華興(6164)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　7.09
0
0%		7.06
-0.03
-0.42%		 　7.06
0
0%		7.06
0
0%		6.96
-0.1
-1.42%		7.01
0.05
0.72%		7.02
0.01
0.14%		 　7.08
0.06
0.85%		7.11
0.03
0.42%		7.10
-0.01
-0.14%		7.08
-0.02
-0.28%		7.01
-0.07
-0.99%		 　7.01
0
0%		 　　　　　　　　6.44
-0.57
-8.13%		6.58
0.14
2.17%		6.96
2 月 　6.43
-0.15
-2.28%		6.69
0.26
4.04%		6.71
0.02
0.3%		6.74
0.03
0.45%		6.64
-0.1
-1.48%		 　6.70
0.06
0.9%		6.79
0.09
1.34%		6.80
0.01
0.15%		6.69
-0.11
-1.62%		6.71
0.02
0.3%		 　6.70
-0.01
-0.15%		6.65
-0.05
-0.75%		6.70
0.05
0.75%		6.73
0.03
0.45%		6.73
0
0%		 　6.69
-0.04
-0.59%		6.66
-0.03
-0.45%		6.73
0.07
1.05%		6.70
-0.03
-0.45%		 6.7
3 月　6.82
0.12
1.79%		6.72
-0.1
-1.47%		6.69
-0.03
-0.45%		6.73
0.04
0.6%		6.72
-0.01
-0.15%		 　6.60
-0.12
-1.79%		6.59
-0.01
-0.15%		6.57
-0.02
-0.3%		6.13
-0.44
-6.7%		5.55
-0.58
-9.46%		 　5.40
-0.15
-2.7%		4.96
-0.44
-8.15%		4.93
-0.03
-0.6%		4.44
-0.49
-9.94%		4.85
0.41
9.23%		 　4.61
-0.24
-4.95%		4.65
0.04
0.87%		4.89
0.24
5.16%		4.89
0
0%		4.85
-0.04
-0.82%		 　4.85
0
0%		4.72
-0.13
-2.68%		5.56
4 月4.88
0.16
3.39%		 　　　4.90
0.02
0.41%		5.07
0.17
3.47%		5.12
0.05
0.99%		5.20
0.08
1.56%		5.21
0.01
0.19%		 　5.27
0.06
1.15%		5.39
0.12
2.28%		5.54
0.15
2.78%		5.48
-0.06
-1.08%		5.45
-0.03
-0.55%		 　5.44
-0.01
-0.18%		5.24
-0.2
-3.68%		5.32
0.08
1.53%		5.32
0
0%		5.31
-0.01
-0.19%		 　5.41
0.1
1.88%		5.42
0.01
0.18%		5.63
0.21
3.87%		5.68
0.05
0.89%		 5.32
5 月　　　5.61
-0.07
-1.23%		5.62
0.01
0.18%		5.55
-0.07
-1.25%		 5.56
0.01
0.18%		 　5.77
0.21
3.78%		5.70
-0.07
-1.21%		5.75
0.05
0.88%		5.70
-0.05
-0.87%		5.64
-0.06
-1.05%		 　5.63
-0.01
-0.18%		5.72
0.09
1.6%		5.69
-0.03
-0.52%		5.77
0.08
1.41%		5.76
-0.01
-0.17%		 　5.75
-0.01
-0.17%		5.73
-0.02
-0.35%		5.71
-0.02
-0.35%		5.76
0.05
0.88%		5.75
-0.01
-0.17%		 5.69
6 月5.72
-0.03
-0.52%		5.72
0
0%		5.77
0.05
0.87%		5.95
0.18
3.12%		6.08
0.13
2.18%		 　6.68
0.6
9.87%		6.69
0.01
0.15%		6.51
-0.18
-2.69%		6.10
-0.41
-6.3%		6.16
0.06
0.98%		 　6.20
0.04
0.65%		6.28
0.08
1.29%		6.48
0.2
3.18%		6.55
0.07
1.08%		6.53
-0.02
-0.31%		 　6.67
0.14
2.14%		6.80
0.13
1.95%		6.64
-0.16
-2.35%		 　　　6.66
0.02
0.3%		6.67
0.01
0.15%		 6.39
7 月6.69
0.02
0.3%		6.76
0.07
1.05%		6.76
0
0%		 　6.67
-0.09
-1.33%		6.67
0
0%		6.65
-0.02
-0.3%		6.70
0.05
0.75%		 　　6.74
0.04
0.6%		6.68
-0.06
-0.89%		6.71
0.03
0.45%		6.76
0.05
0.75%		6.70
-0.06
-0.89%		 　6.64
-0.06
-0.9%		6.60
-0.04
-0.6%		6.53
-0.07
-1.06%		6.47
-0.06
-0.92%		 　　6.39
-0.08
-1.24%		6.26
-0.13
-2.03%		6.34
0.08
1.28%		6.45
0.11
1.74%		6.46
0.01
0.16%		6.6
8 月 　6.42
-0.04
-0.62%		6.37
-0.05
-0.78%		6.43
0.06
0.94%		6.40
-0.03
-0.47%		6.33
-0.07
-1.09%		 　　6.20
-0.13
-2.05%		6.19
-0.01
-0.16%		6.22
0.03
0.48%		6.24
0.02
0.32%		 　6.27
0.03
0.48%		6.26
-0.01
-0.16%		6.29
0.03
0.48%		6.13
-0.16
-2.54%		6.17
0.04
0.65%		 　6.17
0
0%		6.25
0.08
1.3%		6.33
0.08
1.28%		6.34
0.01
0.16%		6.34
0
0%		 6.35
0.01
0.16%		6.29
9 月 6.35
0
0%		6.35
10 月 6.35
0
0%		6.35
11 月 6.35
0
0%		6.35
12 月 6.35
0
0%		6.35

說明:最高漲幅:9.87%最低跌幅:-9.94% 最高價:7.11最低價:4.44平均價:6.24,灰色底表示週末,漲94天(8.03)元,跌87天(-8.7)元,平盤141天
10%=2,9%=1,5%=1,4%=4,3%=5,2%=17,1%=33,0%=172,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=2,-6%=3,-7%=5,-8%=9,-9%=27,-10%=36,

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 6164 89028 50 633004 7.08 7.13 7.08 7.09 0.01 0% 7.09 2 7.12 4 0.00
2020-01-03 6164 153143 52 1086499 7.10 7.17 7.05 7.06 0.03 -0.42% 7.06 5 7.08 1 0.00
2020-01-06 6164 92442 42 649524 7.06 7.06 7.00 7.06 0.00 0% 7.01 2 7.07 3 0.00
2020-01-07 6164 114257 44 800291 7.06 7.06 6.97 7.06 0.00 0% 7.01 2 7.06 3 0.00
2020-01-08 6164 112206 43 785960 6.98 7.05 6.91 6.96 0.10 -1.42% 6.96 2 7.00 5 0.00
2020-01-09 6164 183743 63 1279814 6.94 7.08 6.93 7.01 0.05 0.72% 7.01 2 7.07 7 0.00
2020-01-10 6164 37012 19 259334 7.00 7.04 7.00 7.02 0.01 0.14% 7.00 8 7.02 1 0.00
2020-01-13 6164 121950 51 860832 7.02 7.09 7.02 7.08 0.06 0.85% 7.08 2 7.09 3 0.00
2020-01-14 6164 88284 54 626812 7.19 7.20 7.08 7.11 0.03 0.42% 7.08 3 7.11 3 0.00
2020-01-15 6164 116310 33 820139 7.08 7.11 7.02 7.10 0.01 -0.14% 7.07 2 7.11 9 0.00
2020-01-16 6164 206992 66 1463779 7.18 7.19 6.99 7.08 0.02 -0.28% 7.07 2 7.08 4 0.00
2020-01-17 6164 117607 79 826709 7.08 7.12 7.00 7.01 0.07 -0.99% 7.01 26 7.02 1 0.00
2020-01-20 6164 312844 74 2197792 7.02 7.08 6.98 7.01 0.00 0% 7.01 7 7.04 3 0.00
2020-01-30 6164 545345 217 3549611 6.71 6.71 6.41 6.44 0.57 -8.13% 6.44 3 6.45 18 0.00
2020-01-31 6164 137394 56 902295 6.46 6.64 6.46 6.58 0.14 2.17% 6.56 1 6.58 7 0.00
2020-02-03 6164 400111 141 2561433 6.36 6.48 6.28 6.43 0.15 -2.28% 6.43 4 6.46 2 0.00
2020-02-04 6164 212995 82 1406438 6.43 6.71 6.42 6.69 0.26 4.04% 6.67 4 6.69 1 0.00
2020-02-05 6164 161365 43 1079217 6.71 6.72 6.65 6.71 0.02 0.3% 6.67 3 6.71 11 0.00
2020-02-06 6164 103605 42 696164 6.71 6.77 6.70 6.74 0.03 0.45% 6.73 17 6.74 11 0.00
2020-02-07 6164 73151 51 486622 6.67 6.71 6.64 6.64 0.10 -1.48% 6.64 7 6.71 3 0.00
2020-02-10 6164 226396 65 1518941 6.60 6.75 6.60 6.70 0.06 0.9% 6.69 10 6.70 10 0.00
2020-02-11 6164 59075 39 399250 6.73 6.80 6.73 6.79 0.09 1.34% 6.73 56 6.79 1 0.00
2020-02-12 6164 86624 43 588279 6.79 6.81 6.76 6.80 0.01 0.15% 6.80 8 6.81 8 0.00
2020-02-13 6164 115000 52 773900 6.80 6.80 6.69 6.69 0.11 -1.62% 6.68 10 6.69 12 0.00
2020-02-14 6164 33952 49 226668 6.69 6.71 6.64 6.71 0.02 0.3% 6.66 4 6.72 1 0.00
2020-02-17 6164 66385 74 441803 6.70 6.70 6.59 6.70 0.01 -0.15% 6.67 3 6.70 1 0.00
2020-02-18 6164 65267 59 433726 6.61 6.70 6.61 6.65 0.05 -0.75% 6.65 2 6.66 4 0.00
2020-02-19 6164 39000 16 261180 6.65 6.76 6.65 6.70 0.05 0.75% 6.66 14 6.71 1 0.00
2020-02-20 6164 22334 40 149241 6.70 6.74 6.64 6.73 0.03 0.45% 6.70 2 6.72 2 0.00
2020-02-21 6164 380000 54 2561500 6.77 6.77 6.68 6.73 0.00 0% 6.72 2 6.74 16 0.00
2020-02-24 6164 84000 24 562840 6.72 6.72 6.68 6.69 0.04 -0.59% 6.69 22 6.72 2 0.00
2020-02-25 6164 76384 43 509542 6.65 6.70 6.65 6.66 0.03 -0.45% 6.65 18 6.67 3 0.00
2020-02-26 6164 50000 18 333710 6.65 6.73 6.64 6.73 0.07 1.05% 6.67 2 6.74 2 0.00
2020-02-27 6164 104643 73 697677 6.73 6.76 6.61 6.70 0.03 -0.45% 6.62 15 6.68 1 0.00
2020-03-02 6164 107307 46 727757 6.60 6.85 6.60 6.82 0.12 1.79% 6.70 7 6.82 4 0.00
2020-03-03 6164 67000 44 452450 6.80 6.81 6.70 6.72 0.10 -1.47% 6.72 2 6.74 3 0.00
2020-03-04 6164 134102 40 896816 6.72 6.78 6.63 6.69 0.03 -0.45% 6.66 28 6.70 7 0.00
2020-03-05 6164 181511 94 1224079 6.80 6.82 6.71 6.73 0.04 0.6% 6.73 2 6.77 2 0.00
2020-03-06 6164 139000 13 933310 6.71 6.73 6.66 6.72 0.01 -0.15% 6.69 3 6.72 5 0.00
2020-03-09 6164 394275 77 2622035 6.72 6.72 6.52 6.60 0.12 -1.79% 6.60 9 6.66 5 0.00
2020-03-10 6164 54446 62 353752 6.37 6.59 6.37 6.59 0.01 -0.15% 6.58 2 6.60 1 0.00
2020-03-11 6164 73101 36 482241 6.70 6.73 6.52 6.57 0.02 -0.3% 6.57 9 6.62 2 0.00
2020-03-12 6164 321294 106 2047765 6.50 6.50 6.13 6.13 0.44 -6.7% 6.13 12 6.15 12 0.00
2020-03-13 6164 391000 142 2163930 5.56 5.60 5.52 5.55 0.58 -9.46% 5.54 1 5.55 7 0.00
2020-03-16 6164 509947 144 2747972 5.56 5.73 5.15 5.40 0.15 -2.7% 5.18 2 5.40 2 0.00
2020-03-17 6164 631758 170 3141742 5.01 5.13 4.86 4.96 0.44 -8.15% 4.90 1 4.97 26 0.00
2020-03-18 6164 280000 94 1386940 4.82 5.10 4.82 4.93 0.03 -0.6% 4.92 10 4.93 17 0.00
2020-03-19 6164 780494 238 3503447 4.83 4.83 4.44 4.44 0.49 -9.94% 0.00 0 4.44 32 0.00
2020-03-20 6164 752188 187 3487804 4.74 4.88 4.47 4.85 0.41 9.23% 4.71 2 4.85 46 0.00
2020-03-23 6164 203148 79 928007 4.63 4.64 4.41 4.61 0.24 -4.95% 4.58 2 4.61 51 0.00
2020-03-24 6164 209619 104 983803 4.60 4.85 4.60 4.65 0.04 0.87% 4.65 1 4.67 2 0.00
2020-03-25 6164 206652 116 1010645 4.71 5.02 4.71 4.89 0.24 5.16% 4.83 2 4.89 1 0.00
2020-03-26 6164 310295 130 1487450 4.85 4.89 4.66 4.89 0.00 0% 4.84 10 4.89 2 0.00
2020-03-27 6164 291652 90 1418289 4.90 5.00 4.79 4.85 0.04 -0.82% 4.85 2 4.88 1 0.00
2020-03-30 6164 166600 90 799976 4.78 4.85 4.60 4.85 0.00 0% 4.85 6 4.87 2 0.00
2020-03-31 6164 242001 59 1146415 4.84 4.85 4.69 4.72 0.13 -2.68% 4.72 2 4.78 1 0.00
2020-04-01 6164 185282 98 888990 4.79 4.88 4.67 4.88 0.16 3.39% 4.82 2 4.89 1 0.00
2020-04-06 6164 175305 82 858479 4.95 4.97 4.83 4.90 0.02 0.41% 4.88 1 4.95 3 0.00
2020-04-07 6164 66491 72 332894 4.99 5.10 4.96 5.07 0.17 3.47% 5.06 1 5.07 1 0.00
2020-04-08 6164 148877 108 756551 5.12 5.14 4.97 5.12 0.05 0.99% 5.12 1 5.13 4 0.00
2020-04-09 6164 251342 111 1303523 5.12 5.30 5.10 5.20 0.08 1.56% 5.15 3 5.22 4 0.00
2020-04-10 6164 107394 54 560018 5.20 5.29 5.15 5.21 0.01 0.19% 5.21 1 5.27 2 0.00
2020-04-13 6164 215923 87 1136037 5.21 5.30 5.21 5.27 0.06 1.15% 5.27 2 5.28 5 0.00
2020-04-14 6164 239451 130 1281384 5.30 5.40 5.28 5.39 0.12 2.28% 5.38 1 5.39 7 0.00
2020-04-15 6164 205877 89 1136071 5.43 5.59 5.42 5.54 0.15 2.78% 5.51 6 5.54 2 0.00
2020-04-16 6164 99037 74 542877 5.54 5.54 5.40 5.48 0.06 -1.08% 5.48 5 5.49 3 0.00
2020-04-17 6164 317456 130 1747830 5.53 5.60 5.45 5.45 0.03 -0.55% 5.45 3 5.46 1 0.00
2020-04-20 6164 163808 86 886919 5.46 5.46 5.38 5.44 0.01 -0.18% 5.42 10 5.45 12 0.00
2020-04-21 6164 187091 78 991092 5.32 5.54 5.12 5.24 0.20 -3.68% 5.16 20 5.24 1 0.00
2020-04-22 6164 125322 65 658249 5.03 5.35 5.03 5.32 0.08 1.53% 5.25 4 5.32 10 0.00
2020-04-23 6164 88193 53 468983 5.35 5.35 5.28 5.32 0.00 0% 5.31 13 5.33 2 0.00
2020-04-24 6164 93053 39 495387 5.30 5.40 5.30 5.31 0.01 -0.19% 5.31 2 5.34 6 0.00
2020-04-27 6164 105827 62 569090 5.35 5.44 5.33 5.41 0.10 1.88% 5.37 5 5.41 4 0.00
2020-04-28 6164 89654 39 485713 5.42 5.46 5.38 5.42 0.01 0.18% 5.42 1 5.43 4 0.00
2020-04-29 6164 422896 196 2362171 5.49 5.64 5.49 5.63 0.21 3.87% 5.60 8 5.64 3 0.00
2020-04-30 6164 255690 118 1447524 5.63 5.76 5.63 5.68 0.05 0.89% 5.64 1 5.68 1 0.00
2020-05-04 6164 114927 94 645056 5.68 5.69 5.53 5.61 0.07 -1.23% 5.61 8 5.62 1 0.00
2020-05-05 6164 159550 71 899297 5.55 5.70 5.55 5.62 0.01 0.18% 5.60 1 5.62 3 0.00
2020-05-06 6164 290000 94 1618600 5.65 5.65 5.55 5.55 0.07 -1.25% 5.55 4 5.59 5 0.00
2020-05-08 6164 251083 108 1399160 5.58 5.65 5.53 5.56 0.01 0.18% 5.55 2 5.56 5 0.00
2020-05-11 6164 390530 153 2230214 5.63 5.79 5.60 5.77 0.21 3.78% 5.74 2 5.77 9 0.00
2020-05-12 6164 225000 91 1283710 5.82 5.82 5.66 5.70 0.07 -1.21% 5.70 1 5.71 10 0.00
2020-05-13 6164 139000 55 792740 5.66 5.75 5.58 5.75 0.05 0.88% 5.75 1 5.76 6 0.00
2020-05-14 6164 242000 82 1379720 5.70 5.74 5.67 5.70 0.05 -0.87% 5.69 2 5.70 16 0.00
2020-05-15 6164 127000 58 715200 5.70 5.70 5.60 5.64 0.06 -1.05% 5.64 3 5.65 7 0.00
2020-05-18 6164 38474 34 215285 5.64 5.64 5.56 5.63 0.01 -0.18% 5.57 3 5.63 2 0.00
2020-05-19 6164 307000 123 1744590 5.63 5.86 5.61 5.72 0.09 1.6% 5.71 3 5.72 8 0.00
2020-05-20 6164 175000 66 997050 5.73 5.73 5.67 5.69 0.03 -0.52% 5.68 14 5.69 1 0.00
2020-05-21 6164 415000 149 2391490 5.72 5.83 5.69 5.77 0.08 1.41% 5.75 18 5.78 5 0.00
2020-05-22 6164 300000 108 1733940 5.89 5.89 5.73 5.76 0.01 -0.17% 5.75 27 5.76 5 0.00
2020-05-25 6164 133000 58 761730 5.74 5.85 5.68 5.75 0.01 -0.17% 5.75 9 5.78 3 0.00
2020-05-26 6164 305127 121 1748240 5.75 5.82 5.70 5.73 0.02 -0.35% 5.71 2 5.74 2 0.00
2020-05-27 6164 171000 78 978410 5.73 5.82 5.67 5.71 0.02 -0.35% 5.71 1 5.73 2 0.00
2020-05-28 6164 160000 63 919100 5.71 5.82 5.68 5.76 0.05 0.88% 5.72 1 5.76 8 0.00
2020-05-29 6164 58000 30 333690 5.78 5.79 5.72 5.75 0.01 -0.17% 5.72 1 5.75 10 0.00
2020-06-01 6164 109000 70 624160 5.79 5.79 5.69 5.72 0.03 -0.52% 5.72 1 5.73 2 0.00
2020-06-02 6164 120101 58 688973 5.75 5.75 5.72 5.72 0.00 0% 5.72 31 5.73 1 0.00
2020-06-03 6164 132000 57 758580 5.77 5.77 5.62 5.77 0.05 0.87% 5.76 7 5.78 14 0.00
2020-06-04 6164 556000 177 3234330 5.79 5.95 5.72 5.95 0.18 3.12% 5.95 12 5.96 6 0.00
2020-06-05 6164 473000 179 2843030 5.95 6.09 5.88 6.08 0.13 2.18% 6.08 39 6.09 5 0.00
2020-06-08 6164 1712000 498 11057360 6.10 6.68 6.06 6.68 0.60 9.87% 6.68 41 0.00 0 0.00
2020-06-09 6164 1506000 519 10143700 6.72 6.95 6.60 6.69 0.01 0.15% 6.69 22 6.70 23 0.00
2020-06-10 6164 207000 114 1357770 6.62 6.64 6.40 6.51 0.18 -2.69% 6.51 32 6.54 3 0.00
2020-06-11 6164 424000 173 2675260 6.52 6.52 6.10 6.10 0.41 -6.3% 6.10 6 6.22 2 0.00
2020-06-12 6164 134000 68 805050 5.86 6.17 5.82 6.16 0.06 0.98% 6.16 13 6.17 6 0.00
2020-06-15 6164 92000 49 569410 6.25 6.32 6.14 6.20 0.04 0.65% 6.20 3 6.21 2 0.00
2020-06-16 6164 245000 56 1529650 6.30 6.30 6.19 6.28 0.08 1.29% 6.28 5 6.29 4 0.00
2020-06-17 6164 570218 181 3655280 6.48 6.48 6.28 6.48 0.20 3.18% 6.48 24 6.49 4 0.00
2020-06-18 6164 553290 269 3633236 6.48 6.68 6.48 6.55 0.07 1.08% 6.54 2 6.56 2 0.00
2020-06-19 6164 270541 139 1774292 6.59 6.74 6.48 6.53 0.02 -0.31% 6.51 1 6.53 1 0.00
2020-06-22 6164 244009 119 1608252 6.53 6.67 6.37 6.67 0.14 2.14% 6.67 3 6.68 13 0.00
2020-06-23 6164 524603 238 3534630 6.71 6.80 6.51 6.80 0.13 1.95% 6.80 7 6.81 20 0.00
2020-06-24 6164 285621 136 1913734 6.71 6.78 6.64 6.64 0.16 -2.35% 6.64 5 6.68 1 0.00
2020-06-29 6164 445121 143 2934583 6.50 6.72 6.42 6.66 0.02 0.3% 6.66 1 6.67 8 0.00
2020-06-30 6164 190233 77 1275640 6.66 6.82 6.65 6.67 0.01 0.15% 6.67 4 6.70 19 0.00
2020-07-01 6164 168346 66 1129298 6.70 6.76 6.66 6.69 0.02 0.3% 6.69 13 6.70 7 0.00
2020-07-02 6164 125500 82 843672 6.72 6.76 6.64 6.76 0.07 1.05% 6.75 15 6.76 11 0.00
2020-07-03 6164 240484 140 1612500 6.77 6.77 6.50 6.76 0.00 0% 6.72 5 6.76 4 0.00
2020-07-06 6164 253475 133 1694842 6.76 6.76 6.66 6.67 0.09 -1.33% 6.67 3 6.68 1 0.00
2020-07-07 6164 265107 153 1754092 6.67 6.70 6.41 6.67 0.00 0% 6.65 1 6.67 7 0.00
2020-07-08 6164 166224 106 1101503 6.59 6.69 6.57 6.65 0.02 -0.3% 6.65 4 6.66 1 0.00
2020-07-09 6164 380779 147 2532603 6.70 6.71 6.61 6.70 0.05 0.75% 6.63 6 6.70 13 0.00
2020-07-13 6164 222382 96 1486944 6.65 6.74 6.64 6.74 0.14 0.6% 6.71 3 6.74 3 0.00
2020-07-14 6164 92020 64 618612 6.75 6.77 6.68 6.68 0.06 -0.89% 6.68 1 6.72 7 0.00
2020-07-15 6164 210615 114 1415102 6.68 6.80 6.57 6.71 0.03 0.45% 6.69 2 6.74 1 0.00
2020-07-16 6164 381157 179 2565921 6.70 6.80 6.66 6.76 0.05 0.75% 6.74 101 6.76 3 0.00
2020-07-17 6164 197099 93 1312958 6.76 6.76 6.52 6.70 0.06 -0.89% 6.64 6 6.70 7 0.00
2020-07-20 6164 86021 41 569819 6.69 6.69 6.58 6.64 0.06 -0.9% 6.61 2 6.65 10 0.00
2020-07-21 6164 121939 95 806819 6.60 6.68 6.58 6.60 0.04 -0.6% 6.60 2 6.62 2 0.00
2020-07-22 6164 185086 97 1215881 6.62 6.68 6.53 6.53 0.07 -1.06% 6.53 1 6.56 1 0.00
2020-07-23 6164 133967 79 870027 6.53 6.55 6.42 6.47 0.06 -0.92% 6.47 127 6.48 4 0.00
2020-07-27 6164 115706 75 741408 6.40 6.45 6.39 6.39 0.02 -1.24% 6.38 6 6.39 2 0.00
2020-07-28 6164 247380 134 1558748 6.45 6.53 6.20 6.26 0.13 -2.03% 6.26 14 6.27 3 0.00
2020-07-29 6164 96882 66 616589 6.27 6.49 6.27 6.34 0.08 1.28% 6.34 3 6.41 2 0.00
2020-07-30 6164 114109 63 732700 6.38 6.48 6.37 6.45 0.11 1.74% 6.45 1 6.47 5 0.00
2020-07-31 6164 195464 88 1252936 6.43 6.46 6.35 6.46 0.01 0.16% 6.46 2 6.47 3 0.00
2020-08-03 6164 86498 63 555287 6.48 6.48 6.38 6.42 0.04 -0.62% 6.39 1 6.45 11 0.00
2020-08-04 6164 125756 68 797610 6.49 6.49 6.30 6.37 0.05 -0.78% 6.33 3 6.37 5 0.00
2020-08-05 6164 551673 174 3496524 6.37 6.43 6.28 6.43 0.06 0.94% 6.42 2 6.43 6 0.00
2020-08-06 6164 41152 33 263427 6.43 6.45 6.35 6.40 0.03 -0.47% 6.35 4 6.37 2 0.00
2020-08-07 6164 74961 56 476451 6.41 6.41 6.31 6.33 0.07 -1.09% 6.32 11 6.33 2 0.00
2020-08-11 6164 131107 64 816866 6.30 6.36 6.17 6.20 0.00 -2.05% 6.18 10 6.23 1 0.00
2020-08-12 6164 103158 64 639873 6.29 6.30 6.15 6.19 0.01 -0.16% 6.19 23 6.22 1 0.00
2020-08-13 6164 135045 45 839372 6.19 6.28 6.19 6.22 0.03 0.48% 6.22 45 6.23 2 0.00
2020-08-14 6164 102557 69 636294 6.16 6.24 6.11 6.24 0.02 0.32% 6.20 56 6.24 7 0.00
2020-08-17 6164 411927 163 2576066 6.24 6.34 6.20 6.27 0.03 0.48% 6.27 1 6.28 2 0.00
2020-08-18 6164 171629 85 1069825 6.31 6.31 6.20 6.26 0.01 -0.16% 6.23 3 6.26 2 0.00
2020-08-19 6164 366359 132 2300501 6.30 6.35 6.25 6.29 0.03 0.48% 6.29 6 6.30 3 0.00
2020-08-20 6164 133594 74 824539 6.27 6.27 6.01 6.13 0.16 -2.54% 6.12 7 6.13 1 0.00
2020-08-21 6164 122411 103 754004 6.20 6.25 6.11 6.17 0.04 0.65% 6.17 3 6.22 6 0.00
2020-08-24 6164 212612 85 1306360 6.17 6.18 6.10 6.17 0.00 0% 6.17 2 6.18 8 0.00
2020-08-25 6164 236923 96 1470634 6.17 6.27 6.16 6.25 0.08 1.3% 6.23 1 6.25 3 0.00
2020-08-26 6164 205999 80 1302706 6.36 6.38 6.28 6.33 0.08 1.28% 6.33 7 6.34 3 0.00
2020-08-27 6164 379317 129 2400716 6.36 6.37 6.30 6.34 0.01 0.16% 6.34 6 6.35 7 0.00
2020-08-28 6164 123202 83 778466 6.29 6.35 6.27 6.34 0.00 0% 6.32 2 6.35 22 0.00
2020-08-31 6164 116261 62 736901 6.35 6.37 6.28 6.35 0.01 0.16% 6.33 4 6.36 12 0.00
2020-08-31 6164 116261 62 736901 6.35 6.37 6.28 6.35 0.01 0% 6.33 4 6.36 12 0.00
2020-09-01 6164 112059 66 716449 6.38 6.43 6.36 6.40 0.05 0.79% 6.37 305 6.40 19 0.00
2020-09-02 6164 312681 132 2003095 6.47 6.48 6.36 6.45 0.05 0.78% 6.45 8 6.46 5 0.00
2020-09-03 6164 237401 126 1531459 6.48 6.48 6.41 6.47 0.02 0.31% 6.44 13 6.47 4 0.00
2020-09-04 6164 185014 105 1191637 6.44 6.48 6.40 6.47 0.00 0% 6.43 15 6.47 12 0.00
2020-09-07 6164 540978 215 3533663 6.49 6.59 6.47 6.59 0.12 1.85% 6.57 6 6.60 13 0.00
2020-09-10 6164 508521 234 3480329 6.86 6.97 6.73 6.90 0.04 4.7% 6.89 3 6.90 9 0.00
2020-09-11 6164 365280 138 2488757 6.88 6.88 6.75 6.80 0.10 -1.45% 6.78 5 6.80 40 0.00
2020-09-14 6164 280645 163 1901118 6.85 6.86 6.71 6.80 0.00 0% 6.77 2 6.80 15 0.00
2020-09-16 6164 271096 135 1856520 6.84 6.90 6.79 6.85 0.01 0.74% 6.85 5 6.86 2 0.00
2020-09-17 6164 124853 84 852018 6.85 6.86 6.75 6.86 0.01 0.15% 6.85 1 6.86 12 0.00
2020-09-18 6164 815066 308 5735313 6.80 7.17 6.80 7.14 0.28 4.08% 7.10 1 7.15 63 0.00
2020-09-22 6164 1419394 494 10332847 7.37 7.59 7.07 7.30 0.05 2.24% 7.29 6 7.30 1 0.00
2020-09-24 6164 765121 296 5354943 7.11 7.11 6.85 7.08 0.14 -3.01% 7.04 18 7.08 8 0.00
2020-09-25 6164 395258 190 2717944 6.96 7.10 6.73 6.76 0.32 -4.52% 6.76 6 6.79 3 0.00
2020-09-29 6164 900198 246 6454172 7.20 7.25 7.05 7.15 0.04 5.77% 7.13 5 7.15 2 0.00
2020-09-30 6164 238461 124 1714886 7.20 7.22 7.15 7.20 0.05 0.7% 7.19 3 7.21 9 0.00
2020-10-06 6164 482151 183 3524396 7.36 7.40 7.25 7.30 0.06 1.39% 7.29 6 7.30 3 0.00
2020-10-08 6164 598085 216 4432977 7.47 7.56 7.31 7.46 0.02 2.19% 7.46 16 7.48 2 0.00
2020-10-12 6164 308000 102 2257000 7.46 7.46 7.23 7.34 0.12 -1.61% 7.34 6 7.35 2 0.00
2020-10-13 6164 206416 89 1508646 7.29 7.40 7.24 7.30 0.04 -0.54% 7.27 1 7.30 1 0.00
2020-10-14 6164 331498 106 2427890 7.28 7.40 7.22 7.32 0.02 0.27% 7.29 1 7.32 1 0.00
2020-10-15 6164 2776573 940 21622258 7.32 8.03 7.31 7.60 0.28 3.83% 7.58 6 7.60 18 0.00
2020-10-16 6164 751155 308 5752207 7.69 7.75 7.54 7.72 0.12 1.58% 7.71 1 7.72 13 0.00
2020-10-20 6164 943788 349 7260255 7.50 7.97 7.47 7.64 0.09 -1.04% 7.64 2 7.65 12 0.00
2020-10-21 6164 2494018 679 19621384 7.66 8.00 7.58 8.00 0.36 4.71% 7.99 22 8.00 54 0.00
2020-10-22 6164 819296 288 6446959 8.01 8.10 7.70 7.85 0.15 -1.88% 7.85 4 7.86 8 0.00
2020-10-23 6164 570803 192 4496116 7.85 7.96 7.74 7.90 0.05 0.64% 7.90 10 7.91 9 0.00
2020-10-26 6164 234760 123 1843554 7.95 7.95 7.81 7.83 0.07 -0.89% 7.83 13 7.85 2 0.00
2020-10-27 6164 526211 196 4133012 7.75 7.97 7.75 7.83 0.00 0% 7.77 3 7.83 1 0.00
2020-10-28 6164 257704 128 2013780 7.75 7.92 7.75 7.92 0.09 1.15% 7.85 2 7.92 14 0.00
2020-10-29 6164 271573 111 2094390 7.80 7.80 7.62 7.62 0.30 -3.79% 7.62 7 7.68 3 0.00
2020-10-30 6164 319502 101 2391600 7.61 7.76 7.30 7.40 0.22 -2.89% 7.30 10 7.40 8 0.00
2020-11-02 6164 346323 132 2494754 7.26 7.34 7.12 7.18 0.22 -2.97% 7.18 11 7.19 16 0.00
2020-11-03 6164 488657 170 3540326 7.19 7.39 7.18 7.39 0.21 2.92% 7.38 1 7.39 3 0.00
2020-11-04 6164 133078 61 978688 7.30 7.42 7.27 7.42 0.03 0.41% 7.30 1 7.42 31 0.00
2020-11-05 6164 75985 46 566045 7.43 7.54 7.33 7.44 0.02 0.27% 7.40 6 7.44 10 0.00
2020-11-06 6164 150942 85 1119078 7.47 7.52 7.33 7.46 0.02 0.27% 7.46 12 7.47 10 0.00
2020-11-09 6164 114574 77 851536 7.46 7.51 7.30 7.50 0.04 0.54% 7.42 2 7.50 6 0.00
2020-11-10 6164 264891 119 1917684 7.40 7.40 7.18 7.18 0.32 -4.27% 7.18 8 7.24 2 0.00
2020-11-11 6164 103963 85 750157 7.23 7.28 7.18 7.26 0.08 1.11% 7.26 2 7.30 1 0.00
2020-11-12 6164 100222 62 718638 7.20 7.26 7.14 7.15 0.11 -1.52% 7.15 10 7.17 1 0.00
2020-11-13 6164 129917 70 930918 7.15 7.20 7.12 7.17 0.02 0.28% 7.15 4 7.17 1 0.00
2020-11-16 6164 174872 77 1252553 7.17 7.19 7.13 7.18 0.01 0.14% 7.13 5 7.18 2 0.00
2020-11-18 6164 950766 241 7016143 7.22 7.55 7.14 7.45 0.24 3.76% 7.45 5 7.47 2 0.00
2020-11-19 6164 273632 126 2038825 7.47 7.56 7.38 7.45 0.00 0% 7.40 1 7.45 9 0.00
2020-11-23 6164 196190 76 1435984 7.31 7.39 7.28 7.32 0.01 -1.74% 7.31 14 7.39 5 0.00
2020-11-24 6164 71362 56 522444 7.33 7.39 7.29 7.33 0.01 0.14% 7.33 1 7.34 2 0.00
2020-11-25 6164 818329 140 6011589 7.35 7.38 7.28 7.28 0.05 -0.68% 7.28 7 7.33 14 0.00
2020-11-26 6164 318709 87 2390102 7.57 7.57 7.28 7.35 0.07 0.96% 7.32 12 7.36 5 0.00
2020-11-27 6164 201755 125 1477780 7.29 7.37 7.25 7.35 0.00 0% 7.35 1 7.37 1 0.00
2020-11-30 6164 178154 121 1317468 7.35 7.45 7.35 7.39 0.04 0.54% 7.39 2 7.40 4 0.00
2020-12-01 6164 394415 161 2912279 7.39 7.46 7.33 7.46 0.07 0.95% 7.45 3 7.47 7 0.00
2020-12-02 6164 1976923 691 15445096 7.46 8.19 7.46 8.00 0.54 7.24% 8.00 1 8.03 8 0.00
2020-12-04 6164 389930 158 3058035 7.87 8.00 7.77 7.86 0.06 -1.75% 7.85 14 7.86 1 0.00
2020-12-07 6164 266510 157 2083177 7.86 7.90 7.73 7.77 0.09 -1.15% 7.77 14 7.81 2 0.00
2020-12-11 6164 291301 134 2296224 8.02 8.03 7.77 7.91 0.04 1.8% 7.85 1 7.91 1 0.00
2020-12-16 6164 1512350 426 11325142 7.40 7.69 7.40 7.53 0.18 -4.8% 7.53 22 7.54 1 0.00
2020-12-18 6164 2155201 782 17139904 7.67 8.18 7.67 7.90 0.31 4.91% 7.90 7 7.91 1 0.00
2020-12-21 6164 1359153 399 10846851 8.07 8.15 7.81 8.07 0.17 2.15% 8.07 6 8.09 3 0.00
2020-12-22 6164 2234699 619 18179916 8.10 8.39 7.86 8.10 0.03 0.37% 8.10 12 8.11 1 0.00
2020-12-25 6164 14389626 4278 151442596 10.75 10.75 10.05 10.75 0.95 32.72% 10.75 433 0.00 0 0.00
2020-12-28 6164 7450285 2246 84844301 11.00 11.80 10.65 11.80 1.05 9.77% 11.80 1363 0.00 0 0.00
2020-12-29 6164 13897301 4509 169433939 12.50 12.70 11.80 11.90 0.10 0.85% 11.90 19 12.00 39 0.00
2020-12-30 6164 3553462 1680 39614291 11.50 11.50 10.85 10.85 1.05 -8.82% 10.85 81 10.90 12 0.00