888 0.00 0 19.69
2020-06-02 3037 108498630 48049 2147483647 45.50 46.15 43.30 43.40 0.70 -1.59% 43.40 42 43.45 46 19.38
2020-06-03 3037 36707000 17074 1600329200 43.70 44.20 42.85 43.80 0.40 0.92% 43.80 71 43.85 100 19.55
2020-06-04 3037 37880000 16080 1685397200 44.45 45.00 44.05 44.80 1.00 2.28% 44.75 1 44.80 448 20.00
2020-06-05 3037 36002000 16701 1619941850 45.20 45.45 44.65 44.80 0.00 0% 44.75 196 44.80 151 20.00
2020-06-08 3037 38337000 19661 1695126500 45.15 45.35 43.85 43.85 0.95 -2.12% 43.85 84 43.90 199 19.58
2020-06-09 3037 23661000 12829 1031700250 44.15 44.20 43.25 43.30 0.55 -1.25% 43.30 308 43.35 19 19.33
2020-06-10 3037 86114000 39471 2147483647 43.25 45.65 43.10 45.20 1.90 4.39% 45.20 513 45.25 48 20.18
2020-06-11 3037 109967000 44564 2147483647 45.35 47.20 44.30 44.65 0.55 -1.22% 44.60 68 44.65 158 19.93
2020-06-12 3037 54383000 24281 2147483647 43.55 45.50 43.50 44.80 0.15 0.34% 44.80 49 44.85 130 20.00
2020-06-15 3037 35440000 14569 1577309850 44.75 45.30 44.00 44.00 0.80 -1.79% 44.00 68 44.05 9 19.64
2020-06-16 3037 39317000 14763 1773453950 45.10 45.70 44.60 45.00 1.00 2.27% 45.00 178 45.05 28 20.09
2020-06-17 3037 36729089 14072 1658232405 45.20 45.65 44.75 45.00 0.00 0% 44.95 320 45.00 109 20.09
2020-06-18 3037 52488279 20990 2147483647 45.45 46.15 44.80 45.75 0.75 1.67% 45.75 148 45.80 57 20.42
2020-06-19 3037 32932773 12814 1507892544 46.15 46.40 45.25 45.95 0.20 0.44% 45.90 20 45.95 532 20.51
2020-06-22 3037 29204285 11258 1342305160 45.65 46.30 45.55 45.85 0.10 -0.22% 45.85 27 45.90 20 20.47
2020-06-23 3037 40630695 15958 1879353373 46.70 46.85 45.80 46.10 0.25 0.55% 46.10 65 46.15 33 20.58
2020-06-24 3037 95545827 38346 2147483647 47.80 48.45 46.35 47.00 0.90 1.95% 47.00 43 47.05 50 20.98
2020-06-29 3037 35038061 15081 1636624617 46.30 47.45 46.25 46.30 0.70 -1.49% 46.30 474 46.35 33 20.67
2020-06-30 3037 127815700 51649 2147483647 47.30 50.90 47.00 50.10 3.80 8.21% 50.10 379 50.20 80 22.37
2020-07-01 3037 85259506 36656 2147483647 51.20 51.80 49.40 49.45 0.65 -1.3% 49.45 78 49.50 57 22.08
2020-07-02 3037 38332876 15683 1927540890 50.00 50.80 49.80 50.80 1.35 2.73% 50.70 33 50.80 367 22.68
2020-07-03 3037 81571571 33646 2147483647 51.10 54.20 50.30 53.50 2.70 5.31% 53.40 57 53.50 339 23.88
2020-07-06 3037 90386172 40716 2147483647 55.00 58.10 54.10 57.30 3.80 7.1% 57.20 20 57.30 87 25.58
2020-07-07 3037 69644911 32456 2147483647 57.70 58.20 54.50 55.90 1.40 -2.44% 55.80 55 55.90 91 24.96
2020-07-08 3037 35132833 16023 1985019956 56.40 57.50 56.00 56.30 0.40 0.72% 56.30 75 56.40 68 25.13
2020-07-09 3037 38052305 15860 2147483647 57.00 57.50 56.30 56.50 0.20 0.36% 56.50 30 56.60 154 25.22
2020-07-13 3037 26656058 12026 1452605332 55.00 56.20 53.80 53.90 0.50 -4.6% 53.90 289 54.00 70 24.06
2020-07-14 3037 36883498 15895 1944167672 53.60 54.10 51.90 52.20 1.70 -3.15% 52.20 215 52.40 32 23.30
2020-07-15 3037 35299010 16415 1868049293 52.40 54.20 51.60 51.80 0.00 -0.77% 51.80 231 51.90 6 23.12
2020-07-16 3037 16069810 7146 840497424 52.20 53.00 51.80 52.40 0.60 1.16% 52.40 25 52.50 122 23.39
2020-07-17 3037 34513338 15068 1781499438 52.70 53.30 50.60 50.80 1.60 -3.05% 50.80 411 50.90 58 22.68
2020-07-20 3037 43497463 18213 2147483647 51.80 53.50 51.40 53.40 2.60 5.12% 53.30 127 53.40 335 23.84
2020-07-21 3037 83441611 37508 2147483647 54.70 57.20 54.60 56.60 3.20 5.99% 56.60 8 56.70 530 25.27
2020-07-22 3037 48939709 20928 2147483647 55.70 57.50 55.50 56.50 0.10 -0.18% 56.50 7 56.60 205 25.22
2020-07-23 3037 30269082 13040 1716373293 56.90 57.70 56.00 56.30 0.20 -0.35% 56.30 138 56.40 92 25.13
2020-07-27 3037 44133017 18997 2147483647 56.10 57.20 55.20 56.50 1.80 0.36% 56.50 470 56.60 122 25.22
2020-07-28 3037 96564709 43648 2147483647 58.00 59.50 56.70 59.40 2.90 5.13% 59.30 95 59.40 370 26.52
2020-07-29 3037 66669512 29136 2147483647 60.40 60.90 57.10 59.00 0.40 -0.67% 58.90 204 59.00 53 26.34
2020-07-30 3037 110404319 48518 2147483647 60.00 63.40 59.10 62.90 3.90 6.61% 62.80 58 62.90 10 22.15
2020-07-31 3037 76014822 35234 2147483647 63.00 65.10 62.20 64.30 1.40 2.23% 64.30 83 64.40 84 22.64
2020-08-03 3037 35102624 18355 2147483647 64.60 64.80 63.40 63.40 0.90 -1.4% 63.40 278 63.50 43 22.32
2020-08-04 3037 74303657 36157 2147483647 64.40 68.30 64.00 67.00 3.60 5.68% 67.00 119 67.10 68 23.59
2020-08-05 3037 117264999 47823 2147483647 69.00 73.70 68.50 73.70 6.70 10% 73.70 4273 0.00 0 25.95
2020-08-06 3037 106237604 52840 2147483647 74.60 77.20 74.00 76.10 2.40 3.26% 76.10 6 76.20 550 26.80
2020-08-07 3037 59214293 29575 2147483647 75.50 76.80 74.50 75.50 0.60 -0.79% 75.40 128 75.50 101 26.58
2020-08-11 3037 141534998 69725 2147483647 77.50 83.50 76.50 81.60 5.60 8.08% 81.50 30 81.60 102 28.73
2020-08-12 3037 179504364 92884 2147483647 82.60 89.60 82.60 89.00 7.40 9.07% 88.90 174 89.00 193 31.34
2020-08-13 3037 236260720 124335 2147483647 89.20 94.50 80.20 80.60 8.40 -9.44% 80.60 576 80.70 40 28.38
2020-08-14 3037 163925031 85437 2147483647 81.50 86.90 79.00 85.00 4.40 5.46% 85.00 185 85.10 117 29.93
2020-08-17 3037 93665076 49052 2147483647 86.60 87.30 82.10 83.00 2.00 -2.35% 83.00 567 83.10 192 29.23
2020-08-18 3037 82069985 41375 2147483647 83.30 86.30 83.00 84.10 1.10 1.33% 84.10 28 84.20 22 29.61
2020-08-19 3037 103063024 54280 2147483647 85.40 89.00 85.10 88.50 4.40 5.23% 88.40 73 88.50 653 31.16
2020-08-20 3037 122075751 62187 2147483647 89.00 89.20 79.70 79.70 8.80 -9.94% 0.00 0 79.70 6882 28.06
2020-08-21 3037 132515338 62826 2147483647 80.00 83.00 79.10 80.60 0.90 1.13% 80.60 823 80.70 19 28.38
2020-08-24 3037 100074833 45204 2147483647 81.00 81.60 76.30 79.20 1.40 -1.74% 79.10 139 79.20 111 27.89
2020-08-25 3037 62674598 30962 2147483647 80.50 81.40 78.70 78.70 0.50 -0.63% 78.70 211 78.80 14 27.71
2020-08-26 3037 44093946 22187 2147483647 78.20 80.80 77.70 79.60 0.90 1.14% 79.60 26 79.70 8 28.03
2020-08-27 3037 58963830 30301 2147483647 80.60 81.30 77.20 77.30 2.30 -2.89% 77.20 453 77.30 38 27.22
2020-08-28 3037 69516854 33468 2147483647 77.30 77.70 74.00 74.50 2.80 -3.62% 74.50 55 74.60 11 26.23
2020-08-31 3037 42298245 20684 2147483647 75.70 76.70 73.50 73.60 0.90 -1.21% 73.60 757 73.70 1 25.92
2020-09-01 3037 99504170 48231 2147483647 73.90 78.30 72.20 77.40 3.80 5.16% 77.40 133 77.50 67 27.25
2020-09-02 3037 59733562 29557 2147483647 78.20 78.30 75.70 76.80 0.60 -0.78% 76.70 25 76.80 50 27.04
2020-09-03 3037 57061507 28959 2147483647 78.50 79.80 78.00 78.60 1.80 2.34% 78.60 1247 78.70 16 27.68
2020-09-04 3037 52343353 26745 2147483647 76.10 77.50 75.60 75.70 2.90 -3.69% 75.70 546 75.80 17 26.65
2020-09-07 3037 69184563 33517 2147483647 75.80 76.50 70.20 72.10 3.60 -4.76% 72.10 166 72.20 50 25.39
2020-09-10 3037 33925233 17876 2147483647 74.50 74.80 72.10 72.90 1.00 1.11% 72.80 8 72.90 549 25.67
2020-09-11 3037 39026470 20471 2147483647 72.40 73.60 70.50 72.30 0.60 -0.82% 72.20 188 72.30 4 25.46
2020-09-14 3037 45467244 22172 2147483647 72.80 76.00 72.80 76.00 3.70 5.12% 75.90 18 76.00 1267 26.76
2020-09-16 3037 42684809 21846 2147483647 77.20 78.70 76.80 77.90 1.60 2.5% 77.80 63 77.90 376 27.43
2020-09-17 3037 50868304 25268 2147483647 78.20 80.20 77.90 80.20 2.30 2.95% 80.10 15 80.20 390 28.24
2020-09-18 3037 36999143 19210 2147483647 80.20 80.20 78.20 78.20 2.00 -2.49% 78.20 673 78.30 5 27.54
2020-09-22 3037 50430278 25514 2147483647 78.50 80.00 76.70 77.40 1.50 -1.02% 77.30 12 77.40 33 27.25
2020-09-24 3037 42244014 22217 2147483647 75.70 76.70 73.70 73.80 3.50 -4.65% 73.80 56 73.90 19 25.99
2020-09-25 3037 48059404 23786 2147483647 74.60 75.30 70.50 72.50 1.30 -1.76% 72.40 6 72.50 15 25.53
2020-09-29 3037 66726307 35092 2147483647 78.40 79.20 74.10 74.10 3.40 2.21% 74.10 267 74.20 107 26.09
2020-09-30 3037 39072727 20326 2147483647 75.40 75.50 72.90 74.40 0.30 0.4% 74.40 37 74.50 218 26.20
2020-10-06 3037 55005148 26705 2147483647 79.10 79.90 77.20 77.70 0.50 4.44% 77.60 171 77.70 55 27.36
2020-10-08 3037 124914919 65166 2147483647 80.00 85.40 79.10 84.80 5.80 9.14% 84.80 45 84.90 667 29.86
2020-10-12 3037 89303000 44181 2147483647 86.00 87.80 83.60 85.20 0.40 0.47% 85.10 15 85.20 80 30.00
2020-10-13 3037 41588142 22097 2147483647 85.70 86.50 83.10 85.50 0.30 0.35% 85.40 58 85.50 189 30.11
2020-10-14 3037 51037455 27513 2147483647 85.60 87.00 84.50 85.60 0.10 0.12% 85.60 292 85.70 15 30.14
2020-10-15 3037 58056675 29698 2147483647 85.90 88.60 85.20 85.50 0.10 -0.12% 85.40 123 85.50 23 30.11
2020-10-16 3037 60837478 29866 2147483647 86.60 87.90 83.40 83.70 1.80 -2.11% 83.70 197 83.80 9 29.47
2020-10-20 3037 52960662 25845 2147483647 85.50 88.00 84.70 88.00 2.50 5.14% 87.90 47 88.00 1003 30.99
2020-10-21 3037 62430211 32336 2147483647 89.00 89.50 85.40 86.40 1.60 -1.82% 86.30 6 86.40 299 30.42
2020-10-22 3037 45854892 24229 2147483647 85.90 87.40 84.70 87.30 0.90 1.04% 87.20 14 87.30 442 30.74
2020-10-23 3037 33391066 18100 2147483647 87.30 87.40 85.00 85.10 2.20 -2.52% 85.10 163 85.20 21 29.96
2020-10-26 3037 37314179 18907 2147483647 85.40 85.70 83.20 85.40 0.30 0.35% 85.40 6 85.50 206 30.07
2020-10-27 3037 62436060 32988 2147483647 84.00 84.90 81.50 81.60 3.80 -4.45% 81.60 361 81.70 3 28.73
2020-10-28 3037 136100727 70823 2147483647 79.10 79.60 73.70 74.90 6.70 -8.21% 74.80 252 74.90 10 26.37
2020-10-29 3037 184275451 78705 2147483647 67.50 70.80 67.50 67.90 7.00 -9.35% 67.90 734 68.00 101 22.19
2020-10-30 3037 105431813 53846 2147483647 68.10 70.50 67.50 68.20 0.30 0.44% 68.10 9 68.20 10 22.29
2020-11-02 3037 84517485 43691 2147483647 68.90 69.50 65.00 65.20 3.00 -4.4% 65.20 105 65.30 39 21.31
2020-11-03 3037 61612032 31580 2147483647 66.50 67.70 65.20 66.30 1.10 1.69% 66.30 78 66.40 10 21.67
2020-11-04 3037 67756041 35554 2147483647 67.00 68.80 65.90 68.80 2.50 3.77% 68.70 27 68.80 132 22.48
2020-11-05 3037 49663173 25537 2147483647 69.20 69.80 67.90 68.80 0.00 0% 68.70 118 68.80 148 22.48
2020-11-06 3037 64914747 33682 2147483647 69.30 71.20 68.80 68.80 0.00 0% 68.80 544 68.90 16 22.48
2020-11-09 3037 32851773 16382 2147483647 70.50 70.80 69.30 69.50 0.70 1.02% 69.40 453 69.50 13 22.71
2020-11-10 3037 86121003 40371 2147483647 69.50 73.10 69.30 71.50 2.00 2.88% 71.50 200 71.60 17 23.37
2020-11-11 3037 83998480 41001 2147483647 73.10 74.50 72.40 74.30 2.80 3.92% 74.20 112 74.30 131 24.28
2020-11-12 3037 53858418 28112 2147483647 74.90 75.60 72.60 72.60 1.70 -2.29% 72.60 35 72.70 22 23.73
2020-11-13 3037 32764203 17543 2147483647 73.00 74.20 71.60 74.10 1.50 2.07% 74.00 74 74.10 61 24.22
2020-11-16 3037 31963364 15189 2147483647 75.00 75.20 73.80 74.60 0.50 0.67% 74.60 399 74.70 350 24.38
2020-11-18 3037 25763757 12987 1932998407 75.00 75.70 74.30 75.50 0.90 1.21% 75.40 24 75.50 552 24.67
2020-11-19 3037 29308267 14575 2147483647 75.80 76.40 74.80 74.90 0.60 -0.79% 74.90 305 75.00 86 24.48
2020-11-23 3037 68660224 32781 2147483647 78.00 79.30 76.70 78.70 3.00 5.07% 78.60 72 78.70 166 25.72
2020-11-24 3037 100707580 53382 2147483647 80.00 83.90 79.80 82.00 3.30 4.19% 82.00 302 82.10 34 26.80
2020-11-25 3037 72270354 35001 2147483647 84.00 85.00 80.60 83.10 1.10 1.34% 83.00 260 83.10 74 27.16
2020-11-26 3037 149709362 70421 2147483647 83.70 89.90 83.40 89.60 6.50 7.82% 89.50 57 89.60 136 29.28
2020-11-27 3037 117243354 58686 2147483647 90.50 92.40 88.70 90.40 0.80 0.89% 90.30 73 90.40 71 29.54
2020-11-30 3037 170159768 42571 2147483647 92.00 93.50 89.90 89.90 0.50 -0.55% 89.90 182 90.00 31 29.38
2020-12-01 3037 91346009 48449 2147483647 90.30 90.70 84.50 84.70 5.20 -5.78% 84.70 747 84.80 21 27.68
2020-12-02 3037 47083759 22546 2147483647 85.10 87.20 84.90 85.20 0.50 0.59% 85.20 35 85.30 7 27.84
2020-12-04 3037 56212200 29806 2147483647 83.50 84.00 81.00 81.30 2.40 -4.58% 81.30 169 81.40 49 26.57
2020-12-07 3037 32254162 17809 2147483647 82.00 83.80 81.30 82.00 0.70 0.86% 81.90 40 82.00 525 26.80
2020-12-11 3037 53083832 27645 2147483647 82.90 84.70 81.50 81.60 0.60 -0.49% 81.60 48 81.70 18 26.67
2020-12-16 3037 109304457 49932 2147483647 88.00 89.70 86.50 86.70 0.90 6.25% 86.70 42 86.80 47 28.33
2020-12-18 3037 35407920 17482 2147483647 86.60 87.50 85.60 85.60 0.40 -1.27% 85.50 641 85.60 35 27.97
2020-12-21 3037 45090822 23785 2147483647 85.60 86.00 81.60 84.40 1.20 -1.4% 84.40 46 84.50 414 27.58
2020-12-22 3037 25103279 13720 2099456293 83.60 85.20 82.10 82.10 2.30 -2.73% 82.10 26 82.20 11 26.83
2020-12-25 3037 15368802 8740 1297927291 85.30 85.80 83.50 84.00 0.50 2.31% 83.90 67 84.00 35 27.45
2020-12-28 3037 17000764 9812 1441760679 84.30 85.80 83.70 85.30 1.30 1.55% 85.30 420 85.40 205 27.88
2020-12-29 3037 36623053 19237 2147483647 85.10 87.20 84.30 85.70 0.40 0.47% 85.70 105 85.80 33 28.01
2020-12-30 3037 32849473 17753 2147483647 86.80 87.80 86.10 86.90 1.20 1.4% 86.90 6 87.00 164 28.40