通嘉(3588)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　32.05
0
0%		31.30
-0.75
-2.34%		 　30.50
-0.8
-2.56%		31.65
1.15
3.77%		30.35
-1.3
-4.11%		30.20
-0.15
-0.49%		30.30
0.1
0.33%		 　31.55
1.25
4.13%		31.50
-0.05
-0.16%		30.80
-0.7
-2.22%		30.95
0.15
0.49%		30.85
-0.1
-0.32%		 　30.80
-0.05
-0.16%		 　　　　　　　　27.75
-3.05
-9.9%		27.70
-0.05
-0.18%		30.47
2 月 　26.65
-1.05
-3.79%		27.55
0.9
3.38%		27.15
-0.4
-1.45%		28.00
0.85
3.13%		27.60
-0.4
-1.43%		 　27.25
-0.35
-1.27%		28.05
0.8
2.94%		28.25
0.2
0.71%		27.95
-0.3
-1.06%		28.25
0.3
1.07%		 　27.85
-0.4
-1.42%		27.85
0
0%		28.45
0.6
2.15%		29.00
0.55
1.93%		28.65
-0.35
-1.21%		 　28.90
0.25
0.87%		28.90
0
0%		28.40
-0.5
-1.73%		28.10
-0.3
-1.06%		 28.16
3 月　29.20
1.1
3.91%		28.60
-0.6
-2.05%		28.60
0
0%		28.50
-0.1
-0.35%		29.00
0.5
1.75%		 　27.70
-1.3
-4.48%		27.70
0
0%		27.40
-0.3
-1.08%		25.95
-1.45
-5.29%		23.85
-2.1
-8.09%		 　22.45
-1.4
-5.87%		20.60
-1.85
-8.24%		21.20
0.6
2.91%		20.70
-0.5
-2.36%		22.15
1.45
7%		 　22.60
0.45
2.03%		23.60
1
4.42%		24.05
0.45
1.91%		23.60
-0.45
-1.87%		23.30
-0.3
-1.27%		 　23.65
0.35
1.5%		23.85
0.2
0.85%		24.79
4 月24.00
0.15
0.63%		 　　　24.45
0.45
1.88%		24.75
0.3
1.23%		25.50
0.75
3.03%		26.00
0.5
1.96%		26.60
0.6
2.31%		 　28.20
1.6
6.02%		27.70
-0.5
-1.77%		27.50
-0.2
-0.72%		27.75
0.25
0.91%		27.15
-0.6
-2.16%		 　28.00
0.85
3.13%		27.15
-0.85
-3.04%		27.55
0.4
1.47%		27.90
0.35
1.27%		28.05
0.15
0.54%		 　28.15
0.1
0.36%		29.20
1.05
3.73%		29.10
-0.1
-0.34%		29.20
0.1
0.34%		 27.28
5 月　　　29.40
0.2
0.68%		29.35
-0.05
-0.17%		29.80
0.45
1.53%		 31.45
1.65
5.54%		 　31.20
-0.25
-0.79%		31.20
0
0%		31.35
0.15
0.48%		29.45
-1.9
-6.06%		29.55
0.1
0.34%		 　28.90
-0.65
-2.2%		29.95
1.05
3.63%		30.55
0.6
2%		30.30
-0.25
-0.82%		30.65
0.35
1.16%		 　31.80
1.15
3.75%		34.95
3.15
9.91%		38.40
3.45
9.87%		35.00
-3.4
-8.85%		35.30
0.3
0.86%		 31.84
6 月37.00
1.7
4.82%		35.40
-1.6
-4.32%		36.95
1.55
4.38%		36.10
-0.85
-2.3%		36.05
-0.05
-0.14%		 　34.20
-1.85
-5.13%		37.05
2.85
8.33%		36.15
-0.9
-2.43%		34.70
-1.45
-4.01%		32.90
-1.8
-5.19%		 　32.15
-0.75
-2.28%		33.45
1.3
4.04%		32.95
-0.5
-1.49%		32.80
-0.15
-0.46%		32.50
-0.3
-0.91%		 　33.50
1
3.08%		34.15
0.65
1.94%		33.60
-0.55
-1.61%		 　　　32.95
-0.65
-1.93%		34.00
1.05
3.19%		 34.29
7 月35.90
1.9
5.59%		36.75
0.85
2.37%		36.00
-0.75
-2.04%		 　39.60
3.6
10%		41.10
1.5
3.79%		45.20
4.1
9.98%		49.70
4.5
9.96%		 　　43.70
-6
-12.07%		41.00
-2.7
-6.18%		40.00
-1
-2.44%		40.45
0.45
1.13%		38.25
-2.2
-5.44%		 　39.60
1.35
3.53%		39.50
-0.1
-0.25%		40.85
1.35
3.42%		40.40
-0.45
-1.1%		 　　39.00
-1.4
-3.47%		36.70
-2.3
-5.9%		37.40
0.7
1.91%		38.50
1.1
2.94%		38.50
0
0%		40
8 月 　39.65
1.15
2.99%		39.00
-0.65
-1.64%		39.50
0.5
1.28%		39.10
-0.4
-1.01%		39.80
0.7
1.79%		 　　38.40
-1.4
-3.52%		39.05
0.65
1.69%		39.05
0
0%		40.55
1.5
3.84%		 　40.60
0.05
0.12%		39.45
-1.15
-2.83%		38.30
-1.15
-2.92%		34.85
-3.45
-9.01%		36.30
1.45
4.16%		 　35.35
-0.95
-2.62%		36.35
1
2.83%		37.25
0.9
2.48%		36.80
-0.45
-1.21%		36.90
0.1
0.27%		 37.10
0.2
0.54%		38.14
9 月36.50
-0.6
-1.62%		37.55
1.05
2.88%		37.45
-0.1
-0.27%		36.95
-0.5
-1.34%		 　36.10
-0.85
-2.3%		 　35.35
-0.75
-2.08%		34.35
-1
-2.83%		 　36.40
2.05
5.97%		 37.70
1.3
3.57%		37.80
0.1
0.27%		37.75
-0.05
-0.13%		 　　36.15
-1.6
-4.24%		 34.60
-1.55
-4.29%		33.30
-1.3
-3.76%		 　　33.85
0.55
1.65%		33.95
0.1
0.3%		 35.86
10 月　　　　　34.65
0.7
2.06%		 35.05
0.4
1.15%		 　　38.55
3.5
9.99%		39.65
1.1
2.85%		41.60
1.95
4.92%		43.70
2.1
5.05%		42.30
-1.4
-3.2%		 　　41.35
-0.95
-2.25%		41.80
0.45
1.09%		40.50
-1.3
-3.11%		40.75
0.25
0.62%		 　40.00
-0.75
-1.84%		40.40
0.4
1%		40.50
0.1
0.25%		40.80
0.3
0.74%		39.45
-1.35
-3.31%		 39.75
11 月　38.80
-0.65
-1.65%		40.05
1.25
3.22%		39.50
-0.55
-1.37%		39.00
-0.5
-1.27%		38.30
-0.7
-1.79%		 　42.10
3.8
9.92%		42.20
0.1
0.24%		42.80
0.6
1.42%		41.80
-1
-2.34%		41.25
-0.55
-1.32%		 　40.40
-0.85
-2.06%		 42.40
2
4.95%		42.00
-0.4
-0.94%		 　　48.10
6.1
14.52%		47.00
-1.1
-2.29%		45.25
-1.75
-3.72%		46.40
1.15
2.54%		46.00
-0.4
-0.86%		 　47.30
1.3
2.83%		 43.1
12 月46.65
-0.65
-1.37%		46.00
-0.65
-1.39%		 45.85
-0.15
-0.33%		 　46.00
0.15
0.33%		 　　62.10
16.1
35%		 　　　60.90
-1.2
-1.93%		 62.00
1.1
1.81%		 　59.10
-2.9
-4.68%		58.90
-0.2
-0.34%		 　60.00
1.1
1.87%		 　60.00
0
0%		66.00
6
10%		66.70
0.7
1.06%		　56.96

說明:最高漲幅:35%最低跌幅:-12.07% 最高價:66.70最低價:20.60平均價:35.57,灰色底表示週末,漲147天(196.65)元,跌132天(-131.45)元,平盤10天
35%=2,15%=2,10%=11,8%=1,7%=1,6%=8,5%=7,4%=22,3%=21,2%=28,1%=28,0%=26,-0%=2,-1%=2,-2%=2,-3%=2,-4%=5,-5%=7,-6%=13,-7%=15,-8%=17,-9%=29,-10%=38,

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 3588 1817854 1145 57258334 30.10 32.40 29.85 32.05 2.20 0% 32.05 6 32.10 22 91.57
2020-01-03 3588 1382869 805 43881039 32.40 32.50 31.20 31.30 0.75 -2.34% 31.25 10 31.30 15 89.43
2020-01-06 3588 400447 263 12309143 31.25 31.30 30.40 30.50 0.80 -2.56% 30.50 35 30.55 2 87.14
2020-01-07 3588 643152 421 19863638 30.30 32.00 30.05 31.65 1.15 3.77% 31.65 1 31.70 13 90.43
2020-01-08 3588 477196 319 14669918 31.35 31.35 30.35 30.35 1.30 -4.11% 30.35 39 30.45 1 86.71
2020-01-09 3588 300101 225 9205059 30.50 31.20 30.20 30.20 0.15 -0.49% 30.20 22 30.35 3 86.29
2020-01-10 3588 354002 240 10874360 30.30 31.15 30.30 30.30 0.10 0.33% 30.30 12 30.45 5 86.57
2020-01-13 3588 1607942 1113 51418127 30.60 32.80 30.60 31.55 1.25 4.13% 31.50 18 31.55 1 90.14
2020-01-14 3588 434401 306 13718518 31.70 32.00 31.40 31.50 0.05 -0.16% 31.50 9 31.60 2 90.00
2020-01-15 3588 499604 273 15485797 31.60 31.60 30.70 30.80 0.70 -2.22% 30.75 14 30.80 9 88.00
2020-01-16 3588 274053 182 8478180 30.80 31.25 30.65 30.95 0.15 0.49% 30.95 41 31.00 7 88.43
2020-01-17 3588 251845 182 7745538 31.10 31.45 30.50 30.85 0.10 -0.32% 30.85 3 30.90 1 88.14
2020-01-20 3588 270111 193 8337964 31.00 31.15 30.60 30.80 0.05 -0.16% 30.80 4 30.95 2 88.00
2020-01-30 3588 837289 375 23546065 29.60 29.60 27.75 27.75 3.05 -9.9% 0.00 0 27.75 33 79.29
2020-01-31 3588 474300 299 12782056 27.40 28.00 26.00 27.70 0.05 -0.18% 27.60 2 27.70 8 79.14
2020-02-03 3588 427014 259 11292764 27.15 27.15 25.70 26.65 1.05 -3.79% 26.55 17 26.70 4 76.14
2020-02-04 3588 371051 213 10168407 26.80 27.75 26.80 27.55 0.90 3.38% 27.55 24 27.60 4 78.71
2020-02-05 3588 178138 134 4906678 27.55 28.00 27.15 27.15 0.40 -1.45% 27.10 2 27.40 1 77.57
2020-02-06 3588 453043 269 12483204 27.20 28.00 27.10 28.00 0.85 3.13% 28.00 1 28.10 2 80.00
2020-02-07 3588 1339878 985 38510315 27.95 29.55 27.60 27.60 0.40 -1.43% 27.60 17 27.70 6 78.86
2020-02-10 3588 217218 167 5918086 27.15 27.70 26.75 27.25 0.35 -1.27% 27.20 1 27.25 3 77.86
2020-02-11 3588 270085 217 7526530 27.50 28.35 27.35 28.05 0.80 2.94% 28.05 20 28.10 3 80.14
2020-02-12 3588 235007 175 6661146 28.05 28.50 28.05 28.25 0.20 0.71% 28.25 3 28.35 20 80.71
2020-02-13 3588 175000 116 4940450 28.25 28.70 27.85 27.95 0.30 -1.06% 27.90 6 28.00 2 79.86
2020-02-14 3588 93205 100 2617507 28.00 28.25 27.90 28.25 0.30 1.07% 28.15 2 28.25 2 80.71
2020-02-17 3588 173535 175 4836345 28.20 28.20 27.65 27.85 0.40 -1.42% 27.80 18 27.90 2 79.57
2020-02-18 3588 108917 94 3023894 27.65 28.00 27.60 27.85 0.00 0% 27.85 8 27.95 2 79.57
2020-02-19 3588 352000 203 10008250 28.00 28.70 27.80 28.45 0.60 2.15% 28.40 33 28.45 1 81.29
2020-02-20 3588 355228 264 10266656 28.55 29.30 28.45 29.00 0.55 1.93% 28.95 2 29.00 4 82.86
2020-02-21 3588 142000 106 4101750 28.60 29.30 28.60 28.65 0.35 -1.21% 28.65 8 28.75 1 81.86
2020-02-24 3588 396000 270 11556550 28.65 29.60 28.50 28.90 0.25 0.87% 28.90 5 28.95 2 82.57
2020-02-25 3588 152219 127 4351747 28.00 29.00 28.00 28.90 0.00 0% 28.85 1 28.90 2 82.57
2020-02-26 3588 207000 143 5862950 28.70 28.70 28.00 28.40 0.50 -1.73% 28.40 4 28.45 1 81.14
2020-02-27 3588 279014 145 7900892 28.50 28.70 28.10 28.10 0.30 -1.06% 28.10 5 28.20 1 80.29
2020-03-02 3588 341273 269 9719167 26.50 29.60 26.50 29.20 1.10 3.91% 29.10 2 29.20 3 83.43
2020-03-03 3588 205000 161 5962050 29.50 29.50 28.60 28.60 0.60 -2.05% 28.60 5 28.95 9 81.71
2020-03-04 3588 169008 136 4814574 28.70 28.80 28.20 28.60 0.00 0% 28.55 3 28.65 6 81.71
2020-03-05 3588 242071 164 6984859 29.20 29.20 28.50 28.50 0.10 -0.35% 28.50 5 28.60 1 81.43
2020-03-06 3588 267000 163 7697300 28.50 29.15 28.50 29.00 0.50 1.75% 29.00 3 29.05 5 82.86
2020-03-09 3588 445115 242 12512675 28.80 28.95 27.55 27.70 1.30 -4.48% 27.65 5 27.70 4 79.14
2020-03-10 3588 492301 338 13127068 26.10 27.70 26.05 27.70 0.00 0% 27.60 5 27.70 3 79.14
2020-03-11 3588 375018 279 10605386 27.80 29.15 27.30 27.40 0.30 -1.08% 27.30 14 27.40 6 78.29
2020-03-12 3588 491106 334 12901323 27.05 27.05 25.80 25.95 1.45 -5.29% 25.85 1 26.00 4 74.14
2020-03-13 3588 798000 336 18850550 24.00 25.00 23.40 23.85 2.10 -8.09% 23.85 3 24.05 3 68.14
2020-03-16 3588 485221 280 11084332 23.40 24.30 22.10 22.45 1.40 -5.87% 22.45 3 22.50 2 64.14
2020-03-17 3588 398357 251 8418400 21.50 22.00 20.50 20.60 1.85 -8.24% 20.60 7 20.80 1 58.86
2020-03-18 3588 374008 301 7817518 20.00 21.80 20.00 21.20 0.60 2.91% 21.20 2 21.35 2 60.57
2020-03-19 3588 762091 455 14933916 20.80 20.80 19.10 20.70 0.50 -2.36% 20.15 1 20.70 5 59.14
2020-03-20 3588 377180 248 8294460 20.15 22.75 20.15 22.15 1.45 7% 22.15 4 22.45 1 63.29
2020-03-23 3588 111234 85 2472414 22.00 22.70 21.40 22.60 0.45 2.03% 22.50 1 22.60 2 64.57
2020-03-24 3588 199039 148 4700110 23.20 24.00 23.00 23.60 1.00 4.42% 23.60 8 23.80 14 67.43
2020-03-25 3588 171500 145 4141537 24.10 24.40 23.80 24.05 0.45 1.91% 24.00 7 24.05 11 68.71
2020-03-26 3588 113051 76 2649844 23.60 23.85 23.00 23.60 0.45 -1.87% 23.50 1 23.60 12 67.43
2020-03-27 3588 182020 134 4301912 23.90 24.25 23.15 23.30 0.30 -1.27% 23.30 1 23.35 2 66.57
2020-03-30 3588 93090 87 2168058 23.30 24.00 22.60 23.65 0.35 1.5% 23.55 1 23.70 4 67.57
2020-03-31 3588 78051 107 1863074 24.00 24.00 23.60 23.85 0.20 0.85% 23.65 6 24.00 14 47.70
2020-04-01 3588 165037 137 3967340 23.75 24.40 23.70 24.00 0.15 0.63% 24.00 9 24.20 1 48.00
2020-04-06 3588 229095 202 5618365 24.00 25.00 24.00 24.45 0.45 1.88% 24.45 1 24.55 3 48.90
2020-04-07 3588 206275 146 5108855 25.00 25.10 24.55 24.75 0.30 1.23% 24.75 15 24.80 1 49.50
2020-04-08 3588 261345 218 6529599 25.00 25.60 24.50 25.50 0.75 3.03% 25.40 1 25.50 2 51.00
2020-04-09 3588 475533 301 12710633 27.40 27.45 26.00 26.00 0.50 1.96% 26.00 11 26.15 1 52.00
2020-04-10 3588 444041 269 11713235 26.05 26.85 25.55 26.60 0.60 2.31% 26.55 2 26.60 6 53.20
2020-04-13 3588 1515216 938 41349552 26.90 28.30 26.35 28.20 1.60 6.02% 28.20 1 28.25 1 56.40
2020-04-14 3588 767547 536 21522389 28.35 28.60 27.70 27.70 0.50 -1.77% 27.70 12 27.95 1 55.40
2020-04-15 3588 386050 250 10661150 28.00 28.10 27.25 27.50 0.20 -0.72% 27.50 3 27.55 1 55.00
2020-04-16 3588 376474 246 10523022 27.20 28.35 27.20 27.75 0.25 0.91% 27.75 1 28.00 1 55.50
2020-04-17 3588 575361 353 15890065 27.80 28.30 27.15 27.15 0.60 -2.16% 27.15 19 27.20 3 54.30
2020-04-20 3588 868215 572 24464409 27.55 28.90 27.30 28.00 0.85 3.13% 28.00 11 28.05 5 56.00
2020-04-21 3588 551101 350 15221855 28.30 28.40 27.10 27.15 0.85 -3.04% 27.15 6 27.20 7 54.30
2020-04-22 3588 168017 132 4594510 27.15 27.75 26.65 27.55 0.40 1.47% 27.55 10 27.70 5 55.10
2020-04-23 3588 261266 198 7275416 27.75 28.25 27.40 27.90 0.35 1.27% 27.90 7 28.00 1 55.80
2020-04-24 3588 347000 227 9781600 27.95 28.75 27.80 28.05 0.15 0.54% 28.05 3 28.15 9 56.10
2020-04-27 3588 356219 275 10114074 28.80 28.85 28.10 28.15 0.10 0.36% 28.15 3 28.20 1 56.30
2020-04-28 3588 694982 452 20086665 28.35 29.30 28.20 29.20 1.05 3.73% 29.15 3 29.20 7 58.40
2020-04-29 3588 1208810 811 35954995 30.00 30.80 28.85 29.10 0.10 -0.34% 29.10 6 29.15 1 58.20
2020-04-30 3588 342357 224 9942203 29.30 29.70 28.80 29.20 0.10 0.34% 29.00 7 29.20 2 58.40
2020-05-04 3588 295204 217 8624820 28.60 29.60 28.50 29.40 0.20 0.68% 29.30 2 29.40 4 58.80
2020-05-05 3588 295902 210 8745887 29.75 29.95 29.20 29.35 0.05 -0.17% 29.35 1 29.40 4 58.70
2020-05-06 3588 496000 318 14928250 29.50 30.45 29.50 29.80 0.45 1.53% 29.75 8 29.80 1 59.60
2020-05-08 3588 989114 655 31452036 32.05 32.50 31.00 31.45 0.90 5.54% 31.45 2 31.50 1 62.90
2020-05-11 3588 595356 340 18828886 32.45 32.50 30.95 31.20 0.25 -0.79% 31.10 1 31.30 1 62.40
2020-05-12 3588 721000 398 22711450 31.45 32.30 31.00 31.20 0.00 0% 31.15 8 31.20 49 62.40
2020-05-13 3588 621000 396 19580000 30.90 32.15 30.90 31.35 0.15 0.48% 31.30 6 31.50 2 62.70
2020-05-14 3588 657000 396 20131050 31.30 31.85 29.45 29.45 1.90 -6.06% 29.45 6 29.50 2 51.67
2020-05-15 3588 456000 282 13553850 29.80 30.40 29.30 29.55 0.10 0.34% 29.50 2 29.55 2 51.84
2020-05-18 3588 274001 174 7956029 29.55 29.65 28.70 28.90 0.65 -2.2% 28.90 2 28.95 2 50.70
2020-05-19 3588 693000 421 20674650 29.20 30.40 29.20 29.95 1.05 3.63% 29.90 2 30.00 3 52.54
2020-05-20 3588 495000 338 15209050 30.70 31.40 30.25 30.55 0.60 2% 30.50 2 30.55 1 53.60
2020-05-21 3588 332000 211 10142500 31.20 31.20 30.20 30.30 0.25 -0.82% 30.30 7 30.35 2 53.16
2020-05-22 3588 1514000 957 47823250 30.85 32.50 30.60 30.65 0.35 1.16% 30.65 7 30.80 2 53.77
2020-05-25 3588 861000 543 26980600 31.20 32.00 30.55 31.80 1.15 3.75% 31.80 1 31.85 2 55.79
2020-05-26 3588 4172956 2373 141352756 32.50 34.95 32.30 34.95 3.15 9.91% 34.95 3174 0.00 0 61.32
2020-05-27 3588 9348000 5066 352509550 36.00 38.40 36.00 38.40 3.45 9.87% 38.40 430 0.00 0 67.37
2020-05-28 3588 4572000 2945 163975900 37.00 37.75 34.60 35.00 3.40 -8.85% 34.95 3 35.00 14 61.40
2020-05-29 3588 1721000 1149 60620200 34.90 36.15 34.20 35.30 0.30 0.86% 35.30 10 35.40 8 61.93
2020-06-01 3588 3234000 2272 118806000 35.80 37.80 35.30 37.00 1.70 4.82% 36.90 11 37.00 1 64.91
2020-06-02 3588 1275484 921 46057233 36.70 37.00 35.40 35.40 1.60 -4.32% 35.40 2 35.45 1 62.11
2020-06-03 3588 2045000 1352 73928900 35.80 37.40 34.65 36.95 1.55 4.38% 36.90 19 36.95 9 64.82
2020-06-04 3588 2166000 1460 79132700 37.85 37.85 35.70 36.10 0.85 -2.3% 36.10 3 36.15 7 63.33
2020-06-05 3588 1172000 842 42760100 36.50 37.00 35.90 36.05 0.05 -0.14% 36.05 10 36.10 4 63.25
2020-06-08 3588 1799000 1221 64364950 36.35 37.10 34.20 34.20 1.85 -5.13% 34.20 20 34.30 2 60.00
2020-06-09 3588 4665000 2963 170875400 35.35 37.60 35.35 37.05 2.85 8.33% 37.05 7 37.10 20 65.00
2020-06-10 3588 1493000 893 53862250 36.25 36.75 35.70 36.15 0.90 -2.43% 36.10 16 36.15 9 63.42
2020-06-11 3588 1200000 762 42225450 36.15 36.50 34.50 34.70 1.45 -4.01% 34.65 8 34.70 1 60.88
2020-06-12 3588 1414000 894 46598350 33.00 33.75 32.45 32.90 1.80 -5.19% 32.90 7 32.95 6 57.72
2020-06-15 3588 874000 567 28632500 33.25 33.60 31.95 32.15 0.75 -2.28% 32.10 14 32.15 7 56.40
2020-06-16 3588 777000 521 25806750 32.60 33.90 32.55 33.45 1.30 4.04% 33.35 4 33.45 14 58.68
2020-06-17 3588 820239 463 27338825 33.90 34.00 32.90 32.95 0.50 -1.49% 32.90 20 32.95 5 57.81
2020-06-18 3588 808585 457 26557444 32.50 33.50 32.50 32.80 0.15 -0.46% 32.80 6 32.85 2 57.54
2020-06-19 3588 803215 437 26599050 33.20 33.60 32.50 32.50 0.30 -0.91% 32.45 33 32.50 6 57.02
2020-06-22 3588 1329375 730 44208454 32.65 33.80 32.30 33.50 1.00 3.08% 33.50 1 33.55 4 58.77
2020-06-23 3588 1762057 1222 59422700 33.90 34.35 32.20 34.15 0.65 1.94% 34.10 33 34.15 5 59.91
2020-06-24 3588 1229410 792 41925392 34.75 34.75 33.60 33.60 0.55 -1.61% 33.60 6 33.65 3 58.95
2020-06-29 3588 637001 418 21186633 33.10 34.05 32.80 32.95 0.65 -1.93% 32.90 14 32.95 1 57.81
2020-06-30 3588 790005 536 26801920 33.60 34.40 33.15 34.00 1.05 3.19% 34.00 5 34.05 1 59.65
2020-07-01 3588 3013563 1972 108130357 34.35 37.00 34.30 35.90 1.90 5.59% 35.90 3 36.00 21 62.98
2020-07-02 3588 1126304 759 40984844 35.90 36.90 35.90 36.75 0.85 2.37% 36.60 11 36.75 2 64.47
2020-07-03 3588 1409409 766 51192745 36.95 37.45 35.80 36.00 0.75 -2.04% 35.95 15 36.00 1 63.16
2020-07-06 3588 4454889 2632 171130998 36.00 39.60 36.00 39.60 3.60 10% 39.60 2220 0.00 0 69.47
2020-07-07 3588 8020660 4978 329576969 41.65 42.80 39.00 41.10 1.50 3.79% 41.10 4 41.20 2 72.11
2020-07-08 3588 4645672 2455 205666067 43.30 45.20 42.60 45.20 4.10 9.98% 45.20 8090 0.00 0 79.30
2020-07-09 3588 2710113 1344 132867806 48.60 49.70 48.00 49.70 4.50 9.96% 49.70 7454 0.00 0 87.19
2020-07-13 3588 3142398 2143 136822508 45.20 45.85 42.25 43.70 1.30 -12.07% 43.65 13 43.80 7 76.67
2020-07-14 3588 2352546 1385 99041486 43.60 43.65 40.85 41.00 2.70 -6.18% 40.95 6 41.00 25 71.93
2020-07-15 3588 2326800 1638 97183350 41.50 43.50 39.80 40.00 1.00 -2.44% 39.95 4 40.00 3 70.18
2020-07-16 3588 1202043 777 48901549 40.20 41.75 39.80 40.45 0.45 1.13% 40.45 5 40.60 6 70.96
2020-07-17 3588 2210422 1383 86029509 41.25 41.30 37.30 38.25 2.20 -5.44% 38.25 48 38.30 8 67.11
2020-07-20 3588 1447126 891 55574289 38.75 39.60 37.20 39.60 1.35 3.53% 39.60 1 39.65 1 69.47
2020-07-21 3588 1040431 772 41264081 40.20 40.60 39.15 39.50 0.10 -0.25% 39.40 1 39.50 3 69.30
2020-07-22 3588 1433513 981 58289674 39.75 41.50 39.10 40.85 1.35 3.42% 40.85 5 41.00 19 71.67
2020-07-23 3588 773001 559 31261040 40.85 41.15 40.10 40.40 0.45 -1.1% 40.35 1 40.40 5 70.88
2020-07-27 3588 2434438 1673 97581139 40.60 41.30 38.50 39.00 1.00 -3.47% 39.00 5 39.05 8 68.42
2020-07-28 3588 1433551 950 54290015 39.30 39.90 36.70 36.70 2.30 -5.9% 36.70 3 36.75 8 64.39
2020-07-29 3588 624035 425 23336804 36.70 37.90 36.50 37.40 0.70 1.91% 37.40 10 37.50 1 65.61
2020-07-30 3588 496101 363 18916978 37.80 38.85 37.40 38.50 1.10 2.94% 38.40 3 38.55 1 67.54
2020-07-31 3588 398190 290 15224141 38.10 38.80 37.65 38.50 0.00 0% 38.40 3 38.50 15 67.54
2020-08-03 3588 732545 543 28619731 38.80 39.85 38.35 39.65 1.15 2.99% 39.65 5 39.70 6 69.56
2020-08-04 3588 542001 387 21261189 39.75 39.95 38.90 39.00 0.65 -1.64% 39.00 22 39.10 3 68.42
2020-08-05 3588 552051 407 21864421 39.50 40.10 39.15 39.50 0.50 1.28% 39.45 2 39.50 3 69.30
2020-08-06 3588 822275 521 32638301 39.50 40.50 39.10 39.10 0.40 -1.01% 39.10 6 39.15 5 68.60
2020-08-07 3588 851491 594 33722640 39.50 40.35 38.70 39.80 0.70 1.79% 39.75 21 39.80 4 69.82
2020-08-11 3588 502067 371 19513875 39.50 39.80 38.00 38.40 1.10 -3.52% 38.35 5 38.40 2 67.37
2020-08-12 3588 507425 366 19678745 38.20 39.50 38.15 39.05 0.65 1.69% 39.00 7 39.05 3 68.51
2020-08-13 3588 1400100 993 56172305 39.30 41.10 39.05 39.05 0.00 0% 39.05 5 39.10 3 68.51
2020-08-14 3588 1037389 758 41663071 39.45 40.80 38.80 40.55 1.50 3.84% 40.50 5 40.55 9 54.07
2020-08-17 3588 1226673 856 50600270 41.90 42.15 40.60 40.60 0.05 0.12% 40.60 7 40.75 1 54.13
2020-08-18 3588 503352 390 20072519 41.10 41.20 39.45 39.45 1.15 -2.83% 39.45 11 39.55 2 52.60
2020-08-19 3588 625524 425 24247844 39.25 39.55 38.15 38.30 1.15 -2.92% 38.30 2 38.35 1 51.07
2020-08-20 3588 1115194 752 39621867 38.20 38.20 34.50 34.85 3.45 -9.01% 34.80 4 34.85 1 46.47
2020-08-21 3588 492583 365 17629593 35.40 36.45 35.20 36.30 1.45 4.16% 36.25 2 36.30 5 48.40
2020-08-24 3588 187136 149 6634085 35.30 36.00 35.00 35.35 0.00 -2.62% 35.35 3 35.40 6 47.13
2020-08-25 3588 215185 172 7754478 35.85 36.55 35.50 36.35 1.00 2.83% 36.25 2 36.40 6 48.47
2020-08-26 3588 335153 233 12364487 36.35 37.50 36.10 37.25 0.90 2.48% 37.20 2 37.25 1 49.67
2020-08-27 3588 503001 306 18835437 37.60 38.10 36.70 36.80 0.45 -1.21% 36.75 1 36.80 1 49.07
2020-08-28 3588 260748 176 9652148 37.30 37.45 36.50 36.90 0.10 0.27% 36.85 3 36.90 12 49.20
2020-08-31 3588 176263 132 6549102 36.90 37.75 36.90 37.10 0.20 0.54% 37.10 2 37.15 6 49.47
2020-09-01 3588 208008 172 7628138 37.30 37.30 36.40 36.50 0.60 -1.62% 36.45 9 36.55 1 48.67
2020-09-02 3588 448315 326 16753826 36.60 37.80 36.50 37.55 1.05 2.88% 37.50 13 37.55 6 50.07
2020-09-03 3588 431364 270 16330780 38.75 38.75 37.00 37.45 0.10 -0.27% 37.45 13 37.50 1 49.93
2020-09-04 3588 396005 202 14655885 36.90 37.30 36.70 36.95 0.50 -1.34% 36.95 4 37.15 26 49.27
2020-09-07 3588 277002 205 10183472 37.10 37.55 36.00 36.10 0.85 -2.3% 36.05 15 36.10 24 48.13
2020-09-10 3588 248274 191 8908434 36.95 37.00 35.00 35.35 1.15 -2.08% 35.30 10 35.35 10 47.13
2020-09-11 3588 419004 286 14565586 35.30 35.75 34.25 34.35 1.00 -2.83% 34.35 12 34.40 8 45.80
2020-09-14 3588 603601 470 21721880 34.70 36.80 34.70 36.40 2.05 5.97% 36.35 22 36.40 3 48.53
2020-09-16 3588 870187 621 32958144 37.00 38.70 36.85 37.70 1.00 3.57% 37.70 9 37.80 9 50.27
2020-09-17 3588 258139 179 9802416 37.70 38.35 37.65 37.80 0.10 0.27% 37.80 1 38.00 2 50.40
2020-09-18 3588 171080 143 6487080 37.80 38.35 37.45 37.75 0.05 -0.13% 37.75 9 37.80 2 50.33
2020-09-22 3588 138090 104 4998966 36.50 36.80 36.00 36.15 0.65 -4.24% 36.15 2 36.20 3 48.20
2020-09-24 3588 285007 201 9903891 35.45 35.45 34.50 34.60 1.05 -4.29% 34.60 8 34.65 1 46.13
2020-09-25 3588 554534 336 18756924 34.65 35.00 32.80 33.30 1.30 -3.76% 33.30 23 33.45 6 44.40
2020-09-29 3588 128234 64 4363931 34.50 34.75 33.85 33.85 0.75 1.65% 33.85 5 33.90 1 45.13
2020-09-30 3588 95104 65 3222076 33.60 34.00 33.60 33.95 0.10 0.3% 33.90 3 33.95 2 45.27
2020-10-06 3588 197371 136 6897310 34.70 35.40 34.65 34.65 0.10 2.06% 34.60 11 34.65 15 46.20
2020-10-08 3588 248782 139 8765193 35.20 35.60 35.00 35.05 0.15 1.15% 35.05 1 35.10 16 46.73
2020-10-12 3588 1409000 659 53691700 37.00 38.55 36.35 38.55 3.50 9.99% 38.55 194 0.00 0 51.40
2020-10-13 3588 4512911 2761 180497473 40.10 41.50 39.00 39.65 1.10 2.85% 39.60 17 39.70 22 52.87
2020-10-14 3588 4098322 2300 170504805 40.00 43.00 40.00 41.60 1.95 4.92% 41.60 26 41.65 3 55.47
2020-10-15 3588 7820993 4033 341759690 42.40 44.70 40.95 43.70 2.10 5.05% 43.70 15 43.85 34 58.27
2020-10-16 3588 2388775 1461 101446186 43.30 44.20 40.90 42.30 1.40 -3.2% 42.10 1 42.30 4 56.40
2020-10-20 3588 1144122 690 48022999 42.10 43.45 40.65 41.35 0.85 -2.25% 41.35 17 41.40 3 55.13
2020-10-21 3588 922102 651 38643404 41.40 42.85 41.20 41.80 0.45 1.09% 41.80 11 41.85 1 55.73
2020-10-22 3588 681148 444 27775823 41.65 41.70 40.30 40.50 1.30 -3.11% 40.35 8 40.50 3 54.00
2020-10-23 3588 414001 281 16910790 41.00 41.30 40.50 40.75 0.25 0.62% 40.75 1 40.80 8 54.33
2020-10-26 3588 559004 341 22484756 41.00 41.10 39.10 40.00 0.75 -1.84% 39.90 4 40.00 1 53.33
2020-10-27 3588 572133 353 23176202 39.80 41.15 39.30 40.40 0.40 1% 40.35 6 40.50 1 53.87
2020-10-28 3588 581732 387 23716304 40.40 41.20 40.25 40.50 0.10 0.25% 40.50 10 40.60 1 54.00
2020-10-29 3588 465180 297 18644928 39.20 40.90 39.20 40.80 0.30 0.74% 40.80 6 40.85 29 54.40
2020-10-30 3588 440212 301 17714572 40.95 41.00 39.45 39.45 1.35 -3.31% 39.45 2 39.50 10 52.60
2020-11-02 3588 376344 223 14659643 39.50 40.20 38.60 38.80 0.65 -1.65% 38.75 9 38.80 29 51.73
2020-11-03 3588 433116 265 17306571 39.00 40.65 39.00 40.05 1.25 3.22% 40.05 1 40.20 7 53.40
2020-11-04 3588 412077 292 16423994 40.70 40.90 39.20 39.50 0.55 -1.37% 39.45 3 39.50 15 52.67
2020-11-05 3588 351797 229 13755930 39.95 39.95 38.80 39.00 0.50 -1.27% 38.85 8 39.05 1 52.00
2020-11-06 3588 995187 558 38876817 39.00 40.25 38.30 38.30 0.70 -1.79% 38.30 14 38.45 10 51.07
2020-11-09 3588 2545184 1568 104229371 38.80 42.10 38.60 42.10 3.80 9.92% 42.10 157 0.00 0 56.13
2020-11-10 3588 9755011 5785 426651029 43.30 45.75 42.10 42.20 0.10 0.24% 42.20 30 42.25 4 56.27
2020-11-11 3588 2299367 1521 98954284 42.00 43.75 42.00 42.80 0.60 1.42% 42.80 8 42.90 3 57.07
2020-11-12 3588 1397383 889 58899662 42.60 43.30 41.10 41.80 1.00 -2.34% 41.80 6 41.95 1 55.73
2020-11-13 3588 528570 354 21895303 41.40 41.85 41.00 41.25 0.55 -1.32% 41.25 21 41.30 1 42.97
2020-11-16 3588 1404778 818 58194575 41.70 42.90 40.40 40.40 0.85 -2.06% 40.40 3 40.80 3 42.08
2020-11-18 3588 1202545 690 50863871 42.00 42.80 41.80 42.40 0.75 4.95% 42.35 12 42.40 22 44.17
2020-11-19 3588 1540766 981 65253665 42.70 43.10 41.75 42.00 0.40 -0.94% 41.95 23 42.00 4 43.75
2020-11-23 3588 7256438 4539 336516183 44.25 48.10 43.65 48.10 4.35 14.52% 48.10 888 0.00 0 50.10
2020-11-24 3588 10739230 6895 524004213 50.00 51.00 45.30 47.00 1.10 -2.29% 46.75 1 47.00 26 48.96
2020-11-25 3588 3629191 2423 167144009 47.00 47.70 45.20 45.25 1.75 -3.72% 45.25 39 45.35 3 47.14
2020-11-26 3588 1928162 1330 89227879 45.30 47.05 45.30 46.40 1.15 2.54% 46.40 30 46.50 9 48.33
2020-11-27 3588 941921 661 43212468 46.00 46.40 45.60 46.00 0.40 -0.86% 45.90 7 46.00 2 47.92
2020-11-30 3588 3342864 2123 160757085 47.40 49.50 47.10 47.30 1.30 2.83% 47.30 17 47.55 1 49.27
2020-12-01 3588 1284091 863 60255559 47.10 48.50 46.25 46.65 0.65 -1.37% 46.65 2 46.70 10 48.59
2020-12-02 3588 1062066 689 49101888 47.30 47.30 45.85 46.00 0.65 -1.39% 46.00 57 46.20 2 47.92
2020-12-04 3588 1296730 863 59841041 46.05 46.85 45.70 45.85 0.65 -0.33% 45.85 26 45.90 1 47.76
2020-12-07 3588 1320278 853 59822966 46.30 46.70 44.50 46.00 0.15 0.33% 45.90 3 46.00 25 47.92
2020-12-11 3588 18506658 10451 1120955031 59.50 62.10 58.30 62.10 5.60 35% 62.10 3819 0.00 0 64.69
2020-12-16 3588 6191868 2885 371100856 56.50 60.90 56.50 60.90 5.50 -1.93% 60.90 1323 0.00 0 63.44
2020-12-18 3588 13682995 8585 856429541 64.10 64.60 60.20 62.00 1.10 1.81% 61.90 15 62.00 6 64.58
2020-12-21 3588 4456548 3006 267431671 62.30 62.30 58.30 59.10 2.90 -4.68% 59.10 26 59.20 29 61.56
2020-12-22 3588 9312163 6138 578605118 59.40 64.50 58.80 58.90 0.20 -0.34% 58.90 30 59.00 13 61.35
2020-12-25 3588 2498257 1819 152377118 61.00 62.50 59.60 60.00 0.70 1.87% 60.00 15 60.20 6 62.50
2020-12-28 3588 3072035 1905 185973202 60.40 62.00 59.40 60.00 0.00 0% 60.00 111 60.10 1 62.50
2020-12-29 3588 12415871 7289 795266279 60.50 66.00 60.10 66.00 6.00 10% 66.00 5651 0.00 0 68.75
2020-12-30 3588 31806193 18973 2147483647 68.30 71.40 66.20 66.70 0.70 1.06% 66.70 31 66.80 2 69.48