群創(3481)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　8.29
0
0%		8.18
-0.11
-1.33%		 　8.10
-0.08
-0.98%		8.38
0.28
3.46%		8.73
0.35
4.18%		8.79
0.06
0.69%		8.96
0.17
1.93%		 　9.35
0.39
4.35%		9.21
-0.14
-1.5%		9.12
-0.09
-0.98%		9.00
-0.12
-1.32%		9.26
0.26
2.89%		 　9.34
0.08
0.86%		 　　　　　　　　8.41
-0.93
-9.96%		8.80
0.39
4.64%		8.8
2 月 　9.32
0.52
5.91%		9.21
-0.11
-1.18%		9.12
-0.09
-0.98%		9.28
0.16
1.75%		9.13
-0.15
-1.62%		 　9.32
0.19
2.08%		9.37
0.05
0.54%		9.34
-0.03
-0.32%		9.20
-0.14
-1.5%		9.04
-0.16
-1.74%		 　8.63
-0.41
-4.54%		8.76
0.13
1.51%		8.94
0.18
2.05%		8.82
-0.12
-1.34%		8.72
-0.1
-1.13%		 　8.72
0
0%		8.58
-0.14
-1.61%		8.15
-0.43
-5.01%		7.90
-0.25
-3.07%		 8.76
3 月　7.75
-0.15
-1.9%		7.75
0
0%		8.00
0.25
3.23%		8.02
0.02
0.25%		7.85
-0.17
-2.12%		 　7.52
-0.33
-4.2%		7.33
-0.19
-2.53%		7.21
-0.12
-1.64%		6.62
-0.59
-8.18%		6.27
-0.35
-5.29%		 　6.02
-0.25
-3.99%		5.77
-0.25
-4.15%		5.64
-0.13
-2.25%		5.08
-0.56
-9.93%		5.36
0.28
5.51%		 　4.85
-0.51
-9.51%		5.00
0.15
3.09%		5.30
0.3
6%		5.28
-0.02
-0.38%		5.44
0.16
3.03%		 　5.25
-0.19
-3.49%		5.23
-0.02
-0.38%		6.24
4 月5.75
0.52
9.94%		 　　　5.94
0.19
3.3%		6.06
0.12
2.02%		6.14
0.08
1.32%		6.09
-0.05
-0.81%		6.09
0
0%		 　6.23
0.14
2.3%		6.29
0.06
0.96%		6.32
0.03
0.48%		6.21
-0.11
-1.74%		6.25
0.04
0.64%		 　6.27
0.02
0.32%		6.00
-0.27
-4.31%		6.09
0.09
1.5%		6.12
0.03
0.49%		6.14
0.02
0.33%		 　6.43
0.29
4.72%		6.43
0
0%		6.44
0.01
0.16%		6.54
0.1
1.55%		 6.2
5 月　　　6.27
-0.27
-4.13%		6.28
0.01
0.16%		6.13
-0.15
-2.39%		 6.26
0.13
2.12%		 　6.45
0.19
3.04%		6.45
0
0%		6.38
-0.07
-1.09%		6.22
-0.16
-2.51%		6.22
0
0%		 　6.18
-0.04
-0.64%		6.28
0.1
1.62%		6.22
-0.06
-0.96%		6.30
0.08
1.29%		6.16
-0.14
-2.22%		 　6.16
0
0%		6.25
0.09
1.46%		6.24
-0.01
-0.16%		6.17
-0.07
-1.12%		6.22
0.05
0.81%		 6.26
6 月6.30
0.08
1.29%		6.41
0.11
1.75%		7.05
0.64
9.98%		7.12
0.07
0.99%		7.60
0.48
6.74%		 　7.85
0.25
3.29%		7.77
-0.08
-1.02%		8.04
0.27
3.47%		7.80
-0.24
-2.99%		7.79
-0.01
-0.13%		 　7.55
-0.24
-3.08%		7.66
0.11
1.46%		7.62
-0.04
-0.52%		7.95
0.33
4.33%		7.88
-0.07
-0.88%		 　7.82
-0.06
-0.76%		7.87
0.05
0.64%		7.86
-0.01
-0.13%		 　　　7.96
0.1
1.27%		7.90
-0.06
-0.75%		 7.63
7 月7.88
-0.02
-0.25%		7.95
0.07
0.89%		7.85
-0.1
-1.26%		 　8.38
0.53
6.75%		8.43
0.05
0.6%		8.44
0.01
0.12%		8.31
-0.13
-1.54%		 　　8.49
0.18
2.17%		8.52
0.03
0.35%		8.50
-0.02
-0.23%		8.40
-0.1
-1.18%		8.35
-0.05
-0.6%		 　8.32
-0.03
-0.36%		8.41
0.09
1.08%		8.52
0.11
1.31%		8.44
-0.08
-0.94%		 　　8.13
-0.31
-3.67%		8.03
-0.1
-1.23%		8.02
-0.01
-0.12%		8.32
0.3
3.74%		8.30
-0.02
-0.24%		8.29
8 月 　8.46
0.16
1.93%		8.62
0.16
1.89%		8.46
-0.16
-1.86%		8.34
-0.12
-1.42%		8.13
-0.21
-2.52%		 　　8.11
-0.02
-0.25%		8.06
-0.05
-0.62%		8.08
0.02
0.25%		8.22
0.14
1.73%		 　8.27
0.05
0.61%		8.22
-0.05
-0.6%		8.27
0.05
0.61%		7.68
-0.59
-7.13%		8.04
0.36
4.69%		 　8.09
0.05
0.62%		8.25
0.16
1.98%		8.35
0.1
1.21%		9.18
0.83
9.94%		9.12
-0.06
-0.65%		 9.12
0
0%		8.39
9 月9.47
0.35
3.84%		9.60
0.13
1.37%		10.25
0.65
6.77%		10.45
0.2
1.95%		 　10.05
-0.4
-3.83%		 　10.15
0.1
1%		10.20
0.05
0.49%		 　10.15
-0.05
-0.49%		 10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　　9.96
-0.09
-0.9%		 9.58
-0.38
-3.82%		9.25
-0.33
-3.44%		 　　9.30
0.05
0.54%		9.37
0.07
0.75%		 9.86
10 月　　　　　9.50
0.13
1.39%		 9.47
-0.03
-0.32%		 　　9.34
-0.13
-1.37%		9.56
0.22
2.36%		9.64
0.08
0.84%		9.70
0.06
0.62%		9.41
-0.29
-2.99%		 　　9.55
0.14
1.49%		9.98
0.43
4.5%		10.10
0.12
1.2%		10.25
0.15
1.49%		 　10.35
0.1
0.98%		10.25
-0.1
-0.97%		10.00
-0.25
-2.44%		10.25
0.25
2.5%		9.91
-0.34
-3.32%		 9.81
11 月　10.00
0.09
0.91%		10.10
0.1
1%		10.00
-0.1
-0.99%		10.00
0
0%		9.91
-0.09
-0.9%		 　10.00
0.09
0.91%		9.71
-0.29
-2.9%		9.45
-0.26
-2.68%		9.23
-0.22
-2.33%		9.23
0
0%		 　9.25
0.02
0.22%		 9.34
0.09
0.97%		9.52
0.18
1.93%		 　　9.54
0.02
0.21%		9.78
0.24
2.52%		9.70
-0.08
-0.82%		9.85
0.15
1.55%		9.94
0.09
0.91%		 　10.05
0.11
1.11%		 9.75
12 月11.00
0.95
9.45%		11.85
0.85
7.73%		 12.95
1.1
9.28%		 　12.65
-0.3
-2.32%		 　　13.30
0.65
5.14%		 　　　13.95
0.65
4.89%		 13.80
-0.15
-1.08%		 　14.05
0.25
1.81%		14.00
-0.05
-0.36%		 　14.35
0.35
2.5%		 　15.35
1
6.97%		15.45
0.1
0.65%		14.80
-0.65
-4.21%		　13.71

說明:最高漲幅:9.98%最低跌幅:-9.96% 最高價:15.45最低價:4.85平均價:8.54,灰色底表示週末,漲149天(32.62)元,跌125天(-22.52)元,平盤15天
10%=3,9%=4,8%=1,7%=6,6%=4,5%=9,4%=6,3%=16,2%=28,1%=56,0%=31,-0%=1,-1%=1,-2%=4,-3%=5,-4%=14,-5%=15,-6%=20,-7%=22,-8%=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 3481 50714305 6678 421821231 8.37 8.38 8.28 8.29 0.04 0% 8.28 1493 8.29 22 0.00
2020-01-03 3481 96839910 13611 792981617 8.35 8.36 8.06 8.18 0.11 -1.33% 8.18 721 8.19 591 0.00
2020-01-06 3481 157728675 19030 1292907122 8.35 8.40 8.08 8.10 0.08 -0.98% 8.10 385 8.11 322 0.00
2020-01-07 3481 221972164 24463 1840718591 8.24 8.41 8.17 8.38 0.28 3.46% 8.37 69 8.38 683 0.00
2020-01-08 3481 309908133 37885 2147483647 8.35 8.75 8.28 8.73 0.35 4.18% 8.72 11 8.73 1246 0.00
2020-01-09 3481 267633209 30676 2147483647 8.88 8.94 8.71 8.79 0.06 0.69% 8.79 17 8.80 1263 0.00
2020-01-10 3481 198970491 25278 1770363735 8.86 8.98 8.74 8.96 0.17 1.93% 8.96 902 8.97 1469 0.00
2020-01-13 3481 295262171 35706 2147483647 9.09 9.49 8.96 9.35 0.39 4.35% 9.35 3482 9.36 95 0.00
2020-01-14 3481 185438755 26357 1731312366 9.40 9.45 9.18 9.21 0.14 -1.5% 9.20 2652 9.21 151 0.00
2020-01-15 3481 151936525 21918 1393661324 9.21 9.32 9.09 9.12 0.09 -0.98% 9.12 2510 9.13 9 0.00
2020-01-16 3481 211198888 23956 1905661272 8.98 9.12 8.90 9.00 0.12 -1.32% 9.00 5843 9.01 112 0.00
2020-01-17 3481 150362298 21157 1379849766 9.13 9.26 9.07 9.26 0.26 2.89% 9.25 508 9.26 325 0.00
2020-01-20 3481 144860530 18042 1360629050 9.36 9.45 9.32 9.34 0.08 0.86% 9.34 800 9.35 3371 0.00
2020-01-30 3481 244138815 31028 2096764545 8.81 8.87 8.41 8.41 0.93 -9.96% 0.00 0 8.41 19261 0.00
2020-01-31 3481 245769902 27807 2123735763 8.52 8.80 8.42 8.80 0.39 4.64% 8.79 10 8.80 896 0.00
2020-02-03 3481 338913204 46810 2147483647 8.60 9.35 8.49 9.32 0.52 5.91% 9.32 256 9.33 667 0.00
2020-02-04 3481 231128137 32615 2147483647 9.45 9.51 9.20 9.21 0.11 -1.18% 9.21 808 9.22 152 0.00
2020-02-05 3481 214498254 28902 1988471618 9.26 9.45 9.11 9.12 0.09 -0.98% 9.12 713 9.13 413 0.00
2020-02-06 3481 132256547 15074 1226635435 9.27 9.36 9.16 9.28 0.16 1.75% 9.27 84 9.28 2755 0.00
2020-02-07 3481 150728884 19782 1383329982 9.20 9.29 9.02 9.13 0.15 -1.62% 9.13 166 9.14 322 0.00
2020-02-10 3481 246644362 29539 2147483647 9.30 9.44 9.24 9.32 0.19 2.08% 9.32 448 9.33 327 0.00
2020-02-11 3481 122736716 14336 1147531670 9.46 9.46 9.28 9.37 0.05 0.54% 9.36 191 9.37 1951 0.00
2020-02-12 3481 91402397 12113 856432070 9.38 9.43 9.32 9.34 0.03 -0.32% 9.34 817 9.35 226 0.00
2020-02-13 3481 118145000 19157 1092399220 9.39 9.42 9.10 9.20 0.14 -1.5% 9.19 125 9.20 862 0.00
2020-02-14 3481 132209277 20171 1197899117 9.13 9.18 9.00 9.04 0.16 -1.74% 9.04 154 9.05 829 0.00
2020-02-17 3481 191881262 28761 1670243809 9.00 9.00 8.60 8.63 0.41 -4.54% 8.62 3056 8.63 215 0.00
2020-02-18 3481 116054227 17337 1021486042 8.80 8.90 8.71 8.76 0.13 1.51% 8.76 230 8.77 36 0.00
2020-02-19 3481 122558000 16913 1092653880 8.92 8.97 8.82 8.94 0.18 2.05% 8.94 144 8.95 342 0.00
2020-02-20 3481 92052201 14039 816700499 8.98 9.01 8.78 8.82 0.12 -1.34% 8.81 420 8.82 434 0.00
2020-02-21 3481 87402000 12107 761927850 8.76 8.82 8.64 8.72 0.10 -1.13% 8.72 1916 8.73 1055 0.00
2020-02-24 3481 224686000 26969 1984379320 8.85 9.07 8.69 8.72 0.00 0% 8.72 986 8.73 102 0.00
2020-02-25 3481 99117685 15832 854278691 8.62 8.71 8.58 8.58 0.14 -1.61% 8.58 3314 8.59 347 0.00
2020-02-26 3481 206099000 31917 1707032580 8.44 8.53 8.13 8.15 0.43 -5.01% 8.15 703 8.16 276 0.00
2020-02-27 3481 191871310 27300 1524065605 8.11 8.21 7.80 7.90 0.25 -3.07% 7.89 732 7.90 978 0.00
2020-03-02 3481 135515380 18315 1053815471 7.70 7.91 7.61 7.75 0.15 -1.9% 7.74 2218 7.75 325 0.00
2020-03-03 3481 108485000 17275 850596670 7.99 8.01 7.75 7.75 0.00 0% 7.75 700 7.76 43 0.00
2020-03-04 3481 113465063 16477 900740744 7.80 8.02 7.79 8.00 0.25 3.23% 7.99 384 8.00 239 0.00
2020-03-05 3481 84191259 12497 679982406 8.14 8.14 8.01 8.02 0.02 0.25% 8.02 762 8.03 339 0.00
2020-03-06 3481 85102000 14002 668425830 7.95 7.98 7.80 7.85 0.17 -2.12% 7.85 612 7.86 481 0.00
2020-03-09 3481 131497722 21312 1002109325 7.76 7.85 7.49 7.52 0.33 -4.2% 7.52 728 7.53 418 0.00
2020-03-10 3481 178141056 28388 1307394135 7.26 7.56 7.20 7.33 0.19 -2.53% 7.33 1012 7.34 140 0.00
2020-03-11 3481 66880998 11457 488697047 7.34 7.44 7.20 7.21 0.12 -1.64% 7.21 45 7.22 25 0.00
2020-03-12 3481 255509207 33517 1710847392 7.06 7.09 6.50 6.62 0.59 -8.18% 6.62 453 6.63 150 0.00
2020-03-13 3481 251093000 28323 1521210340 6.04 6.30 5.97 6.27 0.35 -5.29% 6.27 2321 6.28 717 0.00
2020-03-16 3481 144402213 23063 896596376 6.30 6.45 6.01 6.02 0.25 -3.99% 6.02 410 6.03 588 0.00
2020-03-17 3481 179511607 29590 1044555090 5.82 6.04 5.70 5.77 0.25 -4.15% 5.77 402 5.78 456 0.00
2020-03-18 3481 126510436 23343 729855520 5.86 5.91 5.64 5.64 0.13 -2.25% 5.64 685 5.65 211 0.00
2020-03-19 3481 196409381 22821 1016299648 5.51 5.52 5.08 5.08 0.56 -9.93% 0.00 0 5.08 8415 0.00
2020-03-20 3481 254993981 25168 1375100446 5.18 5.57 5.18 5.36 0.28 5.51% 5.35 3096 5.36 1212 0.00
2020-03-23 3481 172116638 25557 849665060 5.05 5.09 4.85 4.85 0.51 -9.51% 4.85 3486 4.86 754 0.00
2020-03-24 3481 141694552 19300 709170640 5.01 5.09 4.93 5.00 0.15 3.09% 5.00 233 5.01 271 0.00
2020-03-25 3481 166625097 22201 889438563 5.32 5.44 5.25 5.30 0.30 6% 5.30 621 5.31 216 0.00
2020-03-26 3481 110139102 14471 581125306 5.37 5.40 5.19 5.28 0.02 -0.38% 5.28 156 5.29 5 0.00
2020-03-27 3481 153575599 19359 842163095 5.44 5.59 5.40 5.44 0.16 3.03% 5.44 132 5.45 971 0.00
2020-03-30 3481 96352092 11861 501979443 5.30 5.30 5.13 5.25 0.19 -3.49% 5.25 619 5.26 540 0.00
2020-03-31 3481 93343230 9585 494002548 5.37 5.41 5.22 5.23 0.02 -0.38% 5.23 415 5.25 58 0.00
2020-04-01 3481 229337508 27732 1286604898 5.35 5.75 5.27 5.75 0.52 9.94% 5.75 30432 0.00 0 0.00
2020-04-06 3481 249403353 31427 1486350933 6.01 6.15 5.80 5.94 0.19 3.3% 5.94 637 5.95 330 0.00
2020-04-07 3481 209123265 29426 1280860862 6.08 6.29 5.98 6.06 0.12 2.02% 6.06 1018 6.07 435 0.00
2020-04-08 3481 127982214 16168 784552130 6.08 6.22 6.02 6.14 0.08 1.32% 6.13 1218 6.14 516 0.00
2020-04-09 3481 117633541 15112 720987339 6.16 6.23 6.07 6.09 0.05 -0.81% 6.09 74 6.10 752 0.00
2020-04-10 3481 85537613 11345 517167299 6.05 6.10 6.00 6.09 0.00 0% 6.08 549 6.09 918 0.00
2020-04-13 3481 188676012 24028 1189170711 6.29 6.45 6.22 6.23 0.14 2.3% 6.22 687 6.23 405 0.00
2020-04-14 3481 88364323 11960 554497609 6.29 6.32 6.24 6.29 0.06 0.96% 6.28 1012 6.29 1097 0.00
2020-04-15 3481 84975648 14242 538552498 6.32 6.39 6.30 6.32 0.03 0.48% 6.32 682 6.33 51 0.00
2020-04-16 3481 71106518 12431 441738413 6.25 6.25 6.17 6.21 0.11 -1.74% 6.21 1002 6.22 79 0.00
2020-04-17 3481 117109448 15851 738812482 6.33 6.40 6.21 6.25 0.04 0.64% 6.25 187 6.26 599 0.00
2020-04-20 3481 103335459 15236 651060624 6.27 6.40 6.18 6.27 0.02 0.32% 6.27 2947 6.28 129 0.00
2020-04-21 3481 122776901 18852 749663045 6.22 6.28 6.00 6.00 0.27 -4.31% 6.00 8512 6.01 411 0.00
2020-04-22 3481 93345216 13402 564654557 5.97 6.18 5.88 6.09 0.09 1.5% 6.09 1111 6.10 33 0.00
2020-04-23 3481 54214155 8530 333460624 6.15 6.22 6.09 6.12 0.03 0.49% 6.12 1187 6.13 37 0.00
2020-04-24 3481 49441076 7442 304434676 6.17 6.21 6.11 6.14 0.02 0.33% 6.14 286 6.15 812 0.00
2020-04-27 3481 184171547 25736 1176685429 6.22 6.54 6.20 6.43 0.29 4.72% 6.43 63 6.44 464 0.00
2020-04-28 3481 134457418 18856 876817387 6.52 6.67 6.40 6.43 0.00 0% 6.43 4467 6.44 26 0.00
2020-04-29 3481 84010865 13229 540528051 6.48 6.52 6.37 6.44 0.01 0.16% 6.43 1110 6.44 279 0.00
2020-04-30 3481 99297151 13522 648852076 6.52 6.59 6.46 6.54 0.10 1.55% 6.54 703 6.55 91 0.00
2020-05-04 3481 94115088 14464 592184753 6.30 6.34 6.25 6.27 0.27 -4.13% 6.27 687 6.28 145 0.00
2020-05-05 3481 51164851 8351 323037712 6.34 6.37 6.27 6.28 0.01 0.16% 6.28 1309 6.29 40 0.00
2020-05-06 3481 102149000 15906 631633710 6.27 6.28 6.11 6.13 0.15 -2.39% 6.13 984 6.14 181 0.00
2020-05-08 3481 47830340 7263 300581307 6.32 6.34 6.23 6.26 0.03 2.12% 6.25 799 6.26 115 0.00
2020-05-11 3481 147108547 20201 955737260 6.35 6.70 6.31 6.45 0.19 3.04% 6.44 644 6.45 58 0.00
2020-05-12 3481 83185000 11251 538679220 6.45 6.55 6.41 6.45 0.00 0% 6.45 1878 6.46 67 0.00
2020-05-13 3481 57330000 8107 366988140 6.43 6.45 6.36 6.38 0.07 -1.09% 6.38 1377 6.39 20 0.00
2020-05-14 3481 54992000 9293 345880380 6.31 6.37 6.22 6.22 0.16 -2.51% 6.22 1967 6.23 139 0.00
2020-05-15 3481 46583000 7955 290797670 6.32 6.34 6.18 6.22 0.00 0% 6.22 642 6.23 34 0.00
2020-05-18 3481 34270940 5931 212126870 6.25 6.27 6.15 6.18 0.04 -0.64% 6.18 42 6.19 603 0.00
2020-05-19 3481 47495000 6850 298260350 6.29 6.34 6.22 6.28 0.10 1.62% 6.28 177 6.29 401 0.00
2020-05-20 3481 45909000 7097 288898250 6.33 6.40 6.22 6.22 0.06 -0.96% 6.22 2006 6.23 161 0.00
2020-05-21 3481 31457000 5228 198023170 6.26 6.34 6.26 6.30 0.08 1.29% 6.29 204 6.30 380 0.00
2020-05-22 3481 54619000 9105 338365490 6.30 6.31 6.15 6.16 0.14 -2.22% 6.16 1060 6.17 209 0.00
2020-05-25 3481 31483000 5614 193338670 6.19 6.21 6.10 6.16 0.00 0% 6.15 801 6.16 157 0.00
2020-05-26 3481 38682525 6364 241548826 6.21 6.29 6.20 6.25 0.09 1.46% 6.24 268 6.25 548 0.00
2020-05-27 3481 39303000 5568 246205020 6.29 6.32 6.22 6.24 0.01 -0.16% 6.24 214 6.25 151 0.00
2020-05-28 3481 43152000 7280 268434160 6.29 6.30 6.15 6.17 0.07 -1.12% 6.17 614 6.18 103 0.00
2020-05-29 3481 61913000 6530 383430870 6.17 6.22 6.15 6.22 0.05 0.81% 6.22 210 6.23 2755 0.00
2020-06-01 3481 66485000 8844 419710580 6.26 6.38 6.24 6.30 0.08 1.29% 6.29 795 6.30 112 0.00
2020-06-02 3481 85954429 11613 551363275 6.42 6.49 6.37 6.41 0.11 1.75% 6.41 1554 6.42 1092 0.00
2020-06-03 3481 285079000 31158 1937770080 6.55 7.05 6.55 7.05 0.64 9.98% 7.05 60085 0.00 0 0.00
2020-06-04 3481 364893000 41300 2147483647 7.37 7.45 7.01 7.12 0.07 0.99% 7.12 145 7.13 1543 0.00
2020-06-05 3481 330990000 49875 2147483647 7.20 7.72 7.16 7.60 0.48 6.74% 7.60 108 7.61 1460 0.00
2020-06-08 3481 309133000 49498 2147483647 7.94 8.02 7.66 7.85 0.25 3.29% 7.84 1177 7.85 2684 0.00
2020-06-09 3481 132044000 19415 1024683980 7.79 7.85 7.60 7.77 0.08 -1.02% 7.76 454 7.77 2383 0.00
2020-06-10 3481 232437000 31484 1860111190 7.94 8.08 7.86 8.04 0.27 3.47% 8.03 1049 8.04 558 0.00
2020-06-11 3481 224519000 33686 1794658120 8.04 8.24 7.76 7.80 0.24 -2.99% 7.80 1909 7.81 546 0.00
2020-06-12 3481 153029000 21115 1170974980 7.50 7.80 7.45 7.79 0.01 -0.13% 7.78 384 7.79 757 0.00
2020-06-15 3481 141326000 20075 1089171700 7.87 7.94 7.55 7.55 0.24 -3.08% 7.55 2999 7.56 124 0.00
2020-06-16 3481 78058000 10994 598678950 7.76 7.77 7.61 7.66 0.11 1.46% 7.65 986 7.66 153 0.00
2020-06-17 3481 72077180 11526 551300544 7.71 7.75 7.57 7.62 0.04 -0.52% 7.62 106 7.63 812 0.00
2020-06-18 3481 184822461 25519 1462758389 7.77 8.04 7.76 7.95 0.33 4.33% 7.94 382 7.95 757 0.00
2020-06-19 3481 230982348 33594 1855692359 8.04 8.19 7.88 7.88 0.07 -0.88% 7.88 802 7.89 1752 0.00
2020-06-22 3481 90997931 12757 713089656 7.88 7.94 7.79 7.82 0.06 -0.76% 7.81 546 7.82 1169 0.00
2020-06-23 3481 89402873 12211 706383417 7.94 8.00 7.82 7.87 0.05 0.64% 7.86 276 7.87 227 0.00
2020-06-24 3481 60628960 9178 478717426 7.95 7.98 7.85 7.86 0.01 -0.13% 7.86 588 7.87 933 0.00
2020-06-29 3481 90085461 13859 711495055 7.79 7.98 7.75 7.96 0.10 1.27% 7.95 20 7.96 2458 0.00
2020-06-30 3481 79787714 9574 633351985 8.01 8.06 7.88 7.90 0.06 -0.75% 7.90 2102 7.91 14 0.00
2020-07-01 3481 77995208 10352 619781143 8.00 8.02 7.88 7.88 0.02 -0.25% 7.88 1211 7.89 527 0.00
2020-07-02 3481 106929992 14030 851017869 7.96 8.03 7.87 7.95 0.07 0.89% 7.95 2231 7.96 1 0.00
2020-07-03 3481 164458012 22475 1281801846 7.98 8.00 7.67 7.85 0.10 -1.26% 7.84 328 7.85 375 0.00
2020-07-06 3481 344062526 47408 2147483647 7.95 8.57 7.94 8.38 0.53 6.75% 8.37 619 8.38 2223 0.00
2020-07-07 3481 218469445 34317 1849931187 8.55 8.59 8.32 8.43 0.05 0.6% 8.43 208 8.44 771 0.00
2020-07-08 3481 93516349 15833 789048328 8.49 8.51 8.35 8.44 0.01 0.12% 8.44 48 8.45 470 0.00
2020-07-09 3481 120233176 21205 1011661043 8.49 8.54 8.31 8.31 0.13 -1.54% 8.31 1675 8.32 23 0.00
2020-07-13 3481 179924699 23601 1513091266 8.28 8.50 8.22 8.49 0.44 2.17% 8.48 257 8.49 279 0.00
2020-07-14 3481 142218810 19285 1206573409 8.45 8.58 8.36 8.52 0.03 0.35% 8.52 95 8.53 89 0.00
2020-07-15 3481 232840016 28434 2022385668 8.80 8.85 8.50 8.50 0.02 -0.23% 8.50 2537 8.51 383 0.00
2020-07-16 3481 85759117 11516 726366530 8.55 8.59 8.40 8.40 0.10 -1.18% 8.40 3776 8.41 115 0.00
2020-07-17 3481 94385862 12886 791240592 8.40 8.51 8.27 8.35 0.00 -0.6% 8.35 54 8.36 1306 0.00
2020-07-20 3481 48349925 7244 402068839 8.40 8.42 8.27 8.32 0.03 -0.36% 8.32 131 8.33 440 0.00
2020-07-21 3481 104696035 19697 887174099 8.41 8.60 8.40 8.41 0.09 1.08% 8.41 353 8.42 773 0.00
2020-07-22 3481 131147152 18958 1123518373 8.54 8.65 8.50 8.52 0.11 1.31% 8.51 1382 8.52 9 0.00
2020-07-23 3481 90583552 14418 770058256 8.53 8.64 8.43 8.44 0.08 -0.94% 8.44 195 8.45 133 0.00
2020-07-27 3481 86405330 11629 710310789 8.28 8.38 8.11 8.13 0.05 -3.67% 8.12 1002 8.13 41 0.00
2020-07-28 3481 81365131 13116 659387361 8.13 8.24 8.00 8.03 0.10 -1.23% 8.03 409 8.04 25 0.00
2020-07-29 3481 70048103 10612 564780961 8.05 8.15 8.01 8.02 0.01 -0.12% 8.02 352 8.03 88 0.00
2020-07-30 3481 111993240 16305 915612427 8.08 8.35 8.00 8.32 0.30 3.74% 8.32 522 8.33 335 0.00
2020-07-31 3481 161714260 21568 1360086622 8.45 8.58 8.30 8.30 0.02 -0.24% 8.30 1117 8.32 2 0.00
2020-08-03 3481 101491419 15280 857807360 8.46 8.55 8.37 8.46 0.16 1.93% 8.46 113 8.47 1275 0.00
2020-08-04 3481 157515859 21728 1351507898 8.55 8.66 8.46 8.62 0.16 1.89% 8.62 335 8.63 598 0.00
2020-08-05 3481 208350877 29139 1789752014 8.74 8.82 8.41 8.46 0.16 -1.86% 8.46 2095 8.47 148 0.00
2020-08-06 3481 100103361 15402 838577908 8.48 8.49 8.31 8.34 0.12 -1.42% 8.34 219 8.35 176 0.00
2020-08-07 3481 121202641 22451 993287021 8.37 8.38 8.13 8.13 0.21 -2.52% 8.13 3123 8.14 136 0.00
2020-08-11 3481 67741820 10902 552002044 8.27 8.27 8.09 8.11 0.08 -0.25% 8.11 600 8.12 102 0.00
2020-08-12 3481 57562490 9993 464431653 8.11 8.15 8.03 8.06 0.05 -0.62% 8.06 101 8.07 367 0.00
2020-08-13 3481 45106726 7866 365321339 8.15 8.18 8.06 8.08 0.02 0.25% 8.08 51 8.09 781 0.00
2020-08-14 3481 76260717 15005 622597679 8.09 8.24 8.07 8.22 0.14 1.73% 8.21 489 8.22 547 0.00
2020-08-17 3481 67815121 11518 560052730 8.25 8.31 8.17 8.27 0.05 0.61% 8.26 304 8.27 15 0.00
2020-08-18 3481 56448108 8765 466797146 8.32 8.34 8.22 8.22 0.05 -0.6% 8.22 483 8.23 297 0.00
2020-08-19 3481 74675579 10937 616863760 8.24 8.34 8.21 8.27 0.05 0.61% 8.26 7 8.27 783 0.00
2020-08-20 3481 199684919 31879 1550689693 8.21 8.23 7.45 7.68 0.59 -7.13% 7.67 514 7.68 812 0.00
2020-08-21 3481 118049998 22293 937836723 7.85 8.09 7.80 8.04 0.36 4.69% 8.03 405 8.04 455 0.00
2020-08-24 3481 95712128 12748 780592977 8.09 8.27 8.06 8.09 0.05 0.62% 8.09 527 8.10 23 0.00
2020-08-25 3481 103733438 18847 854783442 8.19 8.32 8.16 8.25 0.16 1.98% 8.24 293 8.25 1017 0.00
2020-08-26 3481 188420383 26299 1583296551 8.45 8.53 8.31 8.35 0.10 1.21% 8.34 79 8.35 212 0.00
2020-08-27 3481 1088212782 121634 2147483647 8.59 9.18 8.57 9.18 0.83 9.94% 9.18 19599 0.00 0 0.00
2020-08-28 3481 478520978 63250 2147483647 9.19 9.22 8.96 9.12 0.06 -0.65% 9.11 510 9.12 257 0.00
2020-08-31 3481 365146121 48729 2147483647 9.35 9.51 9.12 9.12 0.00 0% 9.12 3142 9.13 711 0.00
2020-09-01 3481 341680985 44517 2147483647 9.25 9.52 9.16 9.47 0.35 3.84% 9.46 568 9.47 1487 0.00
2020-09-02 3481 280404609 36249 2147483647 9.52 9.65 9.40 9.60 0.13 1.37% 9.60 11 9.61 276 0.00
2020-09-03 3481 686425666 81670 2147483647 9.84 10.50 9.83 10.25 0.65 6.77% 10.25 11611 10.30 4517 0.00
2020-09-04 3481 510028843 67632 2147483647 9.90 10.50 9.84 10.45 0.20 1.95% 10.45 1921 10.50 12870 0.00
2020-09-07 3481 308169538 42622 2147483647 10.50 10.60 10.00 10.05 0.40 -3.83% 10.05 1489 10.10 2639 0.00
2020-09-10 3481 310059779 37574 2147483647 10.35 10.60 10.05 10.15 0.00 1% 10.10 3231 10.15 1784 0.00
2020-09-11 3481 171020026 19007 1743471984 10.25 10.40 10.00 10.20 0.05 0.49% 10.15 2484 10.20 4365 0.00
2020-09-14 3481 106258130 12118 1084945973 10.35 10.40 10.10 10.15 0.05 -0.49% 10.15 4269 10.20 806 0.00
2020-09-16 3481 154146361 19721 1565825691 10.40 10.45 10.00 10.05 0.20 -0.99% 10.00 17867 10.05 561 0.00
2020-09-17 3481 105191297 13218 1056405395 10.05 10.15 9.96 10.10 0.05 0.5% 10.10 521 10.15 6484 0.00
2020-09-18 3481 87910278 10879 883357802 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 6667 10.10 5419 0.00
2020-09-22 3481 152594575 20843 1529601290 10.05 10.15 9.90 9.96 0.01 -0.9% 9.96 2005 9.97 32 0.00
2020-09-24 3481 197345707 31309 1910340481 9.89 9.95 9.51 9.58 0.47 -3.82% 9.58 84 9.59 214 0.00
2020-09-25 3481 257571898 38427 2147483647 9.62 9.72 9.10 9.25 0.33 -3.44% 9.24 6 9.25 353 0.00
2020-09-29 3481 94361297 12358 879480606 9.38 9.40 9.26 9.30 0.00 0.54% 9.30 115 9.31 95 0.00
2020-09-30 3481 95692996 11855 890527327 9.32 9.37 9.22 9.37 0.07 0.75% 9.36 113 9.37 1100 0.00
2020-10-06 3481 156987810 23708 1477565079 9.22 9.52 9.17 9.50 0.34 1.39% 9.50 515 9.51 1019 0.00
2020-10-08 3481 69638753 9953 655878088 9.50 9.50 9.36 9.47 0.08 -0.32% 9.46 43 9.47 411 0.00
2020-10-12 3481 137228000 21615 1296615630 9.60 9.63 9.27 9.34 0.13 -1.37% 9.33 118 9.34 254 0.00
2020-10-13 3481 120653455 21221 1146302150 9.39 9.57 9.36 9.56 0.22 2.36% 9.55 299 9.56 274 0.00
2020-10-14 3481 190630155 29281 1856145759 9.52 9.97 9.48 9.64 0.08 0.84% 9.64 746 9.65 34 0.00
2020-10-15 3481 102142187 15596 992860624 9.73 9.84 9.62 9.70 0.06 0.62% 9.70 424 9.71 41 0.00
2020-10-16 3481 112116088 17915 1069995409 9.72 9.74 9.40 9.41 0.29 -2.99% 9.40 3343 9.41 1061 0.00
2020-10-20 3481 63125117 10469 603618871 9.60 9.67 9.52 9.55 0.10 1.49% 9.55 1254 9.56 144 0.00
2020-10-21 3481 341836822 46891 2147483647 9.73 10.10 9.72 9.98 0.43 4.5% 9.97 181 9.98 938 0.00
2020-10-22 3481 200896616 25919 2019881480 10.10 10.15 9.97 10.10 0.12 1.2% 10.05 657 10.10 14067 0.00
2020-10-23 3481 140157040 18211 1420206095 10.10 10.25 10.00 10.25 0.15 1.49% 10.20 3420 10.25 7345 0.00
2020-10-26 3481 270005399 34115 2147483647 10.40 10.55 10.25 10.35 0.10 0.98% 10.35 4083 10.40 1649 0.00
2020-10-27 3481 100902987 13997 1031907433 10.20 10.30 10.15 10.25 0.10 -0.97% 10.25 503 10.30 5356 0.00
2020-10-28 3481 132508897 18997 1336876098 10.25 10.30 10.00 10.00 0.25 -2.44% 10.00 2958 10.05 1256 0.00
2020-10-29 3481 258701674 27085 2147483647 9.84 10.35 9.70 10.25 0.25 2.5% 10.20 1608 10.25 4496 0.00
2020-10-30 3481 197692649 22013 1988758306 10.15 10.25 9.91 9.91 0.34 -3.32% 9.91 1045 9.92 264 0.00
2020-11-02 3481 91095256 10646 911947422 9.98 10.10 9.91 10.00 0.09 0.91% 10.00 883 10.05 6949 0.00
2020-11-03 3481 64809465 8605 653440839 10.15 10.15 10.05 10.10 0.10 1% 10.05 5154 10.10 3761 0.00
2020-11-04 3481 112602576 10399 1133982679 10.15 10.20 9.96 10.00 0.10 -0.99% 10.00 8478 10.05 1884 0.00
2020-11-05 3481 74356568 9444 743633946 10.05 10.10 9.97 10.00 0.00 0% 10.00 595 10.05 14977 0.00
2020-11-06 3481 92557678 10837 921325999 10.05 10.05 9.91 9.91 0.09 -0.9% 9.91 456 9.92 59 0.00
2020-11-09 3481 95903917 11376 956192599 10.00 10.05 9.90 10.00 0.09 0.91% 9.99 158 10.00 6390 0.00
2020-11-10 3481 169730687 24714 1669404395 10.00 10.05 9.71 9.71 0.29 -2.9% 9.71 1553 9.72 26 0.00
2020-11-11 3481 187574704 28688 1784639982 9.73 9.77 9.42 9.45 0.26 -2.68% 9.45 261 9.46 96 0.00
2020-11-12 3481 176324716 28193 1637672027 9.47 9.48 9.18 9.23 0.22 -2.33% 9.23 155 9.24 622 0.00
2020-11-13 3481 208878126 28026 1909027670 9.21 9.26 9.00 9.23 0.00 0% 9.22 536 9.23 268 0.00
2020-11-16 3481 117507021 16324 1091047329 9.32 9.36 9.23 9.25 0.02 0.22% 9.25 400 9.26 192 0.00
2020-11-18 3481 142491468 18903 1316361688 9.15 9.34 9.10 9.34 0.19 0.97% 9.34 1243 9.35 2307 0.00
2020-11-19 3481 235114612 28916 2147483647 9.52 9.56 9.42 9.52 0.18 1.93% 9.52 649 9.53 454 0.00
2020-11-23 3481 92735005 13157 881413457 9.44 9.57 9.44 9.54 0.16 0.21% 9.53 1010 9.54 1229 0.00
2020-11-24 3481 191442019 27528 1868453618 9.70 9.85 9.68 9.78 0.24 2.52% 9.78 2103 9.79 779 0.00
2020-11-25 3481 134371253 18294 1315765413 9.86 9.91 9.69 9.70 0.08 -0.82% 9.69 988 9.70 145 0.00
2020-11-26 3481 161309298 19154 1590067302 9.79 9.94 9.74 9.85 0.15 1.55% 9.85 476 9.86 77 0.00
2020-11-27 3481 174039328 24120 1734437639 9.94 10.05 9.90 9.94 0.09 0.91% 9.93 1943 9.94 350 0.00
2020-11-30 3481 292611670 42766 2147483647 10.05 10.25 10.00 10.05 0.11 1.11% 10.05 685 10.10 1411 0.00
2020-12-01 3481 904695098 87889 2147483647 10.25 11.05 10.20 11.00 0.95 9.45% 10.95 2807 11.00 2022 0.00
2020-12-02 3481 761883044 103780 2147483647 11.10 11.95 11.10 11.85 0.85 7.73% 11.85 1291 11.90 8172 0.00
2020-12-04 3481 737184536 100076 2147483647 12.15 13.00 12.10 12.95 1.10 9.28% 12.95 3455 13.00 8508 0.00
2020-12-07 3481 923351559 128804 2147483647 13.10 13.85 12.50 12.65 0.30 -2.32% 12.65 3151 12.70 556 0.00
2020-12-11 3481 478912058 59979 2147483647 13.65 14.00 13.05 13.30 0.05 5.14% 13.30 8889 13.35 937 0.00
2020-12-16 3481 290529317 45518 2147483647 14.15 14.20 13.70 13.95 0.10 4.89% 13.95 2286 14.00 7195 0.00
2020-12-18 3481 271856344 38139 2147483647 14.20 14.35 13.80 13.80 0.40 -1.08% 13.80 7630 13.85 784 0.00
2020-12-21 3481 305828134 40739 2147483647 14.00 14.35 13.50 14.05 0.25 1.81% 14.05 1067 14.10 2812 0.00
2020-12-22 3481 587487134 77518 2147483647 14.10 15.00 13.90 14.00 0.05 -0.36% 14.00 3705 14.05 924 0.00
2020-12-25 3481 215046150 31595 2147483647 14.25 14.60 14.25 14.35 0.30 2.5% 14.35 4080 14.40 4628 0.00
2020-12-28 3481 676964560 97865 2147483647 14.55 15.50 14.55 15.35 1.00 6.97% 15.35 3010 15.40 4183 0.00
2020-12-29 3481 424992765 77275 2147483647 15.70 15.95 15.05 15.45 0.10 0.65% 15.45 700 15.50 3642 0.00
2020-12-30 3481 370225313 74185 2147483647 15.35 15.40 14.70 14.80 0.65 -4.21% 14.80 1203 14.85 1173 0.00