百一(6152)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　7.44
0
0%		7.25
-0.19
-2.55%		 　7.10
-0.15
-2.07%		7.09
-0.01
-0.14%		7.01
-0.08
-1.13%		7.19
0.18
2.57%		7.12
-0.07
-0.97%		 　7.22
0.1
1.4%		7.24
0.02
0.28%		7.25
0.01
0.14%		7.26
0.01
0.14%		7.27
0.01
0.14%		 　7.27
0
0%		 　　　　　　　　6.63
-0.64
-8.8%		6.67
0.04
0.6%		7.12
2 月 　6.36
-0.31
-4.65%		6.44
0.08
1.26%		6.41
-0.03
-0.47%		6.53
0.12
1.87%		6.39
-0.14
-2.14%		 　6.44
0.05
0.78%		6.42
-0.02
-0.31%		6.44
0.02
0.31%		6.51
0.07
1.09%		6.53
0.02
0.31%		 　6.45
-0.08
-1.23%		6.33
-0.12
-1.86%		6.54
0.21
3.32%		6.46
-0.08
-1.22%		6.40
-0.06
-0.93%		 　6.27
-0.13
-2.03%		6.26
-0.01
-0.16%		6.09
-0.17
-2.72%		5.96
-0.13
-2.13%		 6.31
3 月　5.88
-0.08
-1.34%		5.96
0.08
1.36%		5.94
-0.02
-0.34%		6.03
0.09
1.52%		5.96
-0.07
-1.16%		 　5.69
-0.27
-4.53%		5.97
0.28
4.92%		5.82
-0.15
-2.51%		5.37
-0.45
-7.73%		4.96
-0.41
-7.64%		 　4.60
-0.36
-7.26%		4.43
-0.17
-3.7%		4.37
-0.06
-1.35%		3.95
-0.42
-9.61%		4.34
0.39
9.87%		 　4.29
-0.05
-1.15%		4.38
0.09
2.1%		4.53
0.15
3.42%		4.45
-0.08
-1.77%		4.46
0.01
0.22%		 　4.55
0.09
2.02%		4.57
0.02
0.44%		4.99
4 月4.97
0.4
8.75%		 　　　4.97
0
0%		5.10
0.13
2.62%		5.40
0.3
5.88%		5.29
-0.11
-2.04%		5.47
0.18
3.4%		 　5.31
-0.16
-2.93%		5.56
0.25
4.71%		5.68
0.12
2.16%		5.54
-0.14
-2.46%		5.58
0.04
0.72%		 　5.57
-0.01
-0.18%		5.39
-0.18
-3.23%		5.47
0.08
1.48%		5.38
-0.09
-1.65%		5.58
0.2
3.72%		 　6.13
0.55
9.86%		6.62
0.49
7.99%		6.48
-0.14
-2.11%		6.50
0.02
0.31%		 5.61
5 月　　　6.22
-0.28
-4.31%		6.15
-0.07
-1.13%		6.13
-0.02
-0.33%		 6.18
0.05
0.82%		 　6.22
0.04
0.65%		6.15
-0.07
-1.13%		6.17
0.02
0.33%		6.05
-0.12
-1.94%		6.06
0.01
0.17%		 　6.00
-0.06
-0.99%		6.05
0.05
0.83%		6.03
-0.02
-0.33%		6.07
0.04
0.66%		5.95
-0.12
-1.98%		 　5.93
-0.02
-0.34%		6.20
0.27
4.55%		6.10
-0.1
-1.61%		6.12
0.02
0.33%		6.15
0.03
0.49%		 6.1
6 月6.13
-0.02
-0.33%		6.13
0
0%		6.19
0.06
0.98%		6.11
-0.08
-1.29%		6.20
0.09
1.47%		 　6.19
-0.01
-0.16%		6.07
-0.12
-1.94%		6.08
0.01
0.16%		5.91
-0.17
-2.8%		5.74
-0.17
-2.88%		 　5.77
0.03
0.52%		5.86
0.09
1.56%		5.86
0
0%		5.87
0.01
0.17%		6.10
0.23
3.92%		 　6.05
-0.05
-0.82%		5.98
-0.07
-1.16%		6.03
0.05
0.84%		 　　　5.91
-0.12
-1.99%		6.02
0.11
1.86%		 6.01
7 月6.03
0.01
0.17%		6.09
0.06
1%		6.00
-0.09
-1.48%		 　6.07
0.07
1.17%		6.14
0.07
1.15%		6.75
0.61
9.93%		7.23
0.48
7.11%		 　　6.69
-0.54
-7.47%		6.83
0.14
2.09%		6.71
-0.12
-1.76%		6.70
-0.01
-0.15%		6.47
-0.23
-3.43%		 　6.40
-0.07
-1.08%		6.50
0.1
1.56%		6.51
0.01
0.15%		6.42
-0.09
-1.38%		 　　7.39
0.97
15.11%		7.60
0.21
2.84%		7.45
-0.15
-1.97%		7.39
-0.06
-0.81%		7.30
-0.09
-1.22%		6.69
8 月 　7.10
-0.2
-2.74%		7.26
0.16
2.25%		7.18
-0.08
-1.1%		7.19
0.01
0.14%		7.04
-0.15
-2.09%		 　　7.08
0.04
0.57%		7.13
0.05
0.71%		7.09
-0.04
-0.56%		7.25
0.16
2.26%		 　7.29
0.04
0.55%		7.23
-0.06
-0.82%		7.25
0.02
0.28%		7.97
0.72
9.93%		8.08
0.11
1.38%		 　7.53
-0.55
-6.81%		7.66
0.13
1.73%		7.57
-0.09
-1.17%		7.63
0.06
0.79%		7.68
0.05
0.66%		 7.95
0.27
3.52%		7.43
9 月 7.95
0
0%		7.95
10 月 7.95
0
0%		7.95
11 月 7.95
0
0%		7.95
12 月 7.95
0
0%		7.95

說明:最高漲幅:15.11%最低跌幅:-9.61% 最高價:8.08最低價:3.95平均價:6.91,灰色底表示週末,漲91天(13.24)元,跌100天(-14.57)元,平盤131天
15%=2,10%=5,9%=1,8%=1,7%=1,6%=1,5%=3,4%=5,3%=6,2%=13,1%=33,0%=151,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=6,-6%=11,-7%=17,-8%=21,-9%=33,

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 6152 774272 319 5788740 7.62 7.65 7.38 7.44 0.12 0% 7.40 4 7.44 16 0.00
2020-01-03 6152 498052 195 3634343 7.35 7.45 7.20 7.25 0.19 -2.55% 7.25 120 7.36 3 0.00
2020-01-06 6152 429103 160 3063288 7.25 7.25 7.07 7.10 0.15 -2.07% 7.10 12 7.19 3 0.00
2020-01-07 6152 195045 87 1385849 7.10 7.20 7.07 7.09 0.01 -0.14% 7.09 1 7.11 3 0.00
2020-01-08 6152 366000 127 2573070 7.08 7.09 7.00 7.01 0.08 -1.13% 7.01 15 7.04 1 0.00
2020-01-09 6152 376762 141 2705748 7.10 7.28 7.10 7.19 0.18 2.57% 7.18 6 7.20 10 0.00
2020-01-10 6152 213490 98 1529776 7.25 7.25 7.12 7.12 0.07 -0.97% 7.11 26 7.21 11 0.00
2020-01-13 6152 146522 71 1056458 7.14 7.26 7.14 7.22 0.10 1.4% 7.20 1 7.23 9 0.00
2020-01-14 6152 163500 65 1179878 7.21 7.25 7.17 7.24 0.02 0.28% 7.23 20 7.24 1 0.00
2020-01-15 6152 190417 81 1366580 7.23 7.25 7.14 7.25 0.01 0.14% 7.25 30 7.26 10 0.00
2020-01-16 6152 252891 78 1838243 7.32 7.32 7.21 7.26 0.01 0.14% 7.26 36 7.27 10 0.00
2020-01-17 6152 401001 105 2907837 7.24 7.28 7.20 7.27 0.01 0.14% 7.26 3 7.27 7 0.00
2020-01-20 6152 300410 105 2181938 7.20 7.29 7.20 7.27 0.00 0% 7.27 153 7.28 13 0.00
2020-01-30 6152 912802 282 6102814 6.69 6.94 6.55 6.63 0.64 -8.8% 6.57 10 6.63 4 0.00
2020-01-31 6152 155296 69 1044503 6.58 6.86 6.58 6.67 0.04 0.6% 6.67 2 6.71 10 0.00
2020-02-03 6152 410307 155 2572025 6.56 6.57 6.06 6.36 0.31 -4.65% 6.33 5 6.37 1 0.00
2020-02-04 6152 237943 105 1543911 6.35 6.56 6.35 6.44 0.08 1.26% 6.43 13 6.46 19 0.00
2020-02-05 6152 266380 101 1713274 6.46 6.59 6.40 6.41 0.03 -0.47% 6.41 11 6.46 87 0.00
2020-02-06 6152 269478 89 1748495 6.40 6.55 6.40 6.53 0.12 1.87% 6.50 18 6.53 14 0.00
2020-02-07 6152 262051 97 1679912 6.53 6.53 6.37 6.39 0.14 -2.14% 6.39 50 6.40 23 0.00
2020-02-10 6152 191026 57 1221206 6.38 6.49 6.35 6.44 0.05 0.78% 6.40 1 6.44 5 0.00
2020-02-11 6152 164146 70 1045593 6.34 6.42 6.34 6.42 0.02 -0.31% 6.38 36 6.41 3 0.00
2020-02-12 6152 213265 68 1368147 6.35 6.45 6.35 6.44 0.02 0.31% 6.42 1 6.45 12 0.00
2020-02-13 6152 136000 45 884270 6.44 6.56 6.44 6.51 0.07 1.09% 6.48 1 6.52 10 0.00
2020-02-14 6152 44030 37 286186 6.50 6.53 6.48 6.53 0.02 0.31% 6.50 4 6.52 1 0.00
2020-02-17 6152 150023 69 973190 6.55 6.55 6.45 6.45 0.08 -1.23% 6.45 5 6.49 1 0.00
2020-02-18 6152 166210 104 1055929 6.45 6.47 6.30 6.33 0.12 -1.86% 6.33 7 6.39 4 0.00
2020-02-19 6152 312000 96 2003060 6.33 6.54 6.27 6.54 0.21 3.32% 6.48 1 6.50 5 0.00
2020-02-20 6152 135100 75 872063 6.54 6.54 6.42 6.46 0.08 -1.22% 6.46 29 6.50 8 0.00
2020-02-21 6152 228000 74 1447740 6.40 6.46 6.32 6.40 0.06 -0.93% 6.40 19 6.44 5 0.00
2020-02-24 6152 462000 139 2851230 6.01 6.38 6.01 6.27 0.13 -2.03% 6.24 12 6.27 43 0.00
2020-02-25 6152 190572 78 1176112 6.18 6.27 6.10 6.26 0.01 -0.16% 6.19 1 6.22 15 0.00
2020-02-26 6152 190000 89 1159820 6.12 6.19 6.04 6.09 0.17 -2.72% 6.09 3 6.16 2 0.00
2020-02-27 6152 235010 112 1420455 6.19 6.19 5.95 5.96 0.13 -2.13% 5.96 128 5.99 1 0.00
2020-03-02 6152 271490 135 1585304 5.80 5.90 5.71 5.88 0.08 -1.34% 5.80 150 5.88 3 0.00
2020-03-03 6152 514000 95 3066410 5.89 6.09 5.89 5.96 0.08 1.36% 5.96 159 5.99 17 0.00
2020-03-04 6152 109413 64 646046 5.92 5.94 5.87 5.94 0.02 -0.34% 5.92 3 5.94 7 0.00
2020-03-05 6152 145765 57 874661 5.94 6.07 5.94 6.03 0.09 1.52% 6.02 21 6.03 3 0.00
2020-03-06 6152 853000 207 5118150 6.06 6.09 5.96 5.96 0.07 -1.16% 5.95 11 5.96 87 0.00
2020-03-09 6152 614443 205 3555945 5.93 5.93 5.69 5.69 0.27 -4.53% 5.69 6 5.72 4 0.00
2020-03-10 6152 502052 153 2823668 5.54 5.97 5.51 5.97 0.28 4.92% 5.95 2 5.98 3 0.00
2020-03-11 6152 247023 131 1473572 6.00 6.08 5.81 5.82 0.15 -2.51% 5.81 11 5.95 2 0.00
2020-03-12 6152 632365 178 3368576 5.78 5.78 5.25 5.37 0.45 -7.73% 5.26 2 5.37 9 0.00
2020-03-13 6152 460000 150 2244990 5.15 5.20 4.84 4.96 0.41 -7.64% 4.95 2 4.98 3 0.00
2020-03-16 6152 867491 195 3991902 5.01 5.01 4.47 4.60 0.36 -7.26% 4.51 45 4.60 7 0.00
2020-03-17 6152 251561 81 1083495 4.50 4.50 4.16 4.43 0.17 -3.7% 4.34 30 4.42 1 0.00
2020-03-18 6152 128210 79 569614 4.62 4.62 4.32 4.37 0.06 -1.35% 4.37 21 4.47 2 0.00
2020-03-19 6152 273191 115 1103403 4.36 4.36 3.95 3.95 0.42 -9.61% 3.95 10 4.12 1 0.00
2020-03-20 6152 175090 70 745294 4.00 4.34 4.00 4.34 0.39 9.87% 4.23 2 4.34 18 0.00
2020-03-23 6152 60029 45 261727 4.43 4.43 4.20 4.29 0.05 -1.15% 4.23 1 4.29 1 0.00
2020-03-24 6152 172115 87 771895 4.26 4.58 4.26 4.38 0.09 2.1% 4.38 204 4.43 6 0.00
2020-03-25 6152 113026 83 512478 4.65 4.65 4.45 4.53 0.15 3.42% 4.46 31 4.53 8 0.00
2020-03-26 6152 85602 40 382923 4.60 4.60 4.43 4.45 0.08 -1.77% 4.45 10 4.49 1 0.00
2020-03-27 6152 227206 114 1024770 4.55 4.65 4.45 4.46 0.01 0.22% 4.46 26 4.52 6 0.00
2020-03-30 6152 153056 69 687562 4.39 4.55 4.39 4.55 0.09 2.02% 4.55 3 4.62 4 56.88
2020-03-31 6152 95206 41 432783 4.56 4.60 4.51 4.57 0.02 0.44% 4.55 10 4.57 3 57.12
2020-04-01 6152 202520 88 976358 4.46 4.97 4.46 4.97 0.40 8.75% 4.90 2 4.98 2 62.12
2020-04-06 6152 119138 116 588840 4.97 4.99 4.86 4.97 0.00 0% 4.97 147 4.98 1 62.12
2020-04-07 6152 361931 100 1819660 4.97 5.15 4.97 5.10 0.13 2.62% 5.10 6 5.11 30 63.75
2020-04-08 6152 410354 108 2148182 5.08 5.40 5.08 5.40 0.30 5.88% 5.28 5 5.40 25 67.50
2020-04-09 6152 265104 92 1423135 5.26 5.60 5.26 5.29 0.11 -2.04% 5.29 3 5.38 4 66.12
2020-04-10 6152 167358 62 894424 5.26 5.47 5.26 5.47 0.18 3.4% 5.42 2 5.47 2 68.38
2020-04-13 6152 202131 78 1085978 5.47 5.47 5.25 5.31 0.16 -2.93% 5.32 21 5.44 2 66.38
2020-04-14 6152 246933 82 1349833 5.31 5.56 5.30 5.56 0.25 4.71% 5.56 1 5.57 4 69.50
2020-04-15 6152 107056 68 597732 5.56 5.69 5.48 5.68 0.12 2.16% 5.57 11 5.60 1 71.00
2020-04-16 6152 118612 72 659005 5.67 5.68 5.41 5.54 0.14 -2.46% 5.54 3 5.67 11 69.25
2020-04-17 6152 178918 74 996536 5.61 5.66 5.49 5.58 0.04 0.72% 5.55 2 5.58 5 69.75
2020-04-20 6152 35689 23 198618 5.46 5.58 5.46 5.57 0.01 -0.18% 5.51 1 5.56 7 69.62
2020-04-21 6152 222050 60 1196084 5.56 5.57 5.29 5.39 0.18 -3.23% 5.37 6 5.39 9 67.38
2020-04-22 6152 96001 27 519555 5.39 5.47 5.33 5.47 0.08 1.48% 5.41 3 5.46 2 68.38
2020-04-23 6152 81593 41 439517 5.35 5.47 5.31 5.38 0.09 -1.65% 5.38 12 5.47 3 67.25
2020-04-24 6152 86102 48 477169 5.67 5.67 5.42 5.58 0.20 3.72% 5.55 6 5.58 3 69.75
2020-04-27 6152 443483 166 2694278 5.71 6.13 5.71 6.13 0.55 9.86% 6.13 189 0.00 0 76.62
2020-04-28 6152 1075224 424 6987238 6.24 6.73 6.15 6.62 0.49 7.99% 6.60 1 6.63 20 82.75
2020-04-29 6152 473604 233 3093947 6.53 6.70 6.41 6.48 0.14 -2.11% 6.41 11 6.48 8 81.00
2020-04-30 6152 293225 134 1918482 6.50 6.70 6.50 6.50 0.02 0.31% 6.50 4 6.55 10 81.25
2020-05-04 6152 390689 173 2408178 6.40 6.40 6.05 6.22 0.28 -4.31% 6.16 31 6.22 2 77.75
2020-05-05 6152 196632 92 1214344 6.22 6.24 6.10 6.15 0.07 -1.13% 6.14 8 6.15 3 76.88
2020-05-06 6152 191000 53 1175250 6.20 6.20 6.12 6.13 0.02 -0.33% 6.13 6 6.15 7 76.62
2020-05-08 6152 259375 92 1619466 6.30 6.34 6.16 6.18 0.11 0.82% 6.17 1 6.18 8 77.25
2020-05-11 6152 334032 82 2083170 6.22 6.30 6.13 6.22 0.04 0.65% 6.18 10 6.23 21 77.75
2020-05-12 6152 139000 71 861310 6.25 6.27 6.15 6.15 0.07 -1.13% 6.15 8 6.19 1 76.88
2020-05-13 6152 183000 59 1126300 6.12 6.20 6.12 6.17 0.02 0.33% 6.15 2 6.17 6 77.12
2020-05-14 6152 177000 63 1079300 6.15 6.17 6.05 6.05 0.12 -1.94% 6.05 2 6.06 2 75.62
2020-05-15 6152 325000 91 1955480 6.03 6.12 6.00 6.06 0.01 0.17% 6.04 1 6.06 1 20.90
2020-05-18 6152 208137 75 1258533 6.06 6.14 6.00 6.00 0.06 -0.99% 6.00 119 6.04 2 20.69
2020-05-19 6152 151000 60 908600 6.02 6.05 6.00 6.05 0.05 0.83% 6.02 20 6.05 2 20.86
2020-05-20 6152 156000 53 935090 6.02 6.05 5.91 6.03 0.02 -0.33% 5.97 1 6.03 13 20.79
2020-05-21 6152 99000 27 600220 6.04 6.08 6.01 6.07 0.04 0.66% 6.02 9 6.07 8 20.93
2020-05-22 6152 101000 48 605010 6.02 6.08 5.95 5.95 0.12 -1.98% 5.95 13 5.96 13 20.52
2020-05-25 6152 84000 44 497720 5.95 5.95 5.90 5.93 0.02 -0.34% 5.93 1 5.94 3 20.45
2020-05-26 6152 320802 120 1977477 6.03 6.23 6.03 6.20 0.27 4.55% 6.20 12 6.22 13 21.38
2020-05-27 6152 143000 42 871540 6.20 6.20 6.06 6.10 0.10 -1.61% 6.10 20 6.12 2 21.03
2020-05-28 6152 122000 47 744170 6.17 6.17 6.07 6.12 0.02 0.33% 6.10 8 6.14 6 21.10
2020-05-29 6152 96000 36 588340 6.12 6.15 6.10 6.15 0.03 0.49% 6.06 25 6.15 2 21.21
2020-06-01 6152 151000 55 925910 6.17 6.19 6.07 6.13 0.02 -0.33% 6.10 5 6.13 6 21.14
2020-06-02 6152 21337 13 130575 6.11 6.15 6.10 6.13 0.00 0% 6.11 7 6.15 19 21.14
2020-06-03 6152 216000 70 1335430 6.14 6.28 6.02 6.19 0.06 0.98% 6.19 3 6.20 3 21.34
2020-06-04 6152 202000 74 1246570 6.21 6.23 6.11 6.11 0.08 -1.29% 6.11 11 6.17 7 21.07
2020-06-05 6152 139000 52 855430 6.12 6.23 6.08 6.20 0.09 1.47% 6.14 91 6.20 5 21.38
2020-06-08 6152 246000 99 1503970 6.30 6.32 6.03 6.19 0.01 -0.16% 6.05 1 6.19 2 21.34
2020-06-09 6152 220000 64 1340370 6.24 6.24 6.05 6.07 0.12 -1.94% 6.07 8 6.10 10 20.93
2020-06-10 6152 148000 50 897650 6.07 6.18 6.03 6.08 0.01 0.16% 6.05 16 6.09 15 20.97
2020-06-11 6152 419000 111 2509220 6.12 6.13 5.90 5.91 0.17 -2.8% 5.90 42 5.91 3 20.38
2020-06-12 6152 650000 162 3688310 5.68 5.87 5.60 5.74 0.17 -2.88% 5.66 5 5.73 3 19.79
2020-06-15 6152 160000 79 919080 5.86 5.86 5.70 5.77 0.03 0.52% 5.71 8 5.78 3 19.90
2020-06-16 6152 298000 94 1724830 5.78 5.86 5.76 5.86 0.09 1.56% 5.81 1 5.86 4 20.21
2020-06-17 6152 205200 78 1191549 5.86 5.90 5.76 5.86 0.00 0% 5.86 7 5.87 3 20.21
2020-06-18 6152 129004 61 756400 5.87 5.90 5.80 5.87 0.01 0.17% 5.87 1 5.89 4 20.24
2020-06-19 6152 451018 170 2746718 6.00 6.19 5.90 6.10 0.23 3.92% 6.10 6 6.12 4 21.03
2020-06-22 6152 341264 137 2063686 6.08 6.13 5.95 6.05 0.05 -0.82% 5.99 474 6.05 55 20.86
2020-06-23 6152 122502 66 737558 6.10 6.10 5.98 5.98 0.07 -1.16% 5.98 22 6.05 5 20.62
2020-06-24 6152 56351 31 341406 6.15 6.17 6.01 6.03 0.05 0.84% 6.03 69 6.04 1 20.79
2020-06-29 6152 163004 65 959036 5.96 5.96 5.72 5.91 0.12 -1.99% 5.91 1 5.92 3 20.38
2020-06-30 6152 186815 79 1114255 5.93 6.02 5.92 6.02 0.11 1.86% 6.00 2 6.02 1 20.76
2020-07-01 6152 181527 82 1105666 6.08 6.20 6.02 6.03 0.01 0.17% 6.04 1 6.07 5 20.79
2020-07-02 6152 315100 92 1923877 6.04 6.15 6.04 6.09 0.06 1% 6.09 2 6.15 20 21.00
2020-07-03 6152 209397 89 1263202 6.10 6.10 5.99 6.00 0.09 -1.48% 6.00 9 6.05 5 20.69
2020-07-06 6152 410413 131 2494386 6.14 6.14 6.02 6.07 0.07 1.17% 6.07 5 6.09 8 20.93
2020-07-07 6152 407937 127 2498353 6.14 6.17 6.07 6.14 0.07 1.15% 6.14 17 6.15 5 21.17
2020-07-08 6152 1023879 371 6726895 6.17 6.75 6.16 6.75 0.61 9.93% 6.75 468 0.00 0 23.28
2020-07-09 6152 2818441 1035 20525777 7.40 7.42 7.00 7.23 0.48 7.11% 7.22 1 7.23 1 24.93
2020-07-13 6152 423243 205 2828639 6.62 6.95 6.62 6.69 0.07 -7.47% 6.69 7 6.71 1 23.07
2020-07-14 6152 635589 231 4359118 6.80 7.00 6.70 6.83 0.14 2.09% 6.83 8 6.85 1 23.55
2020-07-15 6152 516150 173 3466101 6.84 6.84 6.66 6.71 0.12 -1.76% 6.71 5 6.72 10 23.14
2020-07-16 6152 439553 128 2939353 6.63 6.80 6.63 6.70 0.01 -0.15% 6.67 2 6.70 10 23.10
2020-07-17 6152 469094 143 3070803 6.78 6.78 6.36 6.47 0.23 -3.43% 6.46 10 6.49 2 22.31
2020-07-20 6152 224690 82 1432326 6.49 6.52 6.29 6.40 0.07 -1.08% 6.39 5 6.40 1 22.07
2020-07-21 6152 245309 113 1589681 6.40 6.62 6.39 6.50 0.10 1.56% 6.48 10 6.51 3 22.41
2020-07-22 6152 126900 69 826676 6.55 6.59 6.44 6.51 0.01 0.15% 6.51 4 6.52 5 22.45
2020-07-23 6152 254308 70 1633813 6.48 6.48 6.40 6.42 0.09 -1.38% 6.42 1 6.45 3 22.14
2020-07-27 6152 2510466 779 18219267 6.77 7.45 6.63 7.39 0.61 15.11% 7.37 5 7.39 34 25.48
2020-07-28 6152 3032681 1003 22539960 7.20 8.00 6.98 7.60 0.21 2.84% 7.53 3 7.60 16 26.21
2020-07-29 6152 1219092 450 9044909 7.59 7.59 7.26 7.45 0.15 -1.97% 7.45 8 7.49 11 25.69
2020-07-30 6152 790572 292 5899435 7.42 7.70 7.35 7.39 0.06 -0.81% 7.39 302 7.40 10 25.48
2020-07-31 6152 485296 173 3581142 7.40 7.50 7.30 7.30 0.09 -1.22% 7.29 5 7.30 4 25.17
2020-08-03 6152 552997 231 3955536 7.30 7.30 7.10 7.10 0.20 -2.74% 7.10 26 7.20 24 24.48
2020-08-04 6152 469487 217 3414125 7.15 7.40 7.15 7.26 0.16 2.25% 7.25 5 7.28 8 25.03
2020-08-05 6152 343210 138 2466271 7.27 7.27 7.11 7.18 0.08 -1.1% 7.18 7 7.20 1 24.76
2020-08-06 6152 265501 112 1901820 7.19 7.30 7.10 7.19 0.01 0.14% 7.15 42 7.19 2 24.79
2020-08-07 6152 410662 133 2911810 7.19 7.19 7.03 7.04 0.15 -2.09% 7.04 2 7.17 12 24.28
2020-08-11 6152 253012 109 1797114 7.26 7.26 7.03 7.08 0.11 0.57% 7.08 1 7.09 10 24.41
2020-08-12 6152 215400 96 1509578 7.08 7.13 6.95 7.13 0.05 0.71% 7.04 5 7.14 10 24.59
2020-08-13 6152 234294 85 1657935 7.15 7.15 7.04 7.09 0.04 -0.56% 7.09 1 7.10 7 24.45
2020-08-14 6152 339461 123 2423726 7.14 7.25 7.05 7.25 0.16 2.26% 7.17 49 7.25 7 25.00
2020-08-17 6152 550011 216 3989696 7.25 7.32 7.20 7.29 0.04 0.55% 7.29 329 7.30 30 121.50
2020-08-18 6152 461358 171 3335395 7.30 7.34 7.13 7.23 0.06 -0.82% 7.18 9 7.23 2 120.50
2020-08-19 6152 392388 155 2825001 7.35 7.35 7.09 7.25 0.02 0.28% 7.17 3 7.25 76 120.83
2020-08-20 6152 3837472 979 29545771 7.19 7.97 6.67 7.97 0.72 9.93% 7.86 5 7.97 345 132.83
2020-08-21 6152 5002640 1742 39699019 7.65 8.20 7.51 8.08 0.11 1.38% 8.07 15 8.08 45 134.67
2020-08-24 6152 1389580 558 10566427 7.61 7.74 7.51 7.53 0.55 -6.81% 7.53 40 7.55 3 125.50
2020-08-25 6152 941948 326 7188851 7.59 7.77 7.58 7.66 0.13 1.73% 7.66 2 7.67 5 127.67
2020-08-26 6152 606309 211 4595523 7.63 7.63 7.55 7.57 0.09 -1.17% 7.56 74 7.57 6 126.17
2020-08-27 6152 557184 230 4253685 7.60 7.77 7.59 7.63 0.06 0.79% 7.63 6 7.66 8 127.17
2020-08-28 6152 587410 195 4497146 7.64 7.74 7.60 7.68 0.05 0.66% 7.68 1 7.69 2 128.00
2020-08-31 6152 1275699 505 10030622 7.77 8.00 7.71 7.95 0.27 3.52% 7.94 2 7.95 14 132.50
2020-08-31 6152 1275699 505 10030622 7.77 8.00 7.71 7.95 0.27 0% 7.94 2 7.95 14 132.50
2020-09-01 6152 688103 266 5448831 8.00 8.00 7.87 7.95 0.00 0% 7.94 515 7.95 1 132.50
2020-09-02 6152 813004 223 6482555 7.82 8.08 7.82 7.92 0.03 -0.38% 7.91 39 7.92 1 132.00
2020-09-03 6152 2070361 716 16802199 8.00 8.25 7.93 8.19 0.27 3.41% 8.18 2 8.19 15 136.50
2020-09-04 6152 2642984 994 22271353 7.97 8.88 7.92 8.79 0.60 7.33% 8.77 1 8.79 12 146.50
2020-09-07 6152 2169343 839 18746309 8.78 8.84 8.50 8.52 0.27 -3.07% 8.51 109 8.52 3 142.00
2020-09-10 6152 1835703 731 16250003 9.15 9.20 8.60 8.65 0.46 1.53% 8.65 17 8.70 2 144.17
2020-09-11 6152 1162304 515 9784319 8.60 8.63 8.10 8.30 0.35 -4.05% 8.30 463 8.31 12 138.33
2020-09-14 6152 673090 281 5693484 8.35 8.62 8.35 8.45 0.15 1.81% 8.45 2 8.50 2 140.83
2020-09-16 6152 3242289 1124 29360950 8.63 9.36 8.41 9.30 0.67 10.06% 9.29 2 9.30 25 155.00
2020-09-17 6152 5451506 1941 52156095 9.30 9.99 9.03 9.80 0.50 5.38% 9.79 5 9.80 3 163.33
2020-09-18 6152 4488350 1768 44525618 9.60 10.25 9.40 9.98 0.18 1.84% 9.97 3 9.98 10 166.33
2020-09-22 6152 1055211 480 9785568 9.23 9.69 9.01 9.38 0.03 -6.01% 9.37 516 9.38 6 156.33
2020-09-24 6152 1473213 528 13414347 9.21 9.30 9.01 9.01 0.39 -3.94% 9.01 40 9.08 23 150.17
2020-09-25 6152 2061351 619 17668083 9.00 9.12 8.20 8.79 0.22 -2.44% 8.72 2 8.79 25 146.50
2020-09-29 6152 654941 205 5822738 9.12 9.12 8.72 8.88 0.02 1.02% 8.88 71 8.90 17 148.00
2020-09-30 6152 323103 124 2835914 8.94 8.94 8.62 8.88 0.00 0% 8.79 6 8.88 7 148.00
2020-10-06 6152 891001 254 7727678 8.70 8.84 8.60 8.68 0.02 -2.25% 8.68 40 8.69 10 144.67
2020-10-08 6152 486500 178 4195499 8.55 8.76 8.52 8.75 0.23 0.81% 8.75 11 8.76 6 145.83
2020-10-12 6152 944000 310 8369780 8.75 9.14 8.68 9.00 0.25 2.86% 9.00 153 9.03 6 150.00
2020-10-13 6152 583728 204 5105676 8.90 8.90 8.65 8.71 0.29 -3.22% 8.71 20 8.72 1 145.17
2020-10-14 6152 632894 212 5564742 8.85 8.89 8.71 8.81 0.10 1.15% 8.81 6 8.83 2 146.83
2020-10-15 6152 1040708 383 9361344 8.76 9.15 8.76 9.00 0.19 2.16% 9.00 117 9.04 1 150.00
2020-10-16 6152 616052 229 5533068 9.00 9.11 8.90 9.01 0.01 0.11% 8.95 15 9.01 3 150.17
2020-10-20 6152 913501 360 8586532 9.50 9.62 9.25 9.47 0.07 5.11% 9.46 1 9.48 3 157.83
2020-10-21 6152 2733007 912 26878805 9.50 10.00 9.35 9.98 0.51 5.39% 9.98 18 9.99 133 166.33
2020-10-22 6152 4823456 1508 48588567 10.00 10.30 9.71 10.00 0.02 0.2% 9.99 11 10.00 9 166.67
2020-10-23 6152 1636576 531 16195873 9.96 10.00 9.80 9.88 0.12 -1.2% 9.86 24 9.88 30 164.67
2020-10-26 6152 1580647 585 15789999 9.90 10.20 9.87 9.98 0.10 1.01% 9.98 24 9.99 1 166.33
2020-10-27 6152 1645296 613 16507759 9.94 10.20 9.83 10.10 0.12 1.2% 10.05 21 10.10 4 168.33
2020-10-28 6152 1550651 562 15485094 10.10 10.30 9.80 10.00 0.10 -0.99% 10.00 71 10.05 18 166.67
2020-10-29 6152 1224810 466 12198292 9.81 10.20 9.70 9.94 0.06 -0.6% 9.94 7 10.00 2 165.67
2020-10-30 6152 852655 276 8494228 9.95 10.05 9.90 9.98 0.04 0.4% 9.93 2 9.98 17 166.33
2020-11-02 6152 1401077 620 14307937 10.05 10.50 10.00 10.10 0.12 1.2% 10.10 26 10.15 29 168.33
2020-11-03 6152 1471639 514 14839101 10.10 10.25 9.95 10.00 0.10 -0.99% 9.99 6 10.05 9 166.67
2020-11-04 6152 3775880 1301 39568876 10.15 10.95 9.82 10.90 0.90 9% 10.85 40 10.90 72 181.67
2020-11-05 6152 6178394 2338 69529133 10.75 11.95 10.20 11.80 0.90 8.26% 11.80 52 11.85 34 196.67
2020-11-06 6152 4604305 1916 52717075 11.50 12.05 11.10 11.10 0.70 -5.93% 11.10 46 11.15 38 185.00
2020-11-09 6152 3034133 1086 33448905 10.95 11.60 10.55 11.40 0.30 2.7% 11.30 16 11.40 24 190.00
2020-11-10 6152 1981301 798 21953860 11.55 11.55 10.90 11.05 0.35 -3.07% 11.05 5 11.10 14 184.17
2020-11-11 6152 1168194 495 12975588 11.05 11.35 10.90 11.05 0.00 0% 11.00 27 11.05 13 184.17
2020-11-12 6152 1181646 373 13061323 11.05 11.20 10.90 10.95 0.10 -0.9% 10.95 42 11.00 8 182.50
2020-11-13 6152 1611289 688 18344637 11.20 11.75 11.10 11.35 0.40 3.65% 11.35 14 11.40 23 189.17
2020-11-16 6152 1027892 443 11565535 11.50 11.50 11.10 11.20 0.15 -1.32% 11.20 44 11.25 44 58.95
2020-11-18 6152 1139238 443 12889967 11.10 11.70 11.10 11.25 0.15 0.45% 11.25 70 11.30 10 59.21
2020-11-19 6152 693598 280 7805550 11.05 11.35 11.05 11.30 0.05 0.44% 11.30 2 11.35 34 59.47
2020-11-23 6152 4079608 1517 49543249 11.65 12.65 11.60 12.60 1.05 11.5% 12.55 266 12.60 37 66.32
2020-11-24 6152 3181072 1396 38567560 12.50 12.65 11.80 11.85 0.75 -5.95% 11.85 33 11.90 44 62.37
2020-11-25 6152 1665615 665 19539759 12.05 12.10 11.50 11.60 0.25 -2.11% 11.55 99 11.60 5 61.05
2020-11-26 6152 1070013 501 12750047 11.75 12.05 11.75 11.95 0.35 3.02% 11.95 21 12.00 141 62.89
2020-11-27 6152 910717 349 10864324 11.95 12.05 11.80 11.95 0.00 0% 11.95 25 12.00 6 62.89
2020-11-30 6152 1254588 468 15151256 12.15 12.40 12.00 12.00 0.05 0.42% 12.00 120 12.05 1 63.16
2020-12-01 6152 1488930 554 18240005 12.15 12.50 12.00 12.30 0.30 2.5% 12.30 39 12.35 48 64.74
2020-12-02 6152 1204857 459 14787256 12.35 12.45 12.10 12.25 0.05 -0.41% 12.25 14 12.30 48 64.47
2020-12-04 6152 2462633 750 29119474 12.00 12.10 11.70 11.75 0.25 -4.08% 11.75 11 11.80 35 61.84
2020-12-07 6152 4647155 1419 57930278 11.80 12.90 11.80 12.85 1.10 9.36% 12.70 22 12.85 141 67.63
2020-12-11 6152 1818732 682 23172447 13.00 13.10 12.50 12.65 0.35 -1.56% 12.65 60 12.70 13 66.58
2020-12-16 6152 724552 286 9136268 12.80 12.80 12.50 12.60 0.15 -0.4% 12.60 14 12.65 28 66.32
2020-12-18 6152 5711758 1849 76316675 12.85 13.75 12.75 13.75 1.10 9.13% 13.75 16 13.80 237 72.37
2020-12-21 6152 2962511 1262 39624311 13.75 13.75 13.05 13.40 0.35 -2.55% 13.40 4 13.45 11 70.53
2020-12-22 6152 2632759 1041 34253378 13.15 13.30 12.60 12.75 0.65 -4.85% 12.75 20 12.85 2 67.11
2020-12-25 6152 1012922 380 13104082 13.05 13.20 12.85 13.00 0.05 1.96% 12.95 36 13.00 8 68.42
2020-12-28 6152 1215945 489 16075531 13.35 13.35 13.10 13.20 0.20 1.54% 13.20 16 13.25 38 69.47
2020-12-29 6152 2190283 825 29432795 13.20 14.00 13.05 13.60 0.40 3.03% 13.55 56 13.60 5 71.58
2020-12-30 6152 1690734 688 22408207 13.45 13.55 13.00 13.15 0.45 -3.31% 13.15 36 13.20 11 69.21