鈺德(3050)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　11.85
0
0%		11.70
-0.15
-1.27%		 　11.45
-0.25
-2.14%		11.35
-0.1
-0.87%		11.20
-0.15
-1.32%		11.25
0.05
0.45%		11.45
0.2
1.78%		 　11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		11.45
0
0%		 　11.40
-0.05
-0.44%		 　　　　　　　　10.50
-0.9
-7.89%		10.50
0
0%		11.31
2 月 　10.15
-0.35
-3.33%		10.30
0.15
1.48%		10.30
0
0%		10.55
0.25
2.43%		10.35
-0.2
-1.9%		 　10.35
0
0%		10.50
0.15
1.45%		10.55
0.05
0.48%		10.65
0.1
0.95%		10.70
0.05
0.47%		 　10.60
-0.1
-0.93%		10.75
0.15
1.42%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.75
0.1
0.94%		 　10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.55
0
0%		10.55
0
0%		 10.5
3 月　10.40
-0.15
-1.42%		10.50
0.1
0.96%		10.50
0
0%		10.65
0.15
1.43%		10.50
-0.15
-1.41%		 　10.20
-0.3
-2.86%		10.20
0
0%		10.30
0.1
0.98%		9.91
-0.39
-3.79%		9.20
-0.71
-7.16%		 　8.83
-0.37
-4.02%		8.46
-0.37
-4.19%		8.00
-0.46
-5.44%		7.30
-0.7
-8.75%		7.97
0.67
9.18%		 　7.85
-0.12
-1.51%		8.26
0.41
5.22%		8.79
0.53
6.42%		9.10
0.31
3.53%		8.91
-0.19
-2.09%		 　9.05
0.14
1.57%		9.08
0.03
0.33%		9.23
4 月8.99
-0.09
-0.99%		 　　　9.01
0.02
0.22%		9.12
0.11
1.22%		9.24
0.12
1.32%		9.17
-0.07
-0.76%		9.18
0.01
0.11%		 　8.97
-0.21
-2.29%		9.16
0.19
2.12%		9.26
0.1
1.09%		9.22
-0.04
-0.43%		9.38
0.16
1.74%		 　9.32
-0.06
-0.64%		9.03
-0.29
-3.11%		9.28
0.25
2.77%		9.28
0
0%		9.25
-0.03
-0.32%		 　9.36
0.11
1.19%		9.48
0.12
1.28%		9.57
0.09
0.95%		9.76
0.19
1.99%		 9.25
5 月　　　9.61
-0.15
-1.54%		9.64
0.03
0.31%		9.67
0.03
0.31%		 9.80
0.13
1.34%		 　9.95
0.15
1.53%		10.05
0.1
1.01%		10.30
0.25
2.49%		10.20
-0.1
-0.97%		9.78
-0.42
-4.12%		 　9.59
-0.19
-1.94%		9.66
0.07
0.73%		9.57
-0.09
-0.93%		9.57
0
0%		9.40
-0.17
-1.78%		 　9.42
0.02
0.21%		9.30
-0.12
-1.27%		9.26
-0.04
-0.43%		9.20
-0.06
-0.65%		9.27
0.07
0.76%		 9.63
6 月9.35
0.08
0.86%		9.33
-0.02
-0.21%		9.36
0.03
0.32%		9.38
0.02
0.21%		9.45
0.07
0.75%		 　9.49
0.04
0.42%		9.56
0.07
0.74%		9.54
-0.02
-0.21%		9.35
-0.19
-1.99%		9.22
-0.13
-1.39%		 　9.21
-0.01
-0.11%		9.34
0.13
1.41%		9.42
0.08
0.86%		9.47
0.05
0.53%		9.50
0.03
0.32%		 　9.54
0.04
0.42%		9.47
-0.07
-0.73%		9.48
0.01
0.11%		 　　　9.42
-0.06
-0.63%		9.50
0.08
0.85%		 9.42
7 月9.53
0.03
0.32%		9.58
0.05
0.52%		9.60
0.02
0.21%		 　9.74
0.14
1.46%		10.70
0.96
9.86%		10.45
-0.25
-2.34%		10.50
0.05
0.48%		 　　9.65
-0.85
-8.1%		9.80
0.15
1.55%		9.86
0.06
0.61%		9.85
-0.01
-0.1%		9.76
-0.09
-0.91%		 　9.76
0
0%		9.86
0.1
1.02%		9.86
0
0%		9.88
0.02
0.2%		 　　9.32
-0.56
-5.67%		9.27
-0.05
-0.54%		9.88
0.61
6.58%		9.91
0.03
0.3%		9.83
-0.08
-0.81%		9.8
8 月 　9.81
-0.02
-0.2%		9.76
-0.05
-0.51%		9.73
-0.03
-0.31%		9.76
0.03
0.31%		9.75
-0.01
-0.1%		 　　9.75
0
0%		9.69
-0.06
-0.62%		9.66
-0.03
-0.31%		9.84
0.18
1.86%		 　9.92
0.08
0.81%		9.92
0
0%		9.92
0
0%		9.45
-0.47
-4.74%		9.57
0.12
1.27%		 　9.63
0.06
0.63%		9.83
0.2
2.08%		10.05
0.22
2.24%		10.00
-0.05
-0.5%		10.00
0
0%		 10.10
0.1
1%		9.83
9 月10.20
0.1
0.99%		10.45
0.25
2.45%		10.60
0.15
1.44%		10.45
-0.15
-1.42%		 　11.40
0.95
9.09%		 　12.25
0.85
7.46%		12.25
0
0%		 　11.60
-0.65
-5.31%		 11.60
0
0%		11.55
-0.05
-0.43%		11.75
0.2
1.73%		 　　11.70
-0.05
-0.43%		 11.55
-0.15
-1.28%		10.80
-0.75
-6.49%		 　　10.75
-0.05
-0.46%		10.85
0.1
0.93%		 11.32
10 月　　　　　11.05
0.2
1.84%		 11.00
-0.05
-0.45%		 　　11.00
0
0%		10.85
-0.15
-1.36%		11.30
0.45
4.15%		12.40
1.1
9.73%		11.95
-0.45
-3.63%		 　　11.70
-0.25
-2.09%		11.75
0.05
0.43%		11.55
-0.2
-1.7%		11.55
0
0%		 　11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.25
-0.2
-1.75%		11.90
0.65
5.78%		11.85
-0.05
-0.42%		 11.49
11 月　11.95
0.1
0.84%		11.75
-0.2
-1.67%		11.50
-0.25
-2.13%		12.00
0.5
4.35%		12.20
0.2
1.67%		 　12.05
-0.15
-1.23%		11.80
-0.25
-2.07%		12.05
0.25
2.12%		11.95
-0.1
-0.83%		12.15
0.2
1.67%		 　11.85
-0.3
-2.47%		 12.40
0.55
4.64%		13.60
1.2
9.68%		 　　13.15
-0.45
-3.31%		13.95
0.8
6.08%		13.75
-0.2
-1.43%		15.10
1.35
9.82%		16.60
1.5
9.93%		 　18.25
1.65
9.94%		 13.38
12 月18.85
0.6
3.29%		18.30
-0.55
-2.92%		 17.05
-1.25
-6.83%		 　16.95
-0.1
-0.59%		 　　17.70
0.75
4.42%		 　　　20.30
2.6
14.69%		 20.40
0.1
0.49%		 　21.10
0.7
3.43%		19.05
-2.05
-9.72%		 　20.00
0.95
4.99%		 　19.65
-0.35
-1.75%		19.55
-0.1
-0.51%		19.25
-0.3
-1.53%		　19.11

說明:最高漲幅:14.69%最低跌幅:-9.72% 最高價:21.10最低價:7.30平均價:11.06,灰色底表示週末,漲132天(40.42)元,跌129天(-30.8)元,平盤28天
15%=2,10%=7,9%=3,7%=3,6%=3,5%=5,4%=5,3%=5,2%=21,1%=47,0%=59,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=4,-6%=6,-7%=8,-8%=27,-9%=30,-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 3050 566536 198 6667923 11.70 11.85 11.70 11.85 0.20 0% 11.80 7 11.85 53 13.31
2020-01-03 3050 953600 301 11226440 11.85 11.95 11.60 11.70 0.15 -1.27% 11.70 32 11.75 31 13.15
2020-01-06 3050 1043200 298 11964930 11.65 11.65 11.40 11.45 0.25 -2.14% 11.45 87 11.50 42 12.87
2020-01-07 3050 676014 213 7671457 11.45 11.50 11.30 11.35 0.10 -0.87% 11.35 15 11.40 13 12.75
2020-01-08 3050 454080 173 5093199 11.25 11.30 11.15 11.20 0.15 -1.32% 11.20 92 11.25 45 12.58
2020-01-09 3050 227529 91 2563024 11.35 11.35 11.20 11.25 0.05 0.45% 11.20 123 11.25 2 12.64
2020-01-10 3050 459297 170 5256077 11.40 11.50 11.40 11.45 0.20 1.78% 11.45 25 11.50 65 12.87
2020-01-13 3050 213277 103 2449435 11.50 11.55 11.45 11.50 0.05 0.44% 11.50 109 11.55 23 12.92
2020-01-14 3050 347001 93 3973261 11.55 11.55 11.40 11.45 0.05 -0.43% 11.45 35 11.50 20 12.87
2020-01-15 3050 187003 57 2138733 11.45 11.45 11.40 11.45 0.00 0% 11.45 3 11.50 60 12.87
2020-01-16 3050 189321 73 2162108 11.40 11.45 11.40 11.45 0.00 0% 11.40 45 11.45 16 12.87
2020-01-17 3050 283761 105 3241525 11.50 11.50 11.35 11.45 0.00 0% 11.40 36 11.45 43 12.87
2020-01-20 3050 413361 141 4700575 11.45 11.45 11.30 11.40 0.05 -0.44% 11.40 81 11.45 29 12.81
2020-01-30 3050 919896 318 9817606 10.90 10.95 10.45 10.50 0.90 -7.89% 10.45 48 10.50 3 11.80
2020-01-31 3050 344960 153 3625480 10.50 10.65 10.40 10.50 0.00 0% 10.50 2 10.55 5 11.80
2020-02-03 3050 636013 215 6404740 10.30 10.30 9.90 10.15 0.35 -3.33% 10.15 8 10.20 9 11.40
2020-02-04 3050 278003 109 2870730 10.30 10.40 10.20 10.30 0.15 1.48% 10.30 81 10.35 3 11.57
2020-02-05 3050 388600 100 4042978 10.45 10.50 10.30 10.30 0.00 0% 10.30 53 10.35 15 11.57
2020-02-06 3050 375262 151 3941598 10.45 10.60 10.45 10.55 0.25 2.43% 10.50 34 10.55 5 11.85
2020-02-07 3050 435100 167 4528229 10.55 10.55 10.30 10.35 0.20 -1.9% 10.35 9 10.40 5 11.63
2020-02-10 3050 313960 120 3238431 10.30 10.35 10.25 10.35 0.00 0% 10.30 6 10.35 14 11.63
2020-02-11 3050 274090 112 2865283 10.45 10.50 10.40 10.50 0.15 1.45% 10.45 19 10.50 51 11.80
2020-02-12 3050 218996 82 2306954 10.50 10.60 10.50 10.55 0.05 0.48% 10.55 4 10.60 28 11.85
2020-02-13 3050 418000 138 4446600 10.65 10.70 10.60 10.65 0.10 0.95% 10.60 8 10.65 19 11.97
2020-02-14 3050 143023 77 1519486 10.60 10.70 10.60 10.70 0.05 0.47% 10.65 14 10.70 25 12.02
2020-02-17 3050 228034 86 2413945 10.60 10.60 10.55 10.60 0.10 -0.93% 10.60 8 10.65 31 11.91
2020-02-18 3050 309375 123 3323825 10.75 10.85 10.65 10.75 0.15 1.42% 10.70 12 10.75 54 12.08
2020-02-19 3050 234000 74 2505350 10.70 10.75 10.65 10.70 0.05 -0.47% 10.70 3 10.75 5 12.02
2020-02-20 3050 220132 108 2365347 10.85 10.85 10.65 10.65 0.05 -0.47% 10.65 15 10.75 35 11.97
2020-02-21 3050 179000 109 1910650 10.65 10.75 10.65 10.75 0.10 0.94% 10.70 25 10.75 16 12.08
2020-02-24 3050 226000 72 2399750 10.75 10.75 10.60 10.60 0.15 -1.4% 10.55 63 10.60 15 11.91
2020-02-25 3050 277093 115 2899682 10.50 10.60 10.40 10.55 0.05 -0.47% 10.55 1 10.60 9 11.85
2020-02-26 3050 464000 115 4886950 10.50 10.65 10.40 10.55 0.00 0% 10.55 26 10.60 1 11.85
2020-02-27 3050 479220 144 5025908 10.60 10.60 10.40 10.55 0.00 0% 10.50 13 10.55 4 11.85
2020-03-02 3050 623022 195 6495824 10.30 10.65 10.25 10.40 0.15 -1.42% 10.40 28 10.45 4 11.69
2020-03-03 3050 348000 128 3667550 10.55 10.60 10.50 10.50 0.10 0.96% 10.45 103 10.55 10 11.80
2020-03-04 3050 124529 69 1305420 10.50 10.55 10.45 10.50 0.00 0% 10.45 124 10.55 20 11.80
2020-03-05 3050 313116 135 3322276 10.55 10.70 10.55 10.65 0.15 1.43% 10.65 10 10.70 17 11.97
2020-03-06 3050 360000 85 3786250 10.55 10.60 10.50 10.50 0.15 -1.41% 10.50 14 10.55 2 11.80
2020-03-09 3050 836027 307 8533872 10.40 10.40 10.10 10.20 0.30 -2.86% 10.15 23 10.20 40 11.46
2020-03-10 3050 518840 208 5229673 10.10 10.25 10.00 10.20 0.00 0% 10.20 1 10.25 37 11.46
2020-03-11 3050 575920 203 5998230 10.35 10.50 10.25 10.30 0.10 0.98% 10.25 116 10.30 20 11.57
2020-03-12 3050 956268 333 9541509 10.15 10.20 9.83 9.91 0.39 -3.79% 9.91 1 9.94 22 11.13
2020-03-13 3050 2205000 466 19882390 9.41 9.41 8.92 9.20 0.71 -7.16% 9.19 8 9.20 18 10.34
2020-03-16 3050 676045 260 6080302 9.23 9.23 8.78 8.83 0.37 -4.02% 8.82 1 8.83 6 9.92
2020-03-17 3050 566970 184 4832899 8.36 8.78 8.36 8.46 0.37 -4.19% 8.46 9 8.49 9 9.51
2020-03-18 3050 2109005 613 17245280 8.32 8.35 7.99 8.00 0.46 -5.44% 8.00 68 8.02 1 8.99
2020-03-19 3050 1316922 442 9829168 8.00 8.00 7.22 7.30 0.70 -8.75% 7.30 1 7.31 3 8.20
2020-03-20 3050 608631 280 4774940 7.58 8.00 7.50 7.97 0.67 9.18% 7.96 1 7.99 6 8.96
2020-03-23 3050 330191 134 2574946 7.62 7.94 7.60 7.85 0.12 -1.51% 7.85 4 7.86 2 8.82
2020-03-24 3050 631767 228 5178247 8.00 8.40 8.00 8.26 0.41 5.22% 8.26 2 8.28 6 9.28
2020-03-25 3050 658920 315 5758177 8.57 8.85 8.57 8.79 0.53 6.42% 8.78 1 8.79 5 9.88
2020-03-26 3050 717483 270 6481902 8.95 9.18 8.86 9.10 0.31 3.53% 9.10 11 9.11 3 10.22
2020-03-27 3050 417320 197 3804826 9.10 9.35 8.91 8.91 0.19 -2.09% 8.91 2 8.95 3 10.01
2020-03-30 3050 205197 131 1840048 8.76 9.14 8.76 9.05 0.14 1.57% 9.03 1 9.05 1 10.17
2020-03-31 3050 221260 123 2007562 9.19 9.19 9.04 9.08 0.03 0.33% 9.08 5 9.09 2 10.20
2020-04-01 3050 968841 452 8563421 8.80 8.99 8.69 8.99 0.09 -0.99% 8.97 1 9.00 29 11.99
2020-04-06 3050 301020 213 2698937 8.98 9.07 8.85 9.01 0.02 0.22% 9.00 9 9.04 3 12.01
2020-04-07 3050 427133 235 3913027 9.16 9.30 9.10 9.12 0.11 1.22% 9.11 2 9.12 3 12.16
2020-04-08 3050 309440 175 2850816 9.21 9.25 9.16 9.24 0.12 1.32% 9.21 1 9.24 3 12.32
2020-04-09 3050 217007 91 1991593 9.25 9.34 9.08 9.17 0.07 -0.76% 9.17 1 9.19 3 12.23
2020-04-10 3050 219007 77 2009843 9.20 9.21 9.17 9.18 0.01 0.11% 9.18 6 9.19 4 12.24
2020-04-13 3050 217254 101 1948316 8.83 9.16 8.73 8.97 0.21 -2.29% 8.97 8 8.98 3 11.96
2020-04-14 3050 448954 133 4096367 8.99 9.19 8.99 9.16 0.19 2.12% 9.16 19 9.17 1 12.21
2020-04-15 3050 355336 136 3282685 9.17 9.37 9.17 9.26 0.10 1.09% 9.25 5 9.26 7 12.35
2020-04-16 3050 246995 85 2278163 9.21 9.32 9.21 9.22 0.04 -0.43% 9.21 11 9.24 5 12.29
2020-04-17 3050 907326 271 8484295 9.35 9.44 9.26 9.38 0.16 1.74% 9.38 3 9.39 3 12.51
2020-04-20 3050 112991 59 1059962 9.50 9.50 9.30 9.32 0.06 -0.64% 9.32 4 9.37 2 12.43
2020-04-21 3050 311002 106 2833268 9.32 9.36 9.00 9.03 0.29 -3.11% 9.02 9 9.03 3 12.04
2020-04-22 3050 401200 180 3690916 9.04 9.28 9.04 9.28 0.25 2.77% 9.21 7 9.28 9 12.37
2020-04-23 3050 540311 131 5031125 9.32 9.41 9.26 9.28 0.00 0% 9.28 23 9.30 4 12.37
2020-04-24 3050 229000 95 2123219 9.30 9.38 9.21 9.25 0.03 -0.32% 9.24 3 9.27 9 12.33
2020-04-27 3050 299503 109 2801376 9.36 9.39 9.30 9.36 0.11 1.19% 9.36 11 9.37 3 12.48
2020-04-28 3050 565999 221 5365880 9.48 9.58 9.39 9.48 0.12 1.28% 9.48 40 9.50 3 12.64
2020-04-29 3050 360203 139 3447460 9.60 9.65 9.53 9.57 0.09 0.95% 9.57 30 9.59 7 12.76
2020-04-30 3050 424001 138 4114468 9.64 9.76 9.63 9.76 0.19 1.99% 9.76 3 9.78 19 13.01
2020-05-04 3050 242002 88 2317238 9.59 9.66 9.47 9.61 0.15 -1.54% 9.61 1 9.62 5 12.81
2020-05-05 3050 359146 85 3463543 9.64 9.69 9.58 9.64 0.03 0.31% 9.64 3 9.65 12 12.85
2020-05-06 3050 312000 94 3017740 9.68 9.78 9.57 9.67 0.03 0.31% 9.65 1 9.67 3 12.89
2020-05-08 3050 399020 121 3908105 9.75 9.90 9.73 9.80 0.05 1.34% 9.77 20 9.80 7 13.07
2020-05-11 3050 789155 193 7885629 9.83 10.10 9.83 9.95 0.15 1.53% 9.94 13 9.95 3 13.27
2020-05-12 3050 575000 209 5776240 9.99 10.15 9.93 10.05 0.10 1.01% 10.00 38 10.05 2 13.40
2020-05-13 3050 833000 261 8503750 10.05 10.35 10.05 10.30 0.25 2.49% 10.25 45 10.30 31 13.73
2020-05-14 3050 681000 207 6981100 10.30 10.40 10.15 10.20 0.10 -0.97% 10.15 15 10.20 32 13.60
2020-05-15 3050 1655000 442 16300360 9.96 9.98 9.71 9.78 0.42 -4.12% 9.76 10 9.79 1 24.45
2020-05-18 3050 375971 136 3638840 9.83 9.83 9.58 9.59 0.19 -1.94% 9.59 13 9.60 1 23.98
2020-05-19 3050 263000 94 2526580 9.78 9.78 9.54 9.66 0.07 0.73% 9.60 9 9.66 2 24.15
2020-05-20 3050 249000 99 2391720 9.65 9.70 9.56 9.57 0.09 -0.93% 9.57 10 9.59 6 23.92
2020-05-21 3050 222000 94 2129010 9.63 9.70 9.55 9.57 0.00 0% 9.56 2 9.57 2 23.92
2020-05-22 3050 225000 119 2130490 9.53 9.57 9.39 9.40 0.17 -1.78% 9.39 5 9.40 1 23.50
2020-05-25 3050 226000 101 2106500 9.42 9.43 9.10 9.42 0.02 0.21% 9.40 1 9.43 1 23.55
2020-05-26 3050 474861 148 4453505 9.43 9.50 9.22 9.30 0.12 -1.27% 9.29 7 9.30 25 23.25
2020-05-27 3050 850000 197 7905640 9.32 9.45 9.24 9.26 0.04 -0.43% 9.26 5 9.29 3 23.15
2020-05-28 3050 421000 157 3896930 9.38 9.39 9.18 9.20 0.06 -0.65% 9.20 12 9.21 1 23.00
2020-05-29 3050 251000 100 2320030 9.23 9.29 9.18 9.27 0.07 0.76% 9.26 5 9.27 7 23.18
2020-06-01 3050 177000 73 1650050 9.27 9.46 9.27 9.35 0.08 0.86% 9.35 9 9.36 18 23.38
2020-06-02 3050 197003 82 1840668 9.38 9.41 9.29 9.33 0.02 -0.21% 9.33 1 9.36 10 23.32
2020-06-03 3050 399000 117 3734470 9.34 9.41 9.31 9.36 0.03 0.32% 9.36 13 9.38 5 23.40
2020-06-04 3050 430000 118 4038980 9.39 9.47 9.35 9.38 0.02 0.21% 9.38 7 9.39 3 23.45
2020-06-05 3050 272000 94 2567260 9.41 9.47 9.41 9.45 0.07 0.75% 9.45 2 9.46 1 23.62
2020-06-08 3050 285000 108 2710960 9.50 9.56 9.48 9.49 0.04 0.42% 9.48 18 9.50 1 23.72
2020-06-09 3050 423000 142 4048340 9.55 9.67 9.47 9.56 0.07 0.74% 9.50 5 9.56 4 23.90
2020-06-10 3050 325000 108 3110780 9.56 9.63 9.50 9.54 0.02 -0.21% 9.53 14 9.54 14 23.85
2020-06-11 3050 479000 194 4576370 9.54 9.79 9.32 9.35 0.19 -1.99% 9.35 2 9.38 1 23.38
2020-06-12 3050 293000 135 2693680 9.16 9.24 9.16 9.22 0.13 -1.39% 9.22 3 9.23 11 23.05
2020-06-15 3050 140000 70 1293730 9.23 9.28 9.21 9.21 0.01 -0.11% 9.21 4 9.22 1 23.02
2020-06-16 3050 184000 76 1720720 9.37 9.39 9.30 9.34 0.13 1.41% 9.34 9 9.35 3 23.35
2020-06-17 3050 188801 74 1782444 9.39 9.54 9.36 9.42 0.08 0.86% 9.41 7 9.45 2 23.55
2020-06-18 3050 132392 77 1252344 9.45 9.50 9.42 9.47 0.05 0.53% 9.46 1 9.49 14 23.68
2020-06-19 3050 182640 62 1734446 9.52 9.52 9.46 9.50 0.03 0.32% 9.50 8 9.51 3 23.75
2020-06-22 3050 288429 130 2739348 9.54 9.62 9.44 9.54 0.04 0.42% 9.47 12 9.54 2 23.85
2020-06-23 3050 95000 36 902550 9.57 9.57 9.46 9.47 0.07 -0.73% 9.48 13 9.49 3 23.68
2020-06-24 3050 97249 40 921300 9.47 9.49 9.46 9.48 0.01 0.11% 9.48 1 9.49 3 23.70
2020-06-29 3050 93921 51 886434 9.36 9.49 9.36 9.42 0.06 -0.63% 9.42 6 9.43 2 23.55
2020-06-30 3050 91001 52 865319 9.56 9.56 9.48 9.50 0.08 0.85% 9.50 1 9.52 10 23.75
2020-07-01 3050 244000 84 2332210 9.57 9.63 9.50 9.53 0.03 0.32% 9.52 9 9.54 3 23.82
2020-07-02 3050 212160 79 2028727 9.55 9.61 9.53 9.58 0.05 0.52% 9.57 7 9.58 6 23.95
2020-07-03 3050 172952 72 1663750 9.61 9.68 9.60 9.60 0.02 0.21% 9.61 2 9.62 7 24.00
2020-07-06 3050 406953 135 3959561 9.68 9.77 9.68 9.74 0.14 1.46% 9.73 7 9.74 3 24.35
2020-07-07 3050 4419791 690 46311974 9.83 10.70 9.70 10.70 0.96 9.86% 10.70 939 0.00 0 26.75
2020-07-08 3050 3332668 801 34714194 10.30 10.75 10.25 10.45 0.25 -2.34% 10.45 21 10.50 22 26.12
2020-07-09 3050 1105941 300 11625185 10.65 10.70 10.30 10.50 0.05 0.48% 10.35 12 10.50 15 26.25
2020-07-13 3050 515419 186 4988728 9.67 9.74 9.63 9.65 0.00 -8.1% 9.65 3 9.67 11 24.12
2020-07-14 3050 581044 242 5695808 9.73 9.89 9.70 9.80 0.15 1.55% 9.80 36 9.81 1 24.50
2020-07-15 3050 382899 164 3776687 9.82 9.92 9.81 9.86 0.06 0.61% 9.82 6 9.86 2 24.65
2020-07-16 3050 332739 110 3282731 9.87 10.00 9.82 9.85 0.01 -0.1% 9.85 31 9.87 1 24.62
2020-07-17 3050 222120 77 2180757 9.90 9.90 9.73 9.76 0.09 -0.91% 9.76 1 9.79 1 24.40
2020-07-20 3050 158000 54 1537380 9.82 9.82 9.71 9.76 0.00 0% 9.75 11 9.76 1 24.40
2020-07-21 3050 662357 236 6554688 9.83 9.94 9.83 9.86 0.10 1.02% 9.86 26 9.89 5 24.65
2020-07-22 3050 473188 174 4677678 9.93 9.94 9.85 9.86 0.00 0% 9.86 24 9.89 15 24.65
2020-07-23 3050 388281 154 3841529 9.92 9.92 9.87 9.88 0.02 0.2% 9.88 17 9.89 6 24.70
2020-07-27 3050 414209 173 3920002 9.73 9.75 9.32 9.32 0.41 -5.67% 9.32 17 9.33 10 23.30
2020-07-28 3050 347181 123 3233700 9.49 9.55 9.24 9.27 0.05 -0.54% 9.25 2 9.27 2 23.18
2020-07-29 3050 599619 222 5833094 9.27 10.15 9.27 9.88 0.61 6.58% 9.79 5 9.88 1 24.70
2020-07-30 3050 537449 165 5292929 9.87 9.93 9.76 9.91 0.03 0.3% 9.90 15 9.91 25 24.78
2020-07-31 3050 430620 152 4252484 9.87 9.94 9.80 9.83 0.08 -0.81% 9.83 13 9.85 11 24.58
2020-08-03 3050 163584 69 1607962 9.92 9.92 9.76 9.81 0.02 -0.2% 9.81 15 9.84 1 24.52
2020-08-04 3050 239176 109 2348164 9.84 9.91 9.75 9.76 0.05 -0.51% 9.76 1 9.77 6 24.40
2020-08-05 3050 169681 77 1652268 9.83 9.83 9.71 9.73 0.03 -0.31% 9.72 8 9.75 30 24.32
2020-08-06 3050 267236 100 2612666 9.79 9.85 9.70 9.76 0.03 0.31% 9.75 5 9.76 16 24.40
2020-08-07 3050 293616 91 2854154 9.75 9.88 9.67 9.75 0.01 -0.1% 9.71 1 9.75 5 24.38
2020-08-11 3050 559262 175 5508007 9.93 9.97 9.72 9.75 0.15 0% 9.74 24 9.75 4 24.38
2020-08-12 3050 187307 93 1817111 9.81 9.81 9.66 9.69 0.06 -0.62% 9.68 10 9.70 1 24.22
2020-08-13 3050 148065 81 1435416 9.73 9.82 9.63 9.66 0.03 -0.31% 9.65 11 9.66 2 24.15
2020-08-14 3050 1446601 419 14330088 9.92 9.99 9.84 9.84 0.18 1.86% 9.84 35 9.86 5 16.13
2020-08-17 3050 1245340 344 12414933 10.05 10.05 9.91 9.92 0.08 0.81% 9.92 17 9.95 13 16.26
2020-08-18 3050 619045 195 6145425 10.00 10.00 9.85 9.92 0.00 0% 9.92 13 9.93 10 16.26
2020-08-19 3050 1056008 293 10515355 9.96 10.05 9.90 9.92 0.00 0% 9.92 3 9.94 7 16.26
2020-08-20 3050 1092490 337 10482265 9.91 9.91 9.39 9.45 0.47 -4.74% 9.45 15 9.46 38 15.49
2020-08-21 3050 365004 165 3489438 9.50 9.66 9.47 9.57 0.12 1.27% 9.57 11 9.58 1 15.69
2020-08-24 3050 219357 87 2116521 9.60 9.70 9.57 9.63 0.06 0.63% 9.63 2 9.68 5 15.79
2020-08-25 3050 525791 214 5142480 9.63 9.83 9.63 9.83 0.20 2.08% 9.83 10 9.85 25 16.11
2020-08-26 3050 986098 407 9868004 9.90 10.15 9.89 10.05 0.22 2.24% 10.05 14 10.10 28 16.48
2020-08-27 3050 835000 279 8416430 10.20 10.25 9.99 10.00 0.05 -0.5% 10.00 52 10.05 5 16.39
2020-08-28 3050 433209 152 4341940 10.10 10.15 10.00 10.00 0.00 0% 10.00 17 10.05 24 16.39
2020-08-31 3050 1193181 319 12163418 10.15 10.40 10.05 10.10 0.10 1% 10.10 15 10.15 22 16.56
2020-09-01 3050 318890 123 3234683 10.25 10.25 10.10 10.20 0.10 0.99% 10.15 7 10.20 34 16.72
2020-09-02 3050 1046587 361 10782353 10.30 10.45 10.20 10.45 0.25 2.45% 10.40 106 10.45 48 17.13
2020-09-03 3050 1999400 678 21383340 10.45 10.85 10.45 10.60 0.15 1.44% 10.55 220 10.60 9 17.38
2020-09-04 3050 1499041 429 15674280 10.35 10.65 10.30 10.45 0.15 -1.42% 10.45 75 10.50 30 17.13
2020-09-07 3050 11008469 2782 124370347 10.55 11.45 10.55 11.40 0.95 9.09% 11.35 66 11.40 1 18.69
2020-09-10 3050 9125337 2286 109463416 11.20 12.25 11.20 12.25 1.10 7.46% 12.25 16155 0.00 0 20.08
2020-09-11 3050 17675913 4826 224191629 12.80 13.20 12.20 12.25 0.00 0% 12.25 23 12.35 1 20.08
2020-09-14 3050 4400591 1311 51506294 12.10 12.10 11.50 11.60 0.65 -5.31% 11.60 15 11.65 2 19.02
2020-09-16 3050 1743920 545 20428475 12.00 12.15 11.60 11.60 0.20 0% 11.60 148 11.70 31 19.02
2020-09-17 3050 1720952 470 19940245 11.65 11.80 11.50 11.55 0.05 -0.43% 11.55 14 11.60 19 18.93
2020-09-18 3050 1758601 635 20785019 11.85 11.95 11.70 11.75 0.20 1.73% 11.75 160 11.80 82 19.26
2020-09-22 3050 5895562 2054 70713928 11.80 12.30 11.70 11.70 0.10 -0.43% 11.70 105 11.75 7 19.18
2020-09-24 3050 2746420 768 32101399 11.95 12.00 11.50 11.55 0.50 -1.28% 11.55 35 11.60 38 18.93
2020-09-25 3050 2405100 766 26571540 11.70 11.70 10.50 10.80 0.75 -6.49% 10.75 52 10.80 9 17.70
2020-09-29 3050 601000 184 6501000 11.00 11.00 10.70 10.75 0.05 -0.46% 10.70 50 10.75 3 17.62
2020-09-30 3050 540880 177 5811396 10.75 10.85 10.65 10.85 0.10 0.93% 10.80 95 10.85 17 17.79
2020-10-06 3050 490936 224 5415846 10.90 11.15 10.90 11.05 0.25 1.84% 11.05 4 11.10 27 18.11
2020-10-08 3050 490390 150 5407816 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 24 11.05 10 18.03
2020-10-12 3050 1038000 318 11391750 11.05 11.10 10.80 11.00 0.00 0% 10.95 75 11.00 40 18.03
2020-10-13 3050 522711 211 5646162 10.95 10.95 10.65 10.85 0.15 -1.36% 10.80 2 10.85 8 17.79
2020-10-14 3050 1627560 525 18256820 10.90 11.40 10.85 11.30 0.45 4.15% 11.30 66 11.35 77 18.52
2020-10-15 3050 12474286 3605 150426542 11.35 12.40 11.10 12.40 1.10 9.73% 12.40 3995 0.00 0 20.33
2020-10-16 3050 9740008 2993 116695591 12.35 12.40 11.45 11.95 0.45 -3.63% 11.80 22 11.95 9 19.59
2020-10-20 3050 1640080 699 19574683 11.90 12.20 11.70 11.70 0.05 -2.09% 11.70 64 11.80 19 19.18
2020-10-21 3050 1260898 459 14730848 11.85 11.85 11.55 11.75 0.05 0.43% 11.70 30 11.75 17 19.26
2020-10-22 3050 964073 337 11153688 11.75 11.75 11.50 11.55 0.20 -1.7% 11.55 4 11.60 17 18.93
2020-10-23 3050 1214814 357 14056350 11.70 11.75 11.45 11.55 0.00 0% 11.50 64 11.55 11 18.93
2020-10-26 3050 699985 239 8090076 11.60 11.70 11.45 11.50 0.05 -0.43% 11.50 25 11.55 20 18.85
2020-10-27 3050 469876 206 5396878 11.50 11.65 11.35 11.45 0.05 -0.43% 11.45 93 11.50 9 18.77
2020-10-28 3050 1129135 380 12849952 11.45 11.65 11.25 11.25 0.20 -1.75% 11.25 66 11.30 14 18.44
2020-10-29 3050 7007343 2288 83051522 11.15 12.30 10.85 11.90 0.65 5.78% 11.90 51 11.95 42 19.51
2020-10-30 3050 3741434 1258 44584787 11.60 12.20 11.60 11.85 0.05 -0.42% 11.85 2 11.90 46 19.43
2020-11-02 3050 2861247 1095 34276969 11.90 12.25 11.60 11.95 0.10 0.84% 11.90 37 11.95 7 19.59
2020-11-03 3050 1377877 534 16352334 11.95 12.10 11.70 11.75 0.20 -1.67% 11.70 40 11.75 21 19.26
2020-11-04 3050 985519 392 11450810 11.80 11.85 11.45 11.50 0.25 -2.13% 11.50 40 11.55 1 18.85
2020-11-05 3050 3098362 1099 37208354 11.60 12.25 11.55 12.00 0.50 4.35% 12.00 1 12.05 17 19.67
2020-11-06 3050 12323136 4211 154157126 12.35 12.85 12.10 12.20 0.20 1.67% 12.15 43 12.20 11 20.00
2020-11-09 3050 2001541 759 24074637 12.10 12.25 11.90 12.05 0.15 -1.23% 12.00 122 12.05 42 19.75
2020-11-10 3050 1726213 588 20630179 12.25 12.25 11.80 11.80 0.25 -2.07% 11.80 45 11.85 15 19.34
2020-11-11 3050 4058296 1437 49648115 12.00 12.50 12.00 12.05 0.25 2.12% 12.05 91 12.10 32 19.75
2020-11-12 3050 1152885 441 13794824 12.10 12.15 11.85 11.95 0.10 -0.83% 11.95 21 12.00 51 19.59
2020-11-13 3050 1141401 404 13758300 12.10 12.20 11.85 12.15 0.20 1.67% 12.10 25 12.15 22 19.92
2020-11-16 3050 1865246 577 22337389 12.20 12.25 11.80 11.85 0.30 -2.47% 11.80 196 11.85 9 19.43
2020-11-18 3050 1785846 641 21980854 12.20 12.50 12.10 12.40 0.15 4.64% 12.40 45 12.45 60 20.33
2020-11-19 3050 25717347 5782 343625332 12.65 13.60 12.55 13.60 1.20 9.68% 13.60 306 0.00 0 22.30
2020-11-23 3050 3181310 1211 41514583 13.10 13.30 12.90 13.15 0.10 -3.31% 13.10 38 13.15 10 21.56
2020-11-24 3050 12703968 4392 176985694 13.30 14.45 13.20 13.95 0.80 6.08% 13.95 37 14.00 55 22.87
2020-11-25 3050 6272838 2389 87758615 14.10 14.40 13.60 13.75 0.20 -1.43% 13.75 20 13.80 12 22.54
2020-11-26 3050 9683913 2450 144977603 13.80 15.10 13.80 15.10 1.35 9.82% 15.10 3322 0.00 0 24.75
2020-11-27 3050 19265659 6955 311571973 15.40 16.60 15.30 16.60 1.50 9.93% 16.60 1903 0.00 0 27.21
2020-11-30 3050 3889064 1602 70975400 18.25 18.25 18.25 18.25 1.65 9.94% 18.25 2547 0.00 0 29.92
2020-12-01 3050 42565301 16207 820482143 19.80 20.05 17.70 18.85 0.60 3.29% 18.80 15 18.90 61 30.90
2020-12-02 3050 16407890 6429 313624241 20.00 20.00 18.00 18.30 0.55 -2.92% 18.25 69 18.35 15 30.00
2020-12-04 3050 9427022 3509 159945890 16.30 17.40 16.30 17.05 0.50 -6.83% 17.05 51 17.10 40 27.95
2020-12-07 3050 7379756 3006 124277470 16.90 17.35 16.35 16.95 0.10 -0.59% 16.95 13 17.00 85 27.79
2020-12-11 3050 9396853 3298 171136458 19.25 19.60 17.45 17.70 1.60 4.42% 17.65 35 17.70 73 29.02
2020-12-16 3050 20238389 7907 410975912 19.15 21.20 19.10 20.30 0.90 14.69% 20.30 31 20.35 29 33.28
2020-12-18 3050 9084715 3930 190438192 21.90 21.90 20.35 20.40 1.10 0.49% 20.40 48 20.45 8 33.44
2020-12-21 3050 8836905 3661 183330566 20.60 21.65 19.75 21.10 0.70 3.43% 21.05 10 21.10 5 34.59
2020-12-22 3050 8729932 3557 174965670 20.90 21.35 19.00 19.05 2.05 -9.72% 19.05 94 19.10 15 31.23
2020-12-25 3050 4147402 1724 83917707 20.30 20.75 19.80 20.00 0.40 4.99% 20.00 77 20.05 51 32.79
2020-12-28 3050 4396040 2014 86431391 20.00 20.15 19.30 19.65 0.35 -1.75% 19.65 7 19.70 53 32.21
2020-12-29 3050 3351258 1452 66227219 19.80 20.15 19.50 19.55 0.10 -0.51% 19.55 45 19.60 1 32.05
2020-12-30 3050 2713456 1153 52721308 19.85 19.85 19.25 19.25 0.30 -1.53% 19.25 89 19.30 9 31.56