上海商銀(5876)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　52.00
0
0%		52.30
0.3
0.58%		 　51.70
-0.6
-1.15%		50.90
-0.8
-1.55%		50.60
-0.3
-0.59%		51.10
0.5
0.99%		51.00
-0.1
-0.2%		 　52.00
1
1.96%		52.70
0.7
1.35%		52.50
-0.2
-0.38%		52.20
-0.3
-0.57%		52.80
0.6
1.15%		 　53.10
0.3
0.57%		 　　　　　　　　50.10
-3
-5.65%		50.00
-0.1
-0.2%		51.68
2 月 　49.60
-0.4
-0.8%		50.10
0.5
1.01%		50.10
0
0%		50.60
0.5
1%		50.80
0.2
0.4%		 　50.40
-0.4
-0.79%		50.70
0.3
0.6%		51.00
0.3
0.59%		51.60
0.6
1.18%		51.70
0.1
0.19%		 　51.40
-0.3
-0.58%		51.70
0.3
0.58%		52.10
0.4
0.77%		51.90
-0.2
-0.38%		52.00
0.1
0.19%		 　50.90
-1.1
-2.12%		50.90
0
0%		50.70
-0.2
-0.39%		50.30
-0.4
-0.79%		 50.68
3 月　49.40
-0.9
-1.79%		50.00
0.6
1.21%		50.40
0.4
0.8%		51.00
0.6
1.19%		49.60
-1.4
-2.75%		 　46.10
-3.5
-7.06%		47.40
1.3
2.82%		47.00
-0.4
-0.84%		44.30
-2.7
-5.74%		42.20
-2.1
-4.74%		 　39.60
-2.6
-6.16%		38.25
-1.35
-3.41%		38.00
-0.25
-0.65%		35.00
-3
-7.89%		37.45
2.45
7%		 　35.65
-1.8
-4.81%		38.70
3.05
8.56%		40.60
1.9
4.91%		40.10
-0.5
-1.23%		40.00
-0.1
-0.25%		 　39.55
-0.45
-1.13%		39.35
-0.2
-0.51%		42.33
4 月38.50
-0.85
-2.16%		 　　　38.65
0.15
0.39%		39.90
1.25
3.23%		40.40
0.5
1.25%		40.35
-0.05
-0.12%		41.10
0.75
1.86%		 　40.70
-0.4
-0.97%		41.95
1.25
3.07%		43.20
1.25
2.98%		42.35
-0.85
-1.97%		42.70
0.35
0.83%		 　42.50
-0.2
-0.47%		40.95
-1.55
-3.65%		40.75
-0.2
-0.49%		40.90
0.15
0.37%		40.60
-0.3
-0.73%		 　42.10
1.5
3.69%		42.80
0.7
1.66%		43.70
0.9
2.1%		44.15
0.45
1.03%		 41.38
5 月　　　42.40
-1.75
-3.96%		43.00
0.6
1.42%		42.80
-0.2
-0.47%		 43.60
0.8
1.87%		 　44.05
0.45
1.03%		43.45
-0.6
-1.36%		43.10
-0.35
-0.81%		42.55
-0.55
-1.28%		42.25
-0.3
-0.71%		 　42.25
0
0%		43.35
1.1
2.6%		43.40
0.05
0.12%		43.40
0
0%		42.55
-0.85
-1.96%		 　41.75
-0.8
-1.88%		42.90
1.15
2.75%		42.50
-0.4
-0.93%		42.20
-0.3
-0.71%		42.80
0.6
1.42%		 42.92
6 月43.50
0.7
1.64%		43.40
-0.1
-0.23%		44.75
1.35
3.11%		45.10
0.35
0.78%		45.20
0.1
0.22%		 　46.00
0.8
1.77%		46.10
0.1
0.22%		46.75
0.65
1.41%		45.40
-1.35
-2.89%		44.50
-0.9
-1.98%		 　44.05
-0.45
-1.01%		45.15
1.1
2.5%		45.40
0.25
0.55%		45.10
-0.3
-0.66%		45.20
0.1
0.22%		 　45.15
-0.05
-0.11%		45.20
0.05
0.11%		45.10
-0.1
-0.22%		 　　　44.95
-0.15
-0.33%		45.55
0.6
1.33%		 45.12
7 月46.20
0.65
1.43%		46.80
0.6
1.3%		47.00
0.2
0.43%		 　47.45
0.45
0.96%		47.50
0.05
0.11%		48.00
0.5
1.05%		48.20
0.2
0.42%		 　　47.00
-1.2
-2.49%		47.45
0.45
0.96%		47.75
0.3
0.63%		44.80
-2.95
-6.18%		44.75
-0.05
-0.11%		 　44.55
-0.2
-0.45%		45.50
0.95
2.13%		45.00
-0.5
-1.1%		44.60
-0.4
-0.89%		 　　42.50
-2.1
-4.71%		42.55
0.05
0.12%		42.30
-0.25
-0.59%		42.85
0.55
1.3%		42.35
-0.5
-1.17%		45.46
8 月 　41.45
-0.9
-2.13%		41.65
0.2
0.48%		41.85
0.2
0.48%		43.00
1.15
2.75%		42.90
-0.1
-0.23%		 　　43.40
0.5
1.17%		43.40
0
0%		43.85
0.45
1.04%		44.00
0.15
0.34%		 　44.35
0.35
0.8%		43.40
-0.95
-2.14%		43.00
-0.4
-0.92%		41.55
-1.45
-3.37%		41.80
0.25
0.6%		 　41.35
-0.45
-1.08%		42.35
1
2.42%		42.15
-0.2
-0.47%		42.00
-0.15
-0.36%		42.20
0.2
0.48%		 41.80
-0.4
-0.95%		42.52
9 月41.75
-0.05
-0.12%		41.50
-0.25
-0.6%		41.80
0.3
0.72%		41.50
-0.3
-0.72%		 　40.90
-0.6
-1.45%		 　40.35
-0.55
-1.34%		40.45
0.1
0.25%		 　40.90
0.45
1.11%		 41.00
0.1
0.24%		40.30
-0.7
-1.71%		40.75
0.45
1.12%		 　　39.50
-1.25
-3.07%		 37.35
-2.15
-5.44%		38.40
1.05
2.81%		 　　39.10
0.7
1.82%		38.85
-0.25
-0.64%		 40.12
10 月　　　　　39.30
0.45
1.16%		 39.00
-0.3
-0.76%		 　　38.95
-0.05
-0.13%		38.60
-0.35
-0.9%		38.55
-0.05
-0.13%		38.05
-0.5
-1.3%		38.00
-0.05
-0.13%		 　　38.15
0.15
0.39%		38.05
-0.1
-0.26%		38.50
0.45
1.18%		38.20
-0.3
-0.78%		 　38.30
0.1
0.26%		38.05
-0.25
-0.65%		38.10
0.05
0.13%		37.55
-0.55
-1.44%		37.05
-0.5
-1.33%		 38.32
11 月　37.95
0.9
2.43%		38.35
0.4
1.05%		38.20
-0.15
-0.39%		38.60
0.4
1.05%		38.60
0
0%		 　38.85
0.25
0.65%		39.55
0.7
1.8%		40.20
0.65
1.64%		39.80
-0.4
-1%		39.90
0.1
0.25%		 　40.50
0.6
1.5%		 40.95
0.45
1.11%		40.50
-0.45
-1.1%		 　　40.60
0.1
0.25%		40.30
-0.3
-0.74%		40.15
-0.15
-0.37%		40.20
0.05
0.12%		39.90
-0.3
-0.75%		 　39.00
-0.9
-2.26%		 39.68
12 月39.90
0.9
2.31%		39.90
0
0%		 40.20
0.3
0.75%		 　39.80
-0.4
-1%		 　　40.00
0.2
0.5%		 　　　40.25
0.25
0.63%		 40.20
-0.05
-0.12%		 　40.15
-0.05
-0.12%		39.75
-0.4
-1%		 　39.60
-0.15
-0.38%		 　40.00
0.4
1.01%		40.05
0.05
0.13%		41.05
1
2.5%		　40.05

說明:最高漲幅:8.56%最低跌幅:-7.89% 最高價:53.10最低價:35.00平均價:43.35,灰色底表示週末,漲135天(73.2)元,跌145天(-103.15)元,平盤9天
9%=1,7%=1,5%=1,4%=2,3%=11,2%=24,1%=63,0%=41,-0%=1,-1%=2,-2%=3,-3%=6,-4%=6,-5%=7,-6%=22,-7%=37,-8%=61,

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 5876 2080093 1054 108259236 52.00 52.20 51.90 52.00 0.00 0% 52.00 45 52.10 15 14.94
2020-01-03 5876 2716483 1424 141629246 52.20 52.30 51.80 52.30 0.30 0.58% 52.10 68 52.30 240 15.03
2020-01-06 5876 3161597 869 163972105 51.80 52.30 51.70 51.70 0.60 -1.15% 51.70 17 51.80 10 14.86
2020-01-07 5876 2254131 1078 115406476 51.80 51.90 50.90 50.90 0.80 -1.55% 50.90 89 51.00 28 14.63
2020-01-08 5876 2631078 972 133113032 50.50 50.90 50.30 50.60 0.30 -0.59% 50.60 536 50.70 82 14.54
2020-01-09 5876 2117509 900 107981495 50.80 51.40 50.70 51.10 0.50 0.99% 51.10 61 51.20 25 14.68
2020-01-10 5876 1203869 656 61288699 50.80 51.00 50.70 51.00 0.10 -0.2% 50.90 9 51.00 72 14.66
2020-01-13 5876 5866114 2314 303323328 51.10 52.10 50.80 52.00 1.00 1.96% 51.90 8 52.00 55 14.94
2020-01-14 5876 6558501 2218 344282383 52.00 52.70 52.00 52.70 0.70 1.35% 52.60 20 52.70 610 15.14
2020-01-15 5876 3142882 1504 164850795 52.70 52.80 52.00 52.50 0.20 -0.38% 52.30 1 52.50 475 15.09
2020-01-16 5876 1765944 975 92447949 52.70 52.70 52.20 52.20 0.30 -0.57% 52.20 11 52.30 7 15.00
2020-01-17 5876 7123835 1743 373731398 52.50 52.90 52.00 52.80 0.60 1.15% 52.80 12 52.90 852 15.17
2020-01-20 5876 6071278 2890 322164934 52.80 53.20 52.70 53.10 0.30 0.57% 53.10 18 53.20 806 15.26
2020-01-30 5876 13038041 5211 658910231 52.00 52.00 50.00 50.10 3.00 -5.65% 50.00 187 50.10 27 14.40
2020-01-31 5876 11470059 3907 576054433 49.95 50.70 49.95 50.00 0.10 -0.2% 50.00 942 50.10 20 14.37
2020-02-03 5876 7977101 2840 395728794 49.45 50.30 48.85 49.60 0.40 -0.8% 49.60 188 49.85 12 14.25
2020-02-04 5876 5679367 1877 283523107 49.90 50.30 49.30 50.10 0.50 1.01% 50.00 314 50.20 29 14.40
2020-02-05 5876 3929750 1457 196793637 50.10 50.30 49.80 50.10 0.00 0% 50.00 2008 50.10 43 14.40
2020-02-06 5876 4942325 1704 251635928 50.20 51.40 50.20 50.60 0.50 1% 50.60 434 50.90 7 14.54
2020-02-07 5876 3916298 1626 199089717 50.60 51.30 50.60 50.80 0.20 0.4% 50.80 20 50.90 140 14.60
2020-02-10 5876 3277660 1562 165408015 50.50 50.90 50.10 50.40 0.40 -0.79% 50.30 16 50.40 87 14.48
2020-02-11 5876 2276491 1256 115566120 50.40 51.00 50.40 50.70 0.30 0.6% 50.70 18 50.80 201 14.57
2020-02-12 5876 3200486 1693 162801186 50.70 51.10 50.60 51.00 0.30 0.59% 50.90 34 51.00 2 14.66
2020-02-13 5876 5252000 2226 270470000 50.80 52.30 50.80 51.60 0.60 1.18% 51.60 18 51.70 49 14.83
2020-02-14 5876 1721723 935 88855255 51.60 51.80 51.40 51.70 0.10 0.19% 51.60 11 51.70 23 14.86
2020-02-17 5876 1166076 736 59866686 51.50 51.60 51.20 51.40 0.30 -0.58% 51.30 30 51.40 83 14.77
2020-02-18 5876 2849251 1285 146427216 51.00 51.70 51.00 51.70 0.30 0.58% 51.60 1 51.70 10 14.86
2020-02-19 5876 4048000 1866 210865900 51.90 52.50 51.50 52.10 0.40 0.77% 52.10 12 52.20 111 14.97
2020-02-20 5876 3370533 1744 175805216 52.20 52.50 51.90 51.90 0.20 -0.38% 51.90 214 52.00 1 14.91
2020-02-21 5876 4390000 1889 229675300 51.90 52.60 51.80 52.00 0.10 0.19% 52.00 115 52.10 34 14.94
2020-02-24 5876 4804000 2263 245310600 51.60 51.80 50.50 50.90 1.10 -2.12% 50.90 26 51.00 5 14.63
2020-02-25 5876 3422918 1987 173693418 50.30 51.00 50.30 50.90 0.00 0% 50.90 57 51.00 79 14.63
2020-02-26 5876 5400000 2282 272772600 50.10 50.90 50.10 50.70 0.20 -0.39% 50.60 336 50.70 11 14.57
2020-02-27 5876 7864201 2390 396021706 50.50 50.80 50.20 50.30 0.40 -0.79% 50.30 43 50.40 47 14.45
2020-03-02 5876 6239907 3259 309165451 49.35 50.00 49.20 49.40 0.90 -1.79% 49.40 110 49.45 73 14.20
2020-03-03 5876 3981000 2147 198987750 49.90 50.40 49.65 50.00 0.60 1.21% 49.95 79 50.00 147 14.37
2020-03-04 5876 3359040 1253 168508048 49.75 50.40 49.70 50.40 0.40 0.8% 50.20 3 50.40 298 14.48
2020-03-05 5876 4455901 1613 226290151 50.50 51.00 50.40 51.00 0.60 1.19% 50.90 5 51.00 188 14.66
2020-03-06 5876 12405000 6784 614959150 50.20 50.20 49.25 49.60 1.40 -2.75% 49.60 76 49.65 8 14.25
2020-03-09 5876 20308735 9212 947831320 48.60 48.60 46.00 46.10 3.50 -7.06% 46.10 274 46.15 6 13.25
2020-03-10 5876 12927700 6424 605677761 45.60 47.70 45.55 47.40 1.30 2.82% 47.40 307 47.45 22 13.62
2020-03-11 5876 9274710 4047 437174662 47.40 47.60 46.80 47.00 0.40 -0.84% 46.95 3 47.00 84 13.51
2020-03-12 5876 11543503 5181 518635785 46.75 46.80 44.00 44.30 2.70 -5.74% 44.30 22 44.35 1 12.73
2020-03-13 5876 15851000 7626 646955450 41.05 42.60 40.10 42.20 2.10 -4.74% 42.20 30 42.25 39 12.13
2020-03-16 5876 13291136 7056 536394534 42.20 42.20 39.50 39.60 2.60 -6.16% 39.55 92 39.60 18 11.38
2020-03-17 5876 15844059 6573 604185151 37.10 39.00 37.00 38.25 1.35 -3.41% 38.25 31 38.30 4 10.99
2020-03-18 5876 11271026 5071 429547467 38.20 39.10 37.20 38.00 0.25 -0.65% 37.95 312 38.00 107 10.92
2020-03-19 5876 18617813 7707 665430785 37.00 37.60 34.45 35.00 3.00 -7.89% 35.00 69 35.05 144 10.06
2020-03-20 5876 14040494 4302 516050054 35.50 37.45 35.50 37.45 2.45 7% 37.45 181 37.50 89 10.76
2020-03-23 5876 5885200 2906 210168414 35.70 36.25 35.00 35.65 1.80 -4.81% 35.65 56 35.70 17 10.24
2020-03-24 5876 13472204 4689 515442696 36.15 39.20 36.15 38.70 3.05 8.56% 38.70 64 38.75 1 11.12
2020-03-25 5876 10204031 4196 411893227 40.00 40.75 40.00 40.60 1.90 4.91% 40.55 4 40.60 126 11.67
2020-03-26 5876 6738485 3196 270452232 40.95 41.00 39.50 40.10 0.50 -1.23% 40.05 35 40.10 4 11.52
2020-03-27 5876 9259126 3697 371536249 41.00 41.00 39.60 40.00 0.10 -0.25% 39.95 30 40.00 43 11.49
2020-03-30 5876 6503922 2555 255894674 39.05 40.00 38.30 39.55 0.45 -1.13% 39.50 4 39.55 23 11.36
2020-03-31 5876 7589172 2649 300287255 40.00 40.20 39.00 39.35 0.20 -0.51% 39.30 138 39.35 2 12.00
2020-04-01 5876 6594125 3140 255164825 39.20 39.40 38.50 38.50 0.85 -2.16% 38.50 491 38.60 12 11.74
2020-04-06 5876 7113510 3150 273915173 39.20 39.25 38.00 38.65 0.15 0.39% 38.55 11 38.65 25 11.78
2020-04-07 5876 5378277 2343 212539830 39.40 40.00 39.05 39.90 1.25 3.23% 39.80 46 39.90 1 12.16
2020-04-08 5876 6230645 2540 250559911 40.05 40.60 39.65 40.40 0.50 1.25% 40.40 15 40.45 48 12.32
2020-04-09 5876 3799014 1552 153661949 40.40 40.85 40.15 40.35 0.05 -0.12% 40.35 96 40.40 15 12.30
2020-04-10 5876 5326652 2850 217918363 40.35 41.25 40.30 41.10 0.75 1.86% 41.05 44 41.10 3 12.53
2020-04-13 5876 2954701 2021 120703839 41.00 41.15 40.40 40.70 0.40 -0.97% 40.70 68 40.75 2 12.41
2020-04-14 5876 6005353 2333 249779376 40.45 42.00 40.45 41.95 1.25 3.07% 41.90 61 41.95 77 12.79
2020-04-15 5876 7485574 3926 322646855 42.00 43.75 42.00 43.20 1.25 2.98% 43.15 24 43.20 2 13.17
2020-04-16 5876 5419824 2609 230090771 42.20 42.75 42.15 42.35 0.85 -1.97% 42.30 319 42.35 75 12.91
2020-04-17 5876 6947538 3087 301761800 43.15 44.45 42.70 42.70 0.35 0.83% 42.70 22 42.75 3 13.02
2020-04-20 5876 3603590 1692 153545793 42.80 43.10 42.20 42.50 0.20 -0.47% 42.50 2 42.55 32 12.96
2020-04-21 5876 6712385 3457 276834478 42.00 42.20 40.70 40.95 1.55 -3.65% 40.95 64 41.00 34 12.48
2020-04-22 5876 3869154 1833 157335664 40.75 41.00 40.30 40.75 0.20 -0.49% 40.75 23 40.80 1 12.42
2020-04-23 5876 3319322 1663 135472374 40.75 41.30 40.40 40.90 0.15 0.37% 40.85 41 40.90 15 12.47
2020-04-24 5876 2914009 1595 118555369 40.60 40.95 40.45 40.60 0.30 -0.73% 40.60 1 40.65 2 12.38
2020-04-27 5876 6669726 2846 279797419 41.00 42.45 41.00 42.10 1.50 3.69% 42.10 69 42.15 6 12.84
2020-04-28 5876 4785237 1914 202875369 42.45 42.80 41.70 42.80 0.70 1.66% 42.75 3 42.80 246 13.05
2020-04-29 5876 7030527 3555 306044656 43.00 43.90 42.90 43.70 0.90 2.1% 43.65 20 43.75 4 13.32
2020-04-30 5876 6983969 2612 309177367 44.10 44.60 43.75 44.15 0.45 1.03% 44.15 98 44.25 1 13.46
2020-05-04 5876 7469188 3743 315761952 41.70 42.65 41.70 42.40 1.75 -3.96% 42.40 107 42.45 2 12.93
2020-05-05 5876 4472020 1892 191983296 42.90 43.25 42.60 43.00 0.60 1.42% 43.00 58 43.05 70 13.11
2020-05-06 5876 3814000 1616 163113800 42.70 43.20 42.30 42.80 0.20 -0.47% 42.80 134 42.85 10 13.05
2020-05-08 5876 3810896 2305 166505447 43.40 44.00 43.20 43.60 0.50 1.87% 43.55 59 43.60 10 13.29
2020-05-11 5876 3539584 1848 156838119 44.30 44.60 43.85 44.05 0.45 1.03% 44.05 110 44.20 13 13.43
2020-05-12 5876 6637000 2934 287886500 43.50 44.45 42.85 43.45 0.60 -1.36% 43.45 5 43.50 3 13.25
2020-05-13 5876 2647000 1613 114356500 43.05 43.50 43.05 43.10 0.35 -0.81% 43.10 150 43.25 1 13.14
2020-05-14 5876 4610000 2299 196611850 43.00 43.05 42.50 42.55 0.55 -1.28% 42.55 7 42.60 2 12.97
2020-05-15 5876 3388000 1400 143672000 43.00 43.00 42.10 42.25 0.30 -0.71% 42.25 145 42.30 3 12.88
2020-05-18 5876 2590441 1041 109477343 42.00 42.60 42.00 42.25 0.00 0% 42.20 111 42.25 89 12.88
2020-05-19 5876 3636000 1385 157435150 43.85 43.85 43.00 43.35 1.10 2.6% 43.35 76 43.40 19 13.22
2020-05-20 5876 2735000 1264 118870700 43.40 43.80 43.25 43.40 0.05 0.12% 43.35 3 43.40 15 13.23
2020-05-21 5876 2639000 1262 114802700 43.30 43.80 43.10 43.40 0.00 0% 43.40 106 43.50 1 13.23
2020-05-22 5876 5156000 1992 220527350 43.10 43.15 42.50 42.55 0.85 -1.96% 42.55 113 42.60 6 12.97
2020-05-25 5876 6015000 2790 250864150 42.55 42.60 41.35 41.75 0.80 -1.88% 41.75 143 41.80 1 12.73
2020-05-26 5876 7788702 3583 334982881 41.90 43.40 41.85 42.90 1.15 2.75% 42.90 59 42.95 5 13.08
2020-05-27 5876 6358000 2921 271181050 43.15 43.50 42.40 42.50 0.40 -0.93% 42.50 47 42.60 10 12.96
2020-05-28 5876 5892000 2565 248896150 42.80 42.95 41.95 42.20 0.30 -0.71% 42.15 90 42.20 45 12.87
2020-05-29 5876 10093000 2167 430015100 42.00 42.80 41.90 42.80 0.60 1.42% 42.75 223 42.80 3 13.05
2020-06-01 5876 6808000 3501 295053300 42.80 43.60 42.75 43.50 0.70 1.64% 43.45 4 43.50 305 13.26
2020-06-02 5876 4031807 1938 175665624 43.50 43.75 43.30 43.40 0.10 -0.23% 43.40 71 43.45 2 13.23
2020-06-03 5876 9873000 4503 438465450 44.05 44.75 43.65 44.75 1.35 3.11% 44.75 3 44.80 199 13.64
2020-06-04 5876 9485000 4703 429173700 45.05 45.50 44.85 45.10 0.35 0.78% 45.10 10 45.15 3 13.75
2020-06-05 5876 3834000 1496 172825200 45.10 45.20 44.80 45.20 0.10 0.22% 45.15 3 45.20 137 13.78
2020-06-08 5876 5270000 2398 240852700 45.35 46.00 45.25 46.00 0.80 1.77% 45.95 5 46.00 522 14.02
2020-06-09 5876 5363000 3094 246307950 46.10 46.20 45.30 46.10 0.10 0.22% 46.05 6 46.10 103 14.05
2020-06-10 5876 4507000 2072 209588200 46.10 46.75 45.70 46.75 0.65 1.41% 46.70 2 46.75 209 14.25
2020-06-11 5876 5058000 2358 232177550 46.55 46.75 45.40 45.40 1.35 -2.89% 45.40 20 45.45 5 13.84
2020-06-12 5876 5548000 2674 247314650 44.60 44.85 44.35 44.50 0.90 -1.98% 44.45 158 44.50 166 13.57
2020-06-15 5876 5114000 3308 226028800 44.55 44.55 43.85 44.05 0.45 -1.01% 44.05 28 44.10 2 13.43
2020-06-16 5876 5736000 3567 260389200 44.60 45.95 44.60 45.15 1.10 2.5% 45.15 26 45.20 1 13.77
2020-06-17 5876 5167774 2902 233418370 45.10 45.65 44.75 45.40 0.25 0.55% 45.40 2 45.45 10 13.84
2020-06-18 5876 5528923 2887 248207843 45.65 45.65 44.70 45.10 0.30 -0.66% 44.95 26 45.10 44 13.75
2020-06-19 5876 9394447 3618 424147041 45.20 45.50 44.80 45.20 0.10 0.22% 45.20 344 45.35 1 13.78
2020-06-22 5876 3116207 1256 140382710 44.85 45.30 44.85 45.15 0.05 -0.11% 45.10 19 45.15 1 13.77
2020-06-23 5876 3743034 2100 169628076 45.30 45.90 45.05 45.20 0.05 0.11% 45.20 156 45.30 16 13.78
2020-06-24 5876 4617707 2593 208531153 45.50 45.60 45.00 45.10 0.10 -0.22% 45.10 29 45.15 90 13.75
2020-06-29 5876 4111360 1431 184830804 45.00 45.30 44.70 44.95 0.15 -0.33% 44.95 141 45.05 1 13.70
2020-06-30 5876 3928184 1321 178772963 45.20 45.70 45.10 45.55 0.60 1.33% 45.55 163 45.60 8 13.89
2020-07-01 5876 4150520 1748 191156208 45.55 46.35 45.40 46.20 0.65 1.43% 46.10 16 46.20 2 14.09
2020-07-02 5876 4160841 1760 194198242 46.20 46.85 46.15 46.80 0.60 1.3% 46.75 55 46.80 41 14.27
2020-07-03 5876 3296204 1258 154897388 46.95 47.20 46.85 47.00 0.20 0.43% 47.00 116 47.05 58 14.33
2020-07-06 5876 5152449 2898 244441377 47.35 47.70 47.10 47.45 0.45 0.96% 47.45 13 47.50 15 14.47
2020-07-07 5876 4267146 1348 202467722 47.55 47.80 47.30 47.50 0.05 0.11% 47.45 2 47.50 398 14.48
2020-07-08 5876 3290831 1380 157254588 47.50 48.00 47.50 48.00 0.50 1.05% 47.95 55 48.00 1389 14.63
2020-07-09 5876 4128941 1483 199237641 48.00 48.40 47.95 48.20 0.20 0.42% 48.20 10 48.25 38 14.70
2020-07-13 5876 5975089 2137 282269943 47.60 47.80 46.80 47.00 0.50 -2.49% 47.00 243 47.15 12 14.33
2020-07-14 5876 4639617 2150 219460250 47.00 47.50 46.85 47.45 0.45 0.96% 47.40 18 47.45 101 14.47
2020-07-15 5876 8822946 2954 420388848 47.70 47.80 47.45 47.75 0.30 0.63% 47.70 5 47.75 82 14.56
2020-07-16 5876 7909576 3243 356558416 45.70 45.70 44.70 44.80 0.00 -6.18% 44.80 206 44.90 121 13.66
2020-07-17 5876 2702444 1066 121542018 45.30 45.30 44.75 44.75 0.05 -0.11% 44.75 25 44.80 7 13.64
2020-07-20 5876 1801627 792 80149062 44.50 44.70 44.25 44.55 0.20 -0.45% 44.55 12 44.60 13 13.58
2020-07-21 5876 3298208 1309 149681703 44.60 45.65 44.60 45.50 0.95 2.13% 45.45 21 45.50 3 13.87
2020-07-22 5876 2545030 1113 114871959 45.05 45.60 44.90 45.00 0.50 -1.1% 44.95 52 45.00 21 13.72
2020-07-23 5876 2180401 960 97356895 44.85 44.90 44.50 44.60 0.40 -0.89% 44.60 17 44.70 7 13.60
2020-07-27 5876 5668702 2263 242808314 43.40 43.50 42.45 42.50 1.05 -4.71% 42.50 1 42.55 19 12.96
2020-07-28 5876 5762530 1980 243983922 41.75 42.90 41.65 42.55 0.05 0.12% 42.55 19 42.60 78 12.97
2020-07-29 5876 3856902 1747 164243648 42.50 43.15 42.00 42.30 0.25 -0.59% 42.30 14 42.35 1 12.90
2020-07-30 5876 3019222 1244 128264296 42.55 42.95 42.10 42.85 0.55 1.3% 42.80 24 42.85 30 13.06
2020-07-31 5876 4835928 1278 205664852 42.85 42.90 42.35 42.35 0.50 -1.17% 42.35 1 42.50 4 12.91
2020-08-03 5876 5285133 2535 220171989 42.00 42.10 41.40 41.45 0.90 -2.13% 41.45 64 41.55 12 12.64
2020-08-04 5876 2599673 995 108638266 41.55 42.05 41.50 41.65 0.20 0.48% 41.60 93 41.90 14 12.70
2020-08-05 5876 2785069 1273 116665789 41.70 42.15 41.70 41.85 0.20 0.48% 41.85 129 41.90 28 12.76
2020-08-06 5876 4411677 1599 188458362 42.00 43.45 41.95 43.00 1.15 2.75% 42.90 1 43.00 188 13.11
2020-08-07 5876 3330735 1009 142643118 42.60 43.05 42.55 42.90 0.10 -0.23% 42.85 26 42.90 14 13.08
2020-08-11 5876 4585575 1687 201159057 43.45 44.25 43.35 43.40 0.30 1.17% 43.40 22 43.55 3 13.23
2020-08-12 5876 2027407 753 87691763 43.50 43.60 43.00 43.40 0.00 0% 43.30 1 43.40 61 13.23
2020-08-13 5876 2018938 736 88378209 43.70 43.90 43.55 43.85 0.45 1.04% 43.70 28 43.85 92 13.37
2020-08-14 5876 1877454 662 82328376 43.55 44.10 43.40 44.00 0.15 0.34% 43.95 8 44.00 51 13.41
2020-08-17 5876 2736409 1017 121030105 44.00 44.40 43.70 44.35 0.35 0.8% 44.25 5 44.35 204 13.52
2020-08-18 5876 3716461 1464 161632697 44.20 44.20 43.30 43.40 0.95 -2.14% 43.35 147 43.40 21 13.23
2020-08-19 5876 4317621 2042 186413782 43.40 43.65 43.00 43.00 0.40 -0.92% 43.00 60 43.10 1 13.11
2020-08-20 5876 8176283 3216 342192166 42.55 42.95 41.20 41.55 1.45 -3.37% 41.50 353 41.55 12 12.67
2020-08-21 5876 5434114 2163 228562838 42.35 42.60 41.60 41.80 0.25 0.6% 41.80 102 41.90 1 12.74
2020-08-24 5876 4687547 1828 194813255 41.90 42.15 41.30 41.35 0.45 -1.08% 41.35 151 41.50 24 12.61
2020-08-25 5876 8109316 2612 342465727 41.40 42.95 41.30 42.35 1.00 2.42% 42.35 1 42.40 23 12.91
2020-08-26 5876 4323752 1728 181695805 42.00 42.30 41.75 42.15 0.20 -0.47% 42.15 4 42.20 90 12.85
2020-08-27 5876 2204895 826 92543104 42.20 42.35 41.75 42.00 0.15 -0.36% 41.95 1 42.00 16 13.55
2020-08-28 5876 4799163 2247 202234803 41.80 42.50 41.70 42.20 0.20 0.48% 42.20 28 42.25 24 13.61
2020-08-31 5876 6759661 1760 284326162 42.40 42.65 41.75 41.80 0.40 -0.95% 41.75 75 41.80 19 13.48
2020-09-01 5876 5160999 1643 214827239 41.85 42.05 41.40 41.75 0.05 -0.12% 41.65 2 41.75 50 13.47
2020-09-02 5876 3086062 1424 127909815 41.75 41.80 41.20 41.50 0.25 -0.6% 41.50 2 41.55 41 13.39
2020-09-03 5876 3187818 1383 133364911 41.50 42.40 41.45 41.80 0.30 0.72% 41.75 2 41.80 15 13.48
2020-09-04 5876 4167733 1906 172020486 41.50 41.60 41.00 41.50 0.30 -0.72% 41.45 1 41.50 57 13.39
2020-09-07 5876 5078830 2361 207680374 41.25 41.25 40.65 40.90 0.60 -1.45% 40.90 34 40.95 17 13.19
2020-09-10 5876 3078162 1532 124138366 40.25 40.55 40.20 40.35 0.20 -1.34% 40.35 94 40.40 7 13.02
2020-09-11 5876 2735624 1201 110204630 40.25 40.45 40.20 40.45 0.10 0.25% 40.40 3 40.45 4 13.05
2020-09-14 5876 4004552 1273 162352132 40.25 40.90 40.10 40.90 0.45 1.11% 40.85 97 40.90 4 13.19
2020-09-16 5876 3140010 1339 128170510 40.70 41.00 40.45 41.00 0.20 0.24% 40.90 96 41.00 1157 13.23
2020-09-17 5876 3713570 2021 150072484 40.60 40.85 40.25 40.30 0.70 -1.71% 40.30 31 40.35 5 13.00
2020-09-18 5876 5511163 1294 223413055 40.35 40.75 40.30 40.75 0.45 1.12% 40.75 2 40.80 428 13.15
2020-09-22 5876 6061262 2922 241222481 40.15 40.25 39.50 39.50 0.70 -3.07% 39.50 10 39.55 24 12.74
2020-09-24 5876 11017852 5303 415657799 38.50 38.50 37.30 37.35 1.55 -5.44% 37.35 51 37.40 18 12.05
2020-09-25 5876 5783119 2375 220735165 37.65 38.40 37.65 38.40 1.05 2.81% 38.35 5 38.40 82 12.39
2020-09-29 5876 2759681 1303 108198657 39.40 39.60 39.00 39.10 0.30 1.82% 39.10 4 39.20 1 12.61
2020-09-30 5876 5161763 1953 203041280 39.45 39.85 38.80 38.85 0.25 -0.64% 38.85 52 38.95 69 12.53
2020-10-06 5876 3192651 1647 125407522 38.90 39.45 38.90 39.30 0.45 1.16% 39.30 73 39.35 16 12.68
2020-10-08 5876 2415901 633 94186458 39.00 39.00 38.90 39.00 0.00 -0.76% 38.95 2 39.00 220 12.58
2020-10-12 5876 3249000 1623 125687850 39.00 39.00 38.45 38.95 0.05 -0.13% 38.80 9 38.95 14 12.56
2020-10-13 5876 2424224 983 93386404 38.55 38.70 38.35 38.60 0.35 -0.9% 38.55 41 38.60 58 12.45
2020-10-14 5876 6405481 1991 247519815 38.50 39.30 38.30 38.55 0.05 -0.13% 38.55 30 38.60 3 12.44
2020-10-15 5876 3299551 1580 125916085 38.35 38.50 38.00 38.05 0.50 -1.3% 38.05 66 38.10 48 12.27
2020-10-16 5876 2684760 1200 102564641 38.00 38.45 37.95 38.00 0.05 -0.13% 38.00 299 38.05 1 12.26
2020-10-20 5876 3238631 1500 123236040 38.30 38.30 37.85 38.15 0.05 0.39% 38.15 21 38.20 101 12.31
2020-10-21 5876 3429306 1478 130987713 38.20 38.30 38.00 38.05 0.10 -0.26% 38.05 25 38.10 1 12.27
2020-10-22 5876 8411737 1843 323612607 38.00 38.65 38.00 38.50 0.45 1.18% 38.45 15 38.50 26 12.42
2020-10-23 5876 2172095 963 83070454 38.30 38.45 38.20 38.20 0.30 -0.78% 38.20 38 38.25 7 12.32
2020-10-26 5876 2305274 850 88259353 38.25 38.40 38.15 38.30 0.10 0.26% 38.30 5 38.35 76 12.35
2020-10-27 5876 1669170 866 63491707 38.00 38.20 37.75 38.05 0.25 -0.65% 38.05 35 38.10 33 12.27
2020-10-28 5876 2388836 1357 90770174 38.00 38.20 37.90 38.10 0.05 0.13% 38.00 13 38.10 51 12.29
2020-10-29 5876 3986721 2069 150031309 37.80 37.85 37.55 37.55 0.55 -1.44% 37.55 268 37.60 21 12.11
2020-10-30 5876 8284795 2809 307337667 37.20 37.50 36.60 37.05 0.50 -1.33% 37.05 34 37.10 95 11.95
2020-11-02 5876 3773778 1586 141875163 37.10 37.95 36.95 37.95 0.90 2.43% 37.90 24 37.95 5 12.24
2020-11-03 5876 3613028 1257 137960251 38.00 38.45 37.85 38.35 0.40 1.05% 38.20 11 38.35 42 12.37
2020-11-04 5876 2149682 760 82111834 38.20 38.35 38.00 38.20 0.15 -0.39% 38.20 10 38.35 433 12.32
2020-11-05 5876 3691395 1308 142367905 38.35 38.85 38.35 38.60 0.40 1.05% 38.60 12 38.65 140 12.45
2020-11-06 5876 2042100 710 78695282 38.60 38.60 38.40 38.60 0.00 0% 38.55 129 38.60 151 12.45
2020-11-09 5876 6146437 1903 239704301 38.60 39.50 38.60 38.85 0.25 0.65% 38.85 54 38.90 23 12.53
2020-11-10 5876 6021451 2526 238052206 39.50 39.80 39.25 39.55 0.70 1.8% 39.55 2 39.60 97 12.76
2020-11-11 5876 8082150 3217 322937814 39.60 40.20 39.55 40.20 0.65 1.64% 40.15 9 40.20 627 12.97
2020-11-12 5876 2795437 1327 111165346 39.90 40.00 39.60 39.80 0.40 -1% 39.75 1 39.80 47 12.84
2020-11-13 5876 2427890 1045 96407648 39.80 39.90 39.50 39.90 0.10 0.25% 39.80 43 39.90 89 12.87
2020-11-16 5876 6119334 2346 246736556 39.90 40.50 39.85 40.50 0.60 1.5% 40.45 21 40.50 275 13.24
2020-11-18 5876 4840064 1847 197585627 40.65 40.95 40.40 40.95 0.35 1.11% 40.90 5 40.95 142 13.38
2020-11-19 5876 4167606 1406 168827122 40.80 40.80 40.25 40.50 0.45 -1.1% 40.45 47 40.50 17 13.24
2020-11-23 5876 4154014 1113 168239170 40.30 40.60 40.10 40.60 0.30 0.25% 40.55 1 40.60 225 13.27
2020-11-24 5876 2357199 715 95176705 40.50 40.60 40.25 40.30 0.30 -0.74% 40.30 5 40.35 25 13.17
2020-11-25 5876 2804276 1334 113155244 40.60 40.60 40.15 40.15 0.15 -0.37% 40.15 12 40.20 2 13.12
2020-11-26 5876 2303328 922 92415913 40.20 40.20 39.95 40.20 0.05 0.12% 40.15 11 40.20 80 13.14
2020-11-27 5876 3905440 1980 155881045 39.95 40.10 39.80 39.90 0.30 -0.75% 39.90 23 40.00 2 13.04
2020-11-30 5876 14602231 2687 572495898 40.00 40.00 39.00 39.00 0.90 -2.26% 39.00 196 39.10 77 12.75
2020-12-01 5876 3379004 1292 133193389 39.00 39.90 39.00 39.90 0.90 2.31% 39.85 11 39.90 6 13.04
2020-12-02 5876 2889141 1358 114341163 39.35 39.95 39.20 39.90 0.00 0% 39.75 2 39.90 42 13.04
2020-12-04 5876 4410374 2200 177468683 40.00 40.35 39.90 40.20 0.20 0.75% 40.20 20 40.25 132 13.14
2020-12-07 5876 4761784 1998 189181848 40.20 40.20 39.50 39.80 0.40 -1% 39.70 12 39.80 120 13.01
2020-12-11 5876 8073927 3278 321090949 39.20 40.00 39.20 40.00 0.95 0.5% 39.90 9 40.00 341 13.07
2020-12-16 5876 5831408 2917 233824710 39.70 40.25 39.60 40.25 0.55 0.63% 40.20 4 40.25 48 13.15
2020-12-18 5876 6087068 1722 243369947 40.25 40.25 39.60 40.20 0.05 -0.12% 40.05 19 40.20 12 13.14
2020-12-21 5876 2229690 1064 89116572 40.00 40.15 39.65 40.15 0.05 -0.12% 40.10 1 40.15 24 13.12
2020-12-22 5876 2153433 914 85691677 40.00 40.00 39.70 39.75 0.40 -1% 39.75 22 39.80 44 12.99
2020-12-25 5876 1242367 554 49284773 39.70 39.85 39.55 39.60 0.05 -0.38% 39.60 114 39.65 51 12.94
2020-12-28 5876 2256235 1254 89944342 39.65 40.00 39.45 40.00 0.40 1.01% 39.90 27 40.00 268 13.07
2020-12-29 5876 2593207 1065 103869337 40.00 40.20 39.90 40.05 0.05 0.12% 40.00 118 40.05 15 13.09
2020-12-30 5876 7933928 3618 321792846 40.10 41.10 39.95 41.05 1.00 2.5% 41.00 33 41.05 27 13.42