彩晶(6116)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　8.09
0
0%		8.01
-0.08
-0.99%		 　7.80
-0.21
-2.62%		7.84
0.04
0.51%		7.81
-0.03
-0.38%		7.77
-0.04
-0.51%		7.85
0.08
1.03%		 　8.14
0.29
3.69%		8.12
-0.02
-0.25%		8.11
-0.01
-0.12%		8.11
0
0%		8.18
0.07
0.86%		 　8.38
0.2
2.44%		 　　　　　　　　7.55
-0.83
-9.9%		7.50
-0.05
-0.66%		7.95
2 月 　7.62
0.12
1.6%		7.64
0.02
0.26%		7.59
-0.05
-0.65%		7.69
0.1
1.32%		7.51
-0.18
-2.34%		 　7.50
-0.01
-0.13%		7.48
-0.02
-0.27%		7.48
0
0%		7.31
-0.17
-2.27%		7.20
-0.11
-1.5%		 　7.05
-0.15
-2.08%		7.15
0.1
1.42%		7.20
0.05
0.7%		7.15
-0.05
-0.69%		7.10
-0.05
-0.7%		 　7.02
-0.08
-1.13%		6.97
-0.05
-0.71%		6.88
-0.09
-1.29%		6.59
-0.29
-4.22%		 7.19
3 月　6.72
0.13
1.97%		6.94
0.22
3.27%		7.03
0.09
1.3%		7.05
0.02
0.28%		6.98
-0.07
-0.99%		 　6.75
-0.23
-3.3%		6.88
0.13
1.93%		6.68
-0.2
-2.91%		6.06
-0.62
-9.28%		5.86
-0.2
-3.3%		 　5.49
-0.37
-6.31%		5.29
-0.2
-3.64%		5.17
-0.12
-2.27%		4.66
-0.51
-9.86%		5.10
0.44
9.44%		 　4.86
-0.24
-4.71%		4.94
0.08
1.65%		5.25
0.31
6.28%		5.26
0.01
0.19%		5.31
0.05
0.95%		 　5.23
-0.08
-1.51%		5.18
-0.05
-0.96%		5.81
4 月5.68
0.5
9.65%		 　　　5.64
-0.04
-0.7%		5.67
0.03
0.53%		5.80
0.13
2.29%		5.81
0.01
0.17%		5.92
0.11
1.89%		 　5.98
0.06
1.01%		6.12
0.14
2.34%		6.28
0.16
2.61%		6.21
-0.07
-1.11%		6.20
-0.01
-0.16%		 　6.13
-0.07
-1.13%		6.02
-0.11
-1.79%		6.08
0.06
1%		6.09
0.01
0.16%		6.06
-0.03
-0.49%		 　6.24
0.18
2.97%		6.20
-0.04
-0.64%		6.26
0.06
0.97%		6.32
0.06
0.96%		 6.04
5 月　　　6.19
-0.13
-2.06%		6.21
0.02
0.32%		6.17
-0.04
-0.64%		 6.29
0.12
1.94%		 　6.30
0.01
0.16%		6.24
-0.06
-0.95%		6.17
-0.07
-1.12%		6.02
-0.15
-2.43%		6.00
-0.02
-0.33%		 　5.93
-0.07
-1.17%		6.02
0.09
1.52%		6.00
-0.02
-0.33%		6.01
0.01
0.17%		5.94
-0.07
-1.16%		 　5.87
-0.07
-1.18%		5.95
0.08
1.36%		5.98
0.03
0.5%		5.94
-0.04
-0.67%		5.90
-0.04
-0.67%		 6.06
6 月6.00
0.1
1.69%		6.05
0.05
0.83%		6.44
0.39
6.45%		6.29
-0.15
-2.33%		6.44
0.15
2.38%		 　6.51
0.07
1.09%		6.50
-0.01
-0.15%		6.60
0.1
1.54%		6.41
-0.19
-2.88%		6.33
-0.08
-1.25%		 　6.25
-0.08
-1.26%		6.39
0.14
2.24%		6.50
0.11
1.72%		6.61
0.11
1.69%		6.55
-0.06
-0.91%		 　6.52
-0.03
-0.46%		6.61
0.09
1.38%		6.61
0
0%		 　　　6.55
-0.06
-0.91%		6.48
-0.07
-1.07%		 6.44
7 月6.48
0
0%		6.55
0.07
1.08%		6.49
-0.06
-0.92%		 　6.68
0.19
2.93%		6.66
-0.02
-0.3%		6.73
0.07
1.05%		6.67
-0.06
-0.89%		 　　6.62
-0.05
-0.75%		6.53
-0.09
-1.36%		6.52
-0.01
-0.15%		6.53
0.01
0.15%		6.49
-0.04
-0.61%		 　6.60
0.11
1.69%		7.00
0.4
6.06%		7.70
0.7
10%		7.62
-0.08
-1.04%		 　　7.00
-0.62
-8.14%		6.76
-0.24
-3.43%		6.77
0.01
0.15%		7.03
0.26
3.84%		6.92
-0.11
-1.56%		6.77
8 月 　6.98
0.06
0.87%		7.67
0.69
9.89%		8.01
0.34
4.43%		8.00
-0.01
-0.12%		7.72
-0.28
-3.5%		 　　7.66
-0.06
-0.78%		7.70
0.04
0.52%		7.65
-0.05
-0.65%		8.30
0.65
8.5%		 　8.20
-0.1
-1.2%		8.20
0
0%		8.43
0.23
2.8%		7.89
-0.54
-6.41%		7.86
-0.03
-0.38%		 　7.83
-0.03
-0.38%		7.92
0.09
1.15%		7.95
0.03
0.38%		8.20
0.25
3.14%		8.06
-0.14
-1.71%		 8.04
-0.02
-0.25%		7.89
9 月8.22
0.18
2.24%		8.26
0.04
0.49%		8.95
0.69
8.35%		8.75
-0.2
-2.23%		 　8.62
-0.13
-1.49%		 　9.69
1.07
12.41%		9.37
-0.32
-3.3%		 　9.16
-0.21
-2.24%		 8.89
-0.27
-2.95%		9.04
0.15
1.69%		9.04
0
0%		 　　9.01
-0.03
-0.33%		 8.40
-0.61
-6.77%		8.13
-0.27
-3.21%		 　　8.27
0.14
1.72%		8.48
0.21
2.54%		 8.81
10 月　　　　　9.02
0.54
6.37%		 9.00
-0.02
-0.22%		 　　9.01
0.01
0.11%		9.10
0.09
1%		9.11
0.01
0.11%		9.11
0
0%		8.98
-0.13
-1.43%		 　　9.07
0.09
1%		9.10
0.03
0.33%		9.11
0.01
0.11%		9.28
0.17
1.87%		 　10.15
0.87
9.38%		9.65
-0.5
-4.93%		9.40
-0.25
-2.59%		9.51
0.11
1.17%		9.15
-0.36
-3.79%		 9.25
11 月　9.22
0.07
0.77%		9.40
0.18
1.95%		9.49
0.09
0.96%		9.60
0.11
1.16%		9.52
-0.08
-0.83%		 　9.59
0.07
0.74%		9.52
-0.07
-0.73%		9.36
-0.16
-1.68%		9.22
-0.14
-1.5%		9.37
0.15
1.63%		 　9.38
0.01
0.11%		 9.36
-0.02
-0.21%		9.50
0.14
1.5%		 　　9.47
-0.03
-0.32%		9.54
0.07
0.74%		9.63
0.09
0.94%		9.74
0.11
1.14%		9.83
0.09
0.92%		 　10.05
0.22
2.24%		 9.58
12 月10.80
0.75
7.46%		11.50
0.7
6.48%		 12.50
1
8.7%		 　12.60
0.1
0.8%		 　　12.95
0.35
2.78%		 　　　12.85
-0.1
-0.77%		 12.60
-0.25
-1.95%		 　12.55
-0.05
-0.4%		12.35
-0.2
-1.59%		 　12.80
0.45
3.64%		 　13.15
0.35
2.73%		13.25
0.1
0.76%		12.80
-0.45
-3.4%		　12.6

說明:最高漲幅:12.41%最低跌幅:-9.9% 最高價:13.25最低價:4.66平均價:7.76,灰色底表示週末,漲139天(27.76)元,跌141天(-20.2)元,平盤9天
12%=2,10%=3,9%=6,8%=1,7%=2,6%=6,4%=6,3%=13,2%=37,1%=43,0%=29,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=3,-6%=4,-7%=14,-8%=23,-9%=32,-10%=54,

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 6116 17610714 2596 142692768 8.14 8.14 8.08 8.09 0.00 0% 8.09 952 8.10 556 0.00
2020-01-03 6116 34330536 5875 274968538 8.15 8.15 7.87 8.01 0.08 -0.99% 8.01 230 8.02 421 0.00
2020-01-06 6116 35922405 5845 283975756 8.00 8.07 7.80 7.80 0.21 -2.62% 7.80 355 7.81 439 0.00
2020-01-07 6116 24023934 4738 188468897 7.88 7.95 7.75 7.84 0.04 0.51% 7.83 103 7.84 75 0.00
2020-01-08 6116 30622411 5262 239227207 7.75 7.89 7.68 7.81 0.03 -0.38% 7.81 11 7.82 5 0.00
2020-01-09 6116 22195100 3995 173596152 7.92 7.93 7.77 7.77 0.04 -0.51% 7.77 44 7.78 12 0.00
2020-01-10 6116 17755244 3134 139438469 7.90 7.91 7.79 7.85 0.08 1.03% 7.85 18 7.86 14 0.00
2020-01-13 6116 62664105 10609 508612363 7.92 8.21 7.87 8.14 0.29 3.69% 8.14 49 8.15 244 0.00
2020-01-14 6116 35929780 5919 292840736 8.20 8.21 8.11 8.12 0.02 -0.25% 8.12 721 8.13 106 0.00
2020-01-15 6116 24866203 4362 201357293 8.09 8.17 8.03 8.11 0.01 -0.12% 8.10 199 8.11 254 0.00
2020-01-16 6116 16100949 2662 130606637 8.16 8.16 8.07 8.11 0.00 0% 8.11 72 8.12 132 0.00
2020-01-17 6116 21531568 3546 175624517 8.15 8.18 8.12 8.18 0.07 0.86% 8.17 130 8.18 1327 0.00
2020-01-20 6116 127612389 17753 1079156065 8.35 8.54 8.32 8.38 0.20 2.44% 8.38 881 8.39 8 0.00
2020-01-30 6116 74719142 10516 568865266 7.82 7.86 7.55 7.55 0.83 -9.9% 0.00 0 7.55 5905 0.00
2020-01-31 6116 52242123 8656 391339508 7.50 7.64 7.30 7.50 0.05 -0.66% 7.50 232 7.51 94 0.00
2020-02-03 6116 64699355 12655 481613289 7.12 7.77 7.02 7.62 0.12 1.6% 7.62 397 7.63 23 0.00
2020-02-04 6116 35208659 7521 270515119 7.70 7.82 7.62 7.64 0.02 0.26% 7.64 93 7.65 407 0.00
2020-02-05 6116 30344756 5766 232527637 7.65 7.77 7.58 7.59 0.05 -0.65% 7.59 99 7.60 33 0.00
2020-02-06 6116 19909116 3604 152609267 7.70 7.72 7.62 7.69 0.10 1.32% 7.68 91 7.69 316 0.00
2020-02-07 6116 16939729 3604 128520580 7.65 7.66 7.51 7.51 0.18 -2.34% 7.51 445 7.53 47 0.00
2020-02-10 6116 25821569 4752 194675900 7.49 7.60 7.48 7.50 0.01 -0.13% 7.50 1050 7.51 210 0.00
2020-02-11 6116 14151350 3331 106210307 7.58 7.59 7.45 7.48 0.02 -0.27% 7.48 510 7.49 60 0.00
2020-02-12 6116 12004531 2806 89852459 7.50 7.54 7.45 7.48 0.00 0% 7.48 171 7.49 51 0.00
2020-02-13 6116 21430000 4605 158501270 7.50 7.52 7.28 7.31 0.17 -2.27% 7.31 56 7.32 75 0.00
2020-02-14 6116 23264809 4786 168381357 7.29 7.36 7.20 7.20 0.11 -1.5% 7.20 802 7.21 9 0.00
2020-02-17 6116 23765676 4585 167644024 7.14 7.14 7.01 7.05 0.15 -2.08% 7.05 247 7.06 304 0.00
2020-02-18 6116 14503597 3210 104158370 7.11 7.24 7.11 7.15 0.10 1.42% 7.15 222 7.16 56 0.00
2020-02-19 6116 13357000 2443 96096200 7.20 7.23 7.15 7.20 0.05 0.7% 7.19 286 7.20 46 0.00
2020-02-20 6116 8888279 2012 63960397 7.24 7.26 7.15 7.15 0.05 -0.69% 7.15 89 7.16 9 0.00
2020-02-21 6116 9648000 2108 68648920 7.14 7.18 7.09 7.10 0.05 -0.7% 7.09 515 7.10 253 0.00
2020-02-24 6116 21621000 4323 152551470 7.09 7.17 7.01 7.02 0.08 -1.13% 7.01 1034 7.02 190 0.00
2020-02-25 6116 13884927 3024 96182972 6.90 6.97 6.85 6.97 0.05 -0.71% 6.96 63 6.97 137 0.00
2020-02-26 6116 14245000 3036 98458000 6.91 6.97 6.87 6.88 0.09 -1.29% 6.88 218 6.89 35 0.00
2020-02-27 6116 27240524 5386 182464048 6.90 6.95 6.59 6.59 0.29 -4.22% 6.59 206 6.60 276 0.00
2020-03-02 6116 24811798 5366 165234723 6.48 6.85 6.35 6.72 0.13 1.97% 6.72 230 6.73 44 0.00
2020-03-03 6116 27632000 5002 191676020 6.92 7.04 6.82 6.94 0.22 3.27% 6.93 55 6.94 13 0.00
2020-03-04 6116 15670010 3265 109397950 6.93 7.05 6.83 7.03 0.09 1.3% 7.02 322 7.03 92 0.00
2020-03-05 6116 10778717 2226 76302749 7.09 7.12 7.04 7.05 0.02 0.28% 7.04 353 7.05 11 0.00
2020-03-06 6116 8945000 2099 62311620 6.99 7.02 6.92 6.98 0.07 -0.99% 6.98 166 7.00 39 0.00
2020-03-09 6116 16712603 3666 114666515 6.92 7.03 6.74 6.75 0.23 -3.3% 6.75 49 6.76 46 0.00
2020-03-10 6116 19504370 4197 132464947 6.53 6.95 6.53 6.88 0.13 1.93% 6.88 118 6.89 20 0.00
2020-03-11 6116 15796293 3752 107821741 6.86 6.95 6.67 6.68 0.20 -2.91% 6.68 160 6.71 5 0.00
2020-03-12 6116 39126627 7203 242801313 6.53 6.55 6.04 6.06 0.62 -9.28% 6.06 57 6.07 135 0.00
2020-03-13 6116 39211000 6494 218428260 5.51 5.90 5.46 5.86 0.20 -3.3% 5.86 63 5.87 142 0.00
2020-03-16 6116 32610073 6097 186615457 5.93 5.98 5.47 5.49 0.37 -6.31% 5.49 155 5.50 44 0.00
2020-03-17 6116 23732248 5277 127412466 5.13 5.50 5.13 5.29 0.20 -3.64% 5.28 485 5.29 186 0.00
2020-03-18 6116 18451286 4456 98578238 5.39 5.45 5.17 5.17 0.12 -2.27% 5.17 212 5.18 4 0.00
2020-03-19 6116 35861734 6672 171333719 5.07 5.10 4.66 4.66 0.51 -9.86% 0.00 0 4.66 1699 0.00
2020-03-20 6116 26745581 5405 134922818 4.85 5.12 4.85 5.10 0.44 9.44% 5.09 114 5.10 313 0.00
2020-03-23 6116 12806703 2880 62375572 4.89 4.96 4.74 4.86 0.24 -4.71% 4.86 473 4.87 127 19.44
2020-03-24 6116 18568140 4134 93078610 5.00 5.10 4.93 4.94 0.08 1.65% 4.93 963 4.94 44 19.76
2020-03-25 6116 27201577 5161 142194016 5.18 5.28 5.13 5.25 0.31 6.28% 5.25 46 5.26 77 21.00
2020-03-26 6116 12212038 2904 64010384 5.37 5.37 5.14 5.26 0.01 0.19% 5.26 152 5.27 58 21.04
2020-03-27 6116 20921145 4067 112826909 5.40 5.49 5.28 5.31 0.05 0.95% 5.30 456 5.31 18 21.24
2020-03-30 6116 9423660 2055 48796802 5.20 5.26 5.11 5.23 0.08 -1.51% 5.23 108 5.24 4 20.92
2020-03-31 6116 9151943 2107 48043255 5.35 5.37 5.17 5.18 0.05 -0.96% 5.18 172 5.19 15 20.72
2020-04-01 6116 52950076 9588 295019528 5.23 5.69 5.21 5.68 0.50 9.65% 5.67 256 5.68 101 22.72
2020-04-06 6116 34411083 6301 196755114 5.88 5.88 5.64 5.64 0.04 -0.7% 5.63 243 5.64 106 22.56
2020-04-07 6116 24073368 4150 137647858 5.72 5.82 5.64 5.67 0.03 0.53% 5.67 1533 5.68 132 22.68
2020-04-08 6116 19931514 3731 114801794 5.72 5.83 5.70 5.80 0.13 2.29% 5.80 156 5.81 128 23.20
2020-04-09 6116 18638409 3084 108787728 5.87 5.94 5.77 5.81 0.01 0.17% 5.81 392 5.82 8 23.24
2020-04-10 6116 16818061 3206 99130490 5.89 5.97 5.82 5.92 0.11 1.89% 5.91 196 5.92 98 23.68
2020-04-13 6116 19583534 3385 117520799 5.94 6.08 5.92 5.98 0.06 1.01% 5.98 847 5.99 90 23.92
2020-04-14 6116 15896546 2620 96614164 6.02 6.13 6.02 6.12 0.14 2.34% 6.11 102 6.12 220 24.48
2020-04-15 6116 21903678 4677 137037605 6.16 6.35 6.13 6.28 0.16 2.61% 6.28 141 6.29 110 25.12
2020-04-16 6116 17651954 3053 109209920 6.22 6.26 6.12 6.21 0.07 -1.11% 6.21 100 6.22 4 24.84
2020-04-17 6116 159309925 11513 1028607733 6.33 6.63 6.19 6.20 0.01 -0.16% 6.20 695 6.21 32 24.80
2020-04-20 6116 16699848 3814 102535817 6.19 6.24 6.06 6.13 0.07 -1.13% 6.13 313 6.14 34 24.52
2020-04-21 6116 23151411 5096 141875750 6.15 6.25 6.02 6.02 0.11 -1.79% 6.02 321 6.03 22 24.08
2020-04-22 6116 18970001 4155 114106841 5.94 6.12 5.85 6.08 0.06 1% 6.08 2 6.09 88 24.32
2020-04-23 6116 10011364 2038 61255440 6.13 6.19 6.06 6.09 0.01 0.16% 6.09 302 6.10 39 24.36
2020-04-24 6116 9365027 1696 56940463 6.10 6.12 6.05 6.06 0.03 -0.49% 6.06 454 6.07 37 24.24
2020-04-27 6116 25773486 4705 160321834 6.14 6.32 6.10 6.24 0.18 2.97% 6.24 32 6.25 14 24.96
2020-04-28 6116 17722511 3051 110872868 6.28 6.35 6.20 6.20 0.04 -0.64% 6.20 328 6.21 88 24.80
2020-04-29 6116 16736943 2740 105006023 6.21 6.32 6.21 6.26 0.06 0.97% 6.26 41 6.27 412 25.04
2020-04-30 6116 18753375 3351 118725212 6.31 6.39 6.29 6.32 0.06 0.96% 6.32 199 6.33 122 25.28
2020-05-04 6116 13364502 2233 82399323 6.19 6.20 6.11 6.19 0.13 -2.06% 6.18 128 6.19 14 24.76
2020-05-05 6116 8444424 1621 52567956 6.22 6.28 6.19 6.21 0.02 0.32% 6.21 53 6.22 90 24.84
2020-05-06 6116 10924000 2163 67595050 6.25 6.25 6.16 6.17 0.04 -0.64% 6.17 91 6.18 151 24.68
2020-05-08 6116 10848910 2133 68433517 6.34 6.36 6.28 6.29 0.01 1.94% 6.29 15 6.30 198 25.16
2020-05-11 6116 30368850 5315 193099412 6.25 6.51 6.24 6.30 0.01 0.16% 6.30 77 6.31 34 45.00
2020-05-12 6116 14004000 2501 87857190 6.30 6.33 6.22 6.24 0.06 -0.95% 6.24 50 6.25 70 44.57
2020-05-13 6116 13496000 2523 83269870 6.22 6.26 6.11 6.17 0.07 -1.12% 6.16 212 6.17 24 44.07
2020-05-14 6116 16103000 3255 97918560 6.15 6.17 6.01 6.02 0.15 -2.43% 6.02 254 6.03 45 43.00
2020-05-15 6116 12943000 2588 77945940 6.11 6.14 5.94 6.00 0.02 -0.33% 6.00 311 6.01 6 42.86
2020-05-18 6116 10015891 2264 59778967 6.01 6.05 5.92 5.93 0.07 -1.17% 5.92 293 5.93 9 42.36
2020-05-19 6116 12332000 2202 74257680 6.03 6.08 5.96 6.02 0.09 1.52% 6.01 208 6.02 43 43.00
2020-05-20 6116 8033000 1747 48618110 6.07 6.14 6.00 6.00 0.02 -0.33% 6.00 319 6.01 3 42.86
2020-05-21 6116 7343000 1537 44314190 6.03 6.09 6.01 6.01 0.01 0.17% 6.01 126 6.02 27 42.93
2020-05-22 6116 11044000 2320 65962320 6.00 6.05 5.94 5.94 0.07 -1.16% 5.94 1533 5.95 67 42.43
2020-05-25 6116 8907000 2025 52338470 5.95 5.96 5.81 5.87 0.07 -1.18% 5.87 51 5.88 16 41.93
2020-05-26 6116 6630389 1696 39520995 5.91 6.01 5.90 5.95 0.08 1.36% 5.95 160 5.96 64 42.50
2020-05-27 6116 9048000 1865 54170130 5.98 6.05 5.95 5.98 0.03 0.5% 5.98 22 5.99 91 42.71
2020-05-28 6116 14043000 2666 84581830 6.05 6.09 5.94 5.94 0.04 -0.67% 5.94 125 5.95 15 42.43
2020-05-29 6116 6706000 1500 39694460 5.95 5.98 5.89 5.90 0.04 -0.67% 5.90 312 5.92 2 42.14
2020-06-01 6116 9332000 2164 56065310 5.97 6.06 5.96 6.00 0.10 1.69% 6.00 58 6.01 63 42.86
2020-06-02 6116 9363630 1957 56705572 6.05 6.10 6.03 6.05 0.05 0.83% 6.04 219 6.05 9 43.21
2020-06-03 6116 85129000 13287 541516820 6.12 6.54 6.12 6.44 0.39 6.45% 6.44 125 6.45 26 46.00
2020-06-04 6116 43322000 7245 276466020 6.53 6.54 6.27 6.29 0.15 -2.33% 6.29 165 6.30 241 44.93
2020-06-05 6116 42381000 6876 272068180 6.32 6.50 6.29 6.44 0.15 2.38% 6.44 235 6.45 521 46.00
2020-06-08 6116 40897000 6360 267435750 6.56 6.60 6.45 6.51 0.07 1.09% 6.50 505 6.51 133 46.50
2020-06-09 6116 29387000 4404 192638930 6.58 6.64 6.46 6.50 0.01 -0.15% 6.50 169 6.51 110 46.43
2020-06-10 6116 40199000 5864 266317250 6.60 6.69 6.58 6.60 0.10 1.54% 6.59 251 6.60 92 47.14
2020-06-11 6116 38670000 5394 253441840 6.60 6.73 6.38 6.41 0.19 -2.88% 6.41 401 6.42 362 45.79
2020-06-12 6116 15722000 3032 98865200 6.23 6.35 6.19 6.33 0.08 -1.25% 6.33 222 6.34 49 45.21
2020-06-15 6116 12765000 2178 80750950 6.34 6.38 6.25 6.25 0.08 -1.26% 6.25 381 6.26 11 44.64
2020-06-16 6116 10520000 2212 66956320 6.35 6.40 6.33 6.39 0.14 2.24% 6.39 161 6.40 425 45.64
2020-06-17 6116 17807525 3547 115075715 6.39 6.56 6.38 6.50 0.11 1.72% 6.49 54 6.50 14 46.43
2020-06-18 6116 26388157 4583 175022427 6.57 6.70 6.57 6.61 0.11 1.69% 6.61 326 6.62 67 47.21
2020-06-19 6116 25377320 4103 168708541 6.64 6.75 6.55 6.55 0.06 -0.91% 6.55 603 6.56 5 46.79
2020-06-22 6116 18248142 2543 120085323 6.60 6.66 6.49 6.52 0.03 -0.46% 6.52 460 6.53 3 46.57
2020-06-23 6116 16865478 2635 111485551 6.60 6.66 6.56 6.61 0.09 1.38% 6.60 562 6.61 61 47.21
2020-06-24 6116 11910847 1934 78952160 6.71 6.71 6.58 6.61 0.00 0% 6.61 141 6.62 70 47.21
2020-06-29 6116 7591545 1426 49580458 6.51 6.57 6.41 6.55 0.06 -0.91% 6.55 24 6.56 90 46.79
2020-06-30 6116 9473252 1809 61794953 6.60 6.61 6.48 6.48 0.07 -1.07% 6.48 88 6.50 12 46.29
2020-07-01 6116 8593033 1519 55854138 6.53 6.57 6.46 6.48 0.00 0% 6.48 63 6.49 25 46.29
2020-07-02 6116 14950075 2302 97831135 6.51 6.59 6.47 6.55 0.07 1.08% 6.55 95 6.56 6 46.79
2020-07-03 6116 13591470 2179 88441457 6.55 6.59 6.46 6.49 0.06 -0.92% 6.49 73 6.50 136 46.36
2020-07-06 6116 49148664 8200 331069449 6.53 6.89 6.52 6.68 0.19 2.93% 6.68 375 6.69 30 47.71
2020-07-07 6116 20974806 3847 140529852 6.79 6.80 6.63 6.66 0.02 -0.3% 6.66 224 6.67 33 47.57
2020-07-08 6116 15343701 2421 102662398 6.64 6.75 6.64 6.73 0.07 1.05% 6.72 136 6.73 118 48.07
2020-07-09 6116 14302391 2142 95967482 6.75 6.78 6.66 6.67 0.06 -0.89% 6.67 267 6.68 58 47.64
2020-07-13 6116 14564748 2617 96412755 6.62 6.68 6.58 6.62 0.12 -0.75% 6.62 25 6.63 49 47.29
2020-07-14 6116 9266092 1792 60732359 6.62 6.63 6.50 6.53 0.09 -1.36% 6.53 86 6.54 84 46.64
2020-07-15 6116 15055104 2745 99239815 6.64 6.68 6.50 6.52 0.01 -0.15% 6.52 64 6.53 35 46.57
2020-07-16 6116 6900229 1415 45154532 6.58 6.62 6.50 6.53 0.01 0.15% 6.53 154 6.54 2 46.64
2020-07-17 6116 10557697 1839 69022254 6.55 6.65 6.46 6.49 0.04 -0.61% 6.49 510 6.50 119 46.36
2020-07-20 6116 13550175 2089 89206038 6.59 6.63 6.55 6.60 0.11 1.69% 6.59 36 6.60 316 47.14
2020-07-21 6116 79616371 12101 554105427 6.71 7.10 6.71 7.00 0.40 6.06% 6.99 227 7.00 1067 50.00
2020-07-22 6116 150539001 26749 1122853574 7.08 7.70 7.02 7.70 0.70 10% 7.70 19618 0.00 0 55.00
2020-07-23 6116 162188186 29737 1266374274 7.71 8.07 7.55 7.62 0.08 -1.04% 7.62 488 7.63 36 54.43
2020-07-27 6116 34767189 6775 246983095 7.30 7.31 7.00 7.00 0.17 -8.14% 7.00 1749 7.01 19 50.00
2020-07-28 6116 41454131 7400 286846998 7.01 7.18 6.75 6.76 0.24 -3.43% 6.76 405 6.77 2 48.29
2020-07-29 6116 15977885 3780 108697984 6.77 6.88 6.74 6.77 0.01 0.15% 6.77 609 6.78 3 48.36
2020-07-30 6116 27450272 5777 191408208 6.83 7.15 6.78 7.03 0.26 3.84% 7.03 400 7.04 26 50.21
2020-07-31 6116 34236532 5924 239764017 7.05 7.15 6.92 6.92 0.11 -1.56% 6.92 775 6.93 8 49.43
2020-08-03 6116 12112851 2765 84444796 7.00 7.06 6.92 6.98 0.06 0.87% 6.97 15 6.98 46 49.86
2020-08-04 6116 130079946 14749 990852809 7.60 7.67 7.39 7.67 0.69 9.89% 7.67 18562 0.00 0 54.79
2020-08-05 6116 172749973 27331 1369743744 7.70 8.09 7.70 8.01 0.34 4.43% 8.00 902 8.01 543 57.21
2020-08-06 6116 96001455 17909 777942746 8.08 8.28 7.94 8.00 0.01 -0.12% 7.99 102 8.00 510 0.00
2020-08-07 6116 61014684 11593 477179077 8.11 8.12 7.70 7.72 0.28 -3.5% 7.72 970 7.73 1683 0.00
2020-08-11 6116 29162079 4917 224847646 7.78 7.79 7.62 7.66 0.05 -0.78% 7.66 182 7.67 127 0.00
2020-08-12 6116 24714387 4306 190392365 7.70 7.85 7.62 7.70 0.04 0.52% 7.70 96 7.71 17 0.00
2020-08-13 6116 16816195 3128 129684641 7.76 7.79 7.65 7.65 0.05 -0.65% 7.65 110 7.66 20 0.00
2020-08-14 6116 146602407 25093 1187495421 7.66 8.30 7.64 8.30 0.65 8.5% 8.29 160 8.30 2807 0.00
2020-08-17 6116 100073905 18264 822376922 8.27 8.50 8.00 8.20 0.10 -1.2% 8.20 963 8.21 11 0.00
2020-08-18 6116 84579659 15823 704765831 8.32 8.59 8.14 8.20 0.00 0% 8.20 768 8.21 29 0.00
2020-08-19 6116 109814279 19139 923900278 8.38 8.54 8.25 8.43 0.23 2.8% 8.43 152 8.44 212 0.00
2020-08-20 6116 107832502 20238 858079191 8.30 8.36 7.60 7.89 0.54 -6.41% 7.89 336 7.90 562 0.00
2020-08-21 6116 68716095 11241 544282387 8.09 8.12 7.80 7.86 0.03 -0.38% 7.86 641 7.87 42 0.00
2020-08-24 6116 35534626 7471 280730597 7.92 8.00 7.81 7.83 0.03 -0.38% 7.83 212 7.84 22 0.00
2020-08-25 6116 83002118 15979 667260087 8.13 8.24 7.91 7.92 0.09 1.15% 7.92 1111 7.93 685 0.00
2020-08-26 6116 34727741 6146 276327504 7.96 8.02 7.90 7.95 0.03 0.38% 7.94 1292 7.95 192 0.00
2020-08-27 6116 168574023 26812 1384435368 8.02 8.49 7.97 8.20 0.25 3.14% 8.20 1004 8.21 75 0.00
2020-08-28 6116 54527741 10218 440520420 8.20 8.20 8.02 8.06 0.14 -1.71% 8.06 46 8.07 47 0.00
2020-08-31 6116 44248039 5822 358550195 8.19 8.20 8.04 8.04 0.02 -0.25% 8.04 206 8.05 16 0.00
2020-09-01 6116 47306391 7692 386598075 8.12 8.26 8.04 8.22 0.18 2.24% 8.22 101 8.23 547 0.00
2020-09-02 6116 47302694 7984 389799694 8.25 8.35 8.16 8.26 0.04 0.49% 8.26 75 8.27 29 0.00
2020-09-03 6116 242401734 36459 2131678467 8.40 9.02 8.39 8.95 0.69 8.35% 8.94 188 8.95 306 0.00
2020-09-04 6116 180752302 32733 1579719091 8.71 8.92 8.60 8.75 0.20 -2.23% 8.75 736 8.76 206 0.00
2020-09-07 6116 71097614 10757 618524975 8.80 8.82 8.60 8.62 0.13 -1.49% 8.62 117 8.63 74 0.00
2020-09-10 6116 248215409 23232 2147483647 9.28 9.69 9.28 9.69 0.88 12.41% 9.69 112517 0.00 0 0.00
2020-09-11 6116 369594714 53584 2147483647 9.74 10.10 9.33 9.37 0.32 -3.3% 9.37 373 9.38 71 0.00
2020-09-14 6116 83465970 16650 772459832 9.50 9.53 9.11 9.16 0.21 -2.24% 9.15 835 9.16 11 0.00
2020-09-16 6116 66201335 12605 593156555 9.11 9.14 8.88 8.89 0.16 -2.95% 8.89 692 8.90 197 0.00
2020-09-17 6116 36703793 7786 331062064 8.85 9.10 8.84 9.04 0.15 1.69% 9.04 42 9.05 275 0.00
2020-09-18 6116 21401926 4394 193067299 9.05 9.07 8.94 9.04 0.00 0% 9.04 149 9.05 233 0.00
2020-09-22 6116 33273981 6414 299682659 9.02 9.12 8.87 9.01 0.01 -0.33% 9.01 74 9.02 28 0.00
2020-09-24 6116 71349324 12780 609888773 8.77 8.77 8.38 8.40 0.50 -6.77% 8.39 756 8.40 481 0.00
2020-09-25 6116 54721231 9384 453136838 8.49 8.62 8.01 8.13 0.27 -3.21% 8.12 271 8.13 16 0.00
2020-09-29 6116 22339809 5202 184980043 8.28 8.34 8.21 8.27 0.05 1.72% 8.27 5 8.28 13 0.00
2020-09-30 6116 19673052 4021 165304043 8.33 8.48 8.24 8.48 0.21 2.54% 8.47 186 8.48 204 0.00
2020-10-06 6116 51916164 10693 464733239 8.87 9.07 8.72 9.02 0.27 6.37% 9.01 105 9.02 78 0.00
2020-10-08 6116 22544495 4861 203210696 9.12 9.12 8.96 9.00 0.02 -0.22% 9.00 13 9.01 17 0.00
2020-10-12 6116 44523000 7469 403399540 9.11 9.15 8.92 9.01 0.01 0.11% 9.00 36 9.01 21 0.00
2020-10-13 6116 34720319 6659 315683223 9.08 9.14 9.01 9.10 0.09 1% 9.09 211 9.10 621 0.00
2020-10-14 6116 51054403 9598 468848361 9.10 9.34 9.07 9.11 0.01 0.11% 9.11 581 9.12 47 0.00
2020-10-15 6116 25422969 5587 231871378 9.14 9.20 9.07 9.11 0.00 0% 9.11 218 9.12 156 0.00
2020-10-16 6116 36704512 6704 332181099 9.12 9.18 8.90 8.98 0.13 -1.43% 8.97 112 8.98 35 0.00
2020-10-20 6116 14160495 3635 128613071 9.08 9.14 9.05 9.07 0.02 1% 9.07 109 9.08 51 0.00
2020-10-21 6116 51237063 9833 470731803 9.10 9.29 9.07 9.10 0.03 0.33% 9.10 1545 9.11 9 0.00
2020-10-22 6116 14040185 2914 127763959 9.12 9.14 9.05 9.11 0.01 0.11% 9.11 171 9.12 212 0.00
2020-10-23 6116 43214813 7614 398364099 9.15 9.28 9.13 9.28 0.17 1.87% 9.27 137 9.28 194 0.00
2020-10-26 6116 290956991 46121 2147483647 9.40 10.20 9.21 10.15 0.87 9.38% 10.10 1042 10.15 1968 0.00
2020-10-27 6116 207855277 36666 2023384694 9.94 9.97 9.60 9.65 0.50 -4.93% 9.64 824 9.65 53 0.00
2020-10-28 6116 101142875 18926 966645116 9.66 9.74 9.37 9.40 0.25 -2.59% 9.40 146 9.41 280 0.00
2020-10-29 6116 116289254 18325 1092413567 9.21 9.58 9.11 9.51 0.11 1.17% 9.51 136 9.52 22 0.00
2020-10-30 6116 85483889 14893 798560863 9.38 9.53 9.15 9.15 0.36 -3.79% 9.15 968 9.16 234 0.00
2020-11-02 6116 35085575 6400 322340850 9.21 9.26 9.12 9.22 0.07 0.77% 9.22 112 9.23 199 0.00
2020-11-03 6116 55788539 10386 522282304 9.35 9.44 9.26 9.40 0.18 1.95% 9.40 1045 9.41 34 0.00
2020-11-04 6116 107569321 15953 1025175744 9.45 9.63 9.38 9.49 0.09 0.96% 9.49 621 9.50 73 0.00
2020-11-05 6116 78212267 13404 750527719 9.64 9.68 9.47 9.60 0.11 1.16% 9.60 18 9.61 93 0.00
2020-11-06 6116 149386211 23040 1450196899 9.81 9.86 9.49 9.52 0.08 -0.83% 9.52 471 9.53 603 0.00
2020-11-09 6116 48038970 8230 462918524 9.72 9.74 9.56 9.59 0.07 0.74% 9.59 95 9.60 6 0.00
2020-11-10 6116 53805368 9288 516248098 9.70 9.74 9.46 9.52 0.07 -0.73% 9.52 86 9.53 45 26.44
2020-11-11 6116 55987531 11884 528715003 9.56 9.61 9.30 9.36 0.16 -1.68% 9.36 130 9.37 6 26.00
2020-11-12 6116 42674502 8148 396831669 9.49 9.49 9.19 9.22 0.14 -1.5% 9.22 243 9.23 63 25.61
2020-11-13 6116 33257311 6541 309867955 9.23 9.42 9.16 9.37 0.15 1.63% 9.37 25 9.38 92 26.03
2020-11-16 6116 26111777 5412 246361355 9.50 9.53 9.38 9.38 0.01 0.11% 9.38 125 9.39 17 26.06
2020-11-18 6116 21487904 5331 201194132 9.34 9.44 9.30 9.36 0.06 -0.21% 9.36 265 9.37 27 26.00
2020-11-19 6116 40352036 7445 382942858 9.44 9.55 9.41 9.50 0.14 1.5% 9.50 259 9.51 221 26.39
2020-11-23 6116 36298331 7151 344817945 9.45 9.60 9.41 9.47 0.09 -0.32% 9.47 157 9.48 35 26.31
2020-11-24 6116 44816227 8383 428730463 9.53 9.65 9.51 9.54 0.07 0.74% 9.54 427 9.55 163 26.50
2020-11-25 6116 62082347 10653 601638324 9.76 9.79 9.56 9.63 0.09 0.94% 9.62 550 9.63 65 26.75
2020-11-26 6116 50097632 8985 487204140 9.66 9.80 9.66 9.74 0.11 1.14% 9.73 108 9.74 1005 27.06
2020-11-27 6116 78061657 14932 771209603 9.81 9.98 9.78 9.83 0.09 0.92% 9.83 364 9.84 177 27.31
2020-11-30 6116 159495996 22512 1608651308 9.95 10.35 9.87 10.05 0.22 2.24% 10.00 4469 10.05 544 27.92
2020-12-01 6116 305573390 41199 2147483647 10.30 11.00 10.20 10.80 0.75 7.46% 10.80 114 10.85 1637 30.00
2020-12-02 6116 249216620 39996 2147483647 11.05 11.60 11.00 11.50 0.70 6.48% 11.45 710 11.50 1357 31.94
2020-12-04 6116 405423777 60034 2147483647 11.70 12.50 11.50 12.50 1.05 8.7% 12.45 718 12.50 5838 34.72
2020-12-07 6116 419513031 73009 2147483647 13.10 13.75 12.30 12.60 0.10 0.8% 12.55 1453 12.60 2124 35.00
2020-12-11 6116 160689211 26039 2112409730 13.40 13.65 12.70 12.95 0.30 2.78% 12.95 1216 13.00 919 35.97
2020-12-16 6116 71455588 12047 918295398 13.00 13.10 12.70 12.85 0.20 -0.77% 12.80 783 12.85 65 35.69
2020-12-18 6116 70242026 12748 891935263 12.90 12.95 12.55 12.60 0.35 -1.95% 12.60 237 12.65 1533 35.00
2020-12-21 6116 100925026 16557 1255520149 12.60 12.75 12.05 12.55 0.05 -0.4% 12.50 336 12.55 121 34.86
2020-12-22 6116 101681087 17731 1290980222 12.55 12.95 12.30 12.35 0.20 -1.59% 12.35 93 12.40 235 34.31
2020-12-25 6116 87853825 14285 1131790135 12.75 13.05 12.65 12.80 0.20 3.64% 12.80 861 12.85 1288 35.56
2020-12-28 6116 132513136 21706 1733932764 12.90 13.25 12.85 13.15 0.35 2.73% 13.15 1234 13.20 3254 36.53
2020-12-29 6116 149580708 25565 1999398814 13.45 13.70 13.10 13.25 0.10 0.76% 13.25 13 13.30 3989 36.81
2020-12-30 6116 84242877 17180 1082300293 13.15 13.20 12.70 12.80 0.45 -3.4% 12.75 3680 12.80 1372 35.56