大豐電(6184)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　40.00
0
0%		40.10
0.1
0.25%		 　40.00
-0.1
-0.25%		40.05
0.05
0.13%		40.00
-0.05
-0.12%		40.15
0.15
0.38%		40.20
0.05
0.12%		 　40.40
0.2
0.5%		40.25
-0.15
-0.37%		40.30
0.05
0.12%		40.25
-0.05
-0.12%		40.30
0.05
0.12%		 　41.40
1.1
2.73%		 　　　　　　　　40.30
-1.1
-2.66%		40.55
0.25
0.62%		40.33
2 月 　40.20
-0.35
-0.86%		40.45
0.25
0.62%		40.55
0.1
0.25%		41.20
0.65
1.6%		40.90
-0.3
-0.73%		 　41.65
0.75
1.83%		42.15
0.5
1.2%		42.75
0.6
1.42%		43.15
0.4
0.94%		43.20
0.05
0.12%		 　42.60
-0.6
-1.39%		41.80
-0.8
-1.88%		41.70
-0.1
-0.24%		42.00
0.3
0.72%		41.70
-0.3
-0.71%		 　41.50
-0.2
-0.48%		41.50
0
0%		41.35
-0.15
-0.36%		41.20
-0.15
-0.36%		 41.58
3 月　41.30
0.1
0.24%		41.50
0.2
0.48%		41.35
-0.15
-0.36%		41.60
0.25
0.6%		41.15
-0.45
-1.08%		 　39.60
-1.55
-3.77%		39.90
0.3
0.76%		40.10
0.2
0.5%		39.20
-0.9
-2.24%		38.40
-0.8
-2.04%		 　38.00
-0.4
-1.04%		38.60
0.6
1.58%		38.50
-0.1
-0.26%		37.50
-1
-2.6%		38.95
1.45
3.87%		 　38.70
-0.25
-0.64%		39.00
0.3
0.78%		39.15
0.15
0.38%		39.15
0
0%		39.10
-0.05
-0.13%		 　39.75
0.65
1.66%		39.75
0
0%		39.47
4 月39.75
0
0%		 　　　39.85
0.1
0.25%		40.05
0.2
0.5%		40.20
0.15
0.37%		40.05
-0.15
-0.37%		40.40
0.35
0.87%		 　40.15
-0.25
-0.62%		40.70
0.55
1.37%		41.10
0.4
0.98%		41.10
0
0%		41.40
0.3
0.73%		 　41.35
-0.05
-0.12%		40.65
-0.7
-1.69%		40.60
-0.05
-0.12%		40.75
0.15
0.37%		40.85
0.1
0.25%		 　41.10
0.25
0.61%		41.05
-0.05
-0.12%		41.35
0.3
0.73%		41.70
0.35
0.85%		 40.72
5 月　　　41.40
-0.3
-0.72%		41.60
0.2
0.48%		41.95
0.35
0.84%		 42.40
0.45
1.07%		 　42.90
0.5
1.18%		42.20
-0.7
-1.63%		42.15
-0.05
-0.12%		42.15
0
0%		42.20
0.05
0.12%		 　41.95
-0.25
-0.59%		42.00
0.05
0.12%		42.05
0.05
0.12%		42.20
0.15
0.36%		42.10
-0.1
-0.24%		 　42.10
0
0%		42.10
0
0%		42.10
0
0%		41.90
-0.2
-0.48%		41.95
0.05
0.12%		 42.15
6 月42.45
0.5
1.19%		42.65
0.2
0.47%		42.95
0.3
0.7%		42.80
-0.15
-0.35%		42.95
0.15
0.35%		 　43.10
0.15
0.35%		43.20
0.1
0.23%		43.35
0.15
0.35%		42.90
-0.45
-1.04%		42.80
-0.1
-0.23%		 　42.70
-0.1
-0.23%		43.10
0.4
0.94%		43.50
0.4
0.93%		43.90
0.4
0.92%		44.20
0.3
0.68%		 　45.00
0.8
1.81%		44.60
-0.4
-0.89%		44.50
-0.1
-0.22%		 　　　44.35
-0.15
-0.34%		44.30
-0.05
-0.11%		 43.57
7 月44.70
0.4
0.9%		42.15
-2.55
-5.7%		41.95
-0.2
-0.47%		 　41.95
0
0%		41.80
-0.15
-0.36%		41.60
-0.2
-0.48%		41.60
0
0%		 　　40.85
-0.75
-1.8%		41.10
0.25
0.61%		41.25
0.15
0.36%		41.60
0.35
0.85%		41.40
-0.2
-0.48%		 　41.45
0.05
0.12%		41.65
0.2
0.48%		41.65
0
0%		41.20
-0.45
-1.08%		 　　40.20
-1
-2.43%		40.20
0
0%		40.65
0.45
1.12%		40.60
-0.05
-0.12%		40.70
0.1
0.25%		41.39
8 月 　40.70
0
0%		41.40
0.7
1.72%		41.40
0
0%		41.15
-0.25
-0.6%		40.90
-0.25
-0.61%		 　　40.45
-0.45
-1.1%		40.60
0.15
0.37%		40.60
0
0%		40.45
-0.15
-0.37%		 　40.25
-0.2
-0.49%		40.55
0.3
0.75%		40.75
0.2
0.49%		40.20
-0.55
-1.35%		40.45
0.25
0.62%		 　40.45
0
0%		40.40
-0.05
-0.12%		40.50
0.1
0.25%		40.65
0.15
0.37%		40.45
-0.2
-0.49%		 40.45
0
0%		40.6
9 月 40.45
0
0%		40.45
10 月 40.45
0
0%		40.45
11 月 40.45
0
0%		40.45
12 月 40.45
0
0%		40.45

說明:最高漲幅:3.87%最低跌幅:-5.7% 最高價:45.00最低價:37.50平均價:40.94,灰色底表示週末,漲94天(29.3)元,跌79天(-30.1)元,平盤149天
4%=1,3%=2,2%=9,1%=41,0%=190,-0%=1,-1%=2,-2%=3,-3%=9,-4%=25,-5%=39,

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 6184 102285 90 4108950 40.20 40.35 40.00 40.00 0.20 0% 39.95 2 40.00 37 12.27
2020-01-03 6184 155773 80 6234870 40.20 40.20 40.00 40.10 0.10 0.25% 40.00 7 40.10 10 12.30
2020-01-06 6184 71398 62 2844620 40.00 40.00 39.75 40.00 0.10 -0.25% 39.85 3 40.05 1 12.27
2020-01-07 6184 50247 40 2006880 39.90 40.05 39.85 40.05 0.05 0.12% 39.90 22 40.00 2 12.29
2020-01-08 6184 44294 37 1772660 40.05 40.05 40.00 40.00 0.05 -0.12% 40.00 10 40.05 9 12.27
2020-01-09 6184 44260 27 1774174 40.00 40.15 40.00 40.15 0.15 0.37% 40.10 4 40.15 3 12.32
2020-01-10 6184 123509 72 4968260 40.15 40.45 40.10 40.20 0.05 0.12% 40.20 3 40.25 2 12.33
2020-01-13 6184 115664 78 4676558 40.35 40.50 40.35 40.40 0.20 0.5% 40.40 1 40.45 13 12.39
2020-01-14 6184 54452 33 2198770 40.45 40.45 40.25 40.25 0.15 -0.37% 40.30 1 40.35 2 12.35
2020-01-15 6184 34081 28 1371559 40.25 40.30 40.20 40.30 0.05 0.12% 40.20 7 40.30 6 12.36
2020-01-16 6184 117920 64 4737143 40.30 40.40 40.00 40.25 0.05 -0.12% 40.15 2 40.25 5 12.35
2020-01-17 6184 17745 19 714550 40.25 40.30 40.25 40.30 0.05 0.12% 40.30 1 40.35 6 12.36
2020-01-20 6184 198448 152 8161048 40.45 41.50 40.45 41.40 1.10 2.73% 41.30 21 41.40 1 12.70
2020-01-30 6184 245142 165 9896872 40.50 40.70 40.10 40.30 1.10 -2.66% 40.25 1 40.30 2 12.36
2020-01-31 6184 159444 108 6436689 40.10 40.55 40.10 40.55 0.25 0.62% 40.55 2 40.60 5 12.44
2020-02-03 6184 154663 100 6192320 40.40 40.40 39.80 40.20 0.35 -0.86% 40.15 7 40.20 6 12.33
2020-02-04 6184 138943 85 5599490 40.20 40.55 40.20 40.45 0.25 0.62% 40.45 1 40.50 7 12.41
2020-02-05 6184 57495 45 2328869 40.50 40.65 40.35 40.55 0.10 0.25% 40.45 1 40.55 1 12.44
2020-02-06 6184 107023 83 4396844 40.70 41.35 40.70 41.20 0.65 1.6% 41.15 1 41.20 2 12.64
2020-02-07 6184 136881 93 5608431 41.55 41.55 40.80 40.90 0.30 -0.73% 40.90 1 41.00 12 12.55
2020-02-10 6184 206667 122 8523013 41.00 41.65 40.95 41.65 0.75 1.83% 41.60 3 41.65 2 12.78
2020-02-11 6184 189810 148 7962939 42.30 42.30 41.65 42.15 0.50 1.2% 41.85 2 42.15 1 12.93
2020-02-12 6184 271459 212 11564346 42.10 43.00 42.00 42.75 0.60 1.42% 42.70 4 42.80 2 13.11
2020-02-13 6184 300000 194 12909600 42.70 43.40 42.50 43.15 0.40 0.94% 43.10 6 43.20 2 13.24
2020-02-14 6184 146646 118 6354490 43.15 43.70 43.15 43.20 0.05 0.12% 43.10 3 43.20 2 13.25
2020-02-17 6184 169370 110 7252161 43.00 43.20 42.60 42.60 0.60 -1.39% 42.55 1 42.60 2 13.07
2020-02-18 6184 225196 165 9430342 42.70 42.70 41.55 41.80 0.80 -1.88% 41.70 1 41.80 3 12.82
2020-02-19 6184 168000 109 7026200 42.00 42.35 41.60 41.70 0.10 -0.24% 41.70 2 41.80 11 12.79
2020-02-20 6184 55096 47 2307711 41.75 42.00 41.75 42.00 0.30 0.72% 41.90 4 42.00 6 12.88
2020-02-21 6184 62000 48 2594900 42.00 42.20 41.70 41.70 0.30 -0.71% 41.70 9 41.80 1 12.79
2020-02-24 6184 97000 61 4027400 41.50 41.60 41.40 41.50 0.20 -0.48% 41.50 5 41.55 5 12.73
2020-02-25 6184 74101 51 3072290 41.00 41.70 41.00 41.50 0.00 0% 41.50 2 41.70 1 12.73
2020-02-26 6184 68000 35 2811900 41.50 41.50 41.15 41.35 0.15 -0.36% 41.30 3 41.40 6 12.68
2020-02-27 6184 129587 110 5317217 41.40 41.40 40.80 41.20 0.15 -0.36% 40.95 1 41.20 13 12.64
2020-03-02 6184 240898 172 9882346 40.60 41.50 40.50 41.30 0.10 0.24% 41.05 5 41.30 1 12.67
2020-03-03 6184 81000 62 3354800 41.30 41.60 41.25 41.50 0.20 0.48% 41.30 11 41.50 1 12.73
2020-03-04 6184 89559 58 3686661 41.50 41.50 41.00 41.35 0.15 -0.36% 41.10 1 41.35 1 12.68
2020-03-05 6184 61929 63 2570044 41.45 41.60 41.35 41.60 0.25 0.6% 41.50 1 41.65 5 12.76
2020-03-06 6184 27000 21 1115450 41.50 41.55 41.15 41.15 0.45 -1.08% 41.15 10 41.25 6 12.62
2020-03-09 6184 375953 259 15129870 40.70 41.00 39.60 39.60 1.55 -3.77% 39.55 1 39.60 4 12.15
2020-03-10 6184 176506 131 6932838 39.10 39.95 39.00 39.90 0.30 0.76% 39.60 9 39.95 3 12.24
2020-03-11 6184 161243 117 6455443 40.45 40.45 39.80 40.10 0.20 0.5% 39.90 1 40.10 6 12.30
2020-03-12 6184 206800 130 8132860 39.90 39.90 39.10 39.20 0.90 -2.24% 39.20 4 39.40 1 12.02
2020-03-13 6184 413000 226 15614800 38.20 38.40 37.10 38.40 0.80 -2.04% 38.40 1 38.50 1 11.78
2020-03-16 6184 188447 123 7155142 38.55 38.70 37.70 38.00 0.40 -1.04% 38.00 5 38.15 3 11.66
2020-03-17 6184 370029 233 14231221 38.10 38.85 38.00 38.60 0.60 1.58% 38.60 3 38.65 1 11.84
2020-03-18 6184 187700 141 7231069 38.50 38.70 38.20 38.50 0.10 -0.26% 38.50 25 38.55 1 11.81
2020-03-19 6184 626822 294 23513473 38.25 38.25 36.95 37.50 1.00 -2.6% 37.50 4 37.60 2 11.06
2020-03-20 6184 201332 138 7789593 37.70 39.00 37.70 38.95 1.45 3.87% 38.95 1 39.00 18 11.49
2020-03-23 6184 160652 77 6244681 38.00 40.00 38.00 38.70 0.25 -0.64% 38.60 2 38.75 1 11.42
2020-03-24 6184 127030 78 4972458 38.70 39.50 38.70 39.00 0.30 0.78% 39.00 10 39.10 2 11.50
2020-03-25 6184 162700 126 6376476 39.80 39.80 38.80 39.15 0.15 0.38% 38.90 1 39.15 3 11.55
2020-03-26 6184 99633 88 3891230 39.15 39.40 38.90 39.15 0.00 0% 39.15 3 39.25 1 11.55
2020-03-27 6184 110151 82 4315552 39.20 39.40 39.05 39.10 0.05 -0.13% 39.05 15 39.10 9 11.53
2020-03-30 6184 174470 87 6876880 39.10 39.80 38.50 39.75 0.65 1.66% 39.60 2 39.80 6 11.73
2020-03-31 6184 146637 91 5850913 40.00 40.00 39.70 39.75 0.00 0% 39.75 5 39.90 5 11.73
2020-04-01 6184 41298 39 1636639 39.45 39.90 39.45 39.75 0.00 0% 39.70 8 39.90 13 11.73
2020-04-06 6184 115745 68 4603448 39.90 40.00 39.60 39.85 0.10 0.25% 39.85 1 39.90 3 11.76
2020-04-07 6184 111784 100 4467960 39.95 40.10 39.85 40.05 0.20 0.5% 40.05 5 40.10 16 11.81
2020-04-08 6184 117501 85 4712992 40.45 40.45 39.95 40.20 0.15 0.37% 40.15 6 40.20 3 11.86
2020-04-09 6184 87231 66 3493296 40.05 40.10 39.95 40.05 0.15 -0.37% 40.05 3 40.10 15 11.81
2020-04-10 6184 68936 46 2776514 40.05 40.40 40.05 40.40 0.35 0.87% 40.30 6 40.40 4 11.92
2020-04-13 6184 172367 95 6919903 40.40 40.40 40.05 40.15 0.25 -0.62% 40.10 10 40.20 5 11.84
2020-04-14 6184 149234 95 6048220 40.05 40.80 40.05 40.70 0.55 1.37% 40.50 2 40.70 3 12.01
2020-04-15 6184 134300 92 5492685 40.70 41.10 40.70 41.10 0.40 0.98% 41.10 2 41.15 2 12.12
2020-04-16 6184 98721 83 4045767 41.10 41.15 40.50 41.10 0.00 0% 41.10 1 41.15 21 12.12
2020-04-17 6184 145130 116 5992222 41.50 41.50 41.05 41.40 0.30 0.73% 41.15 6 41.45 1 12.21
2020-04-20 6184 42672 48 1762967 41.60 41.60 41.15 41.35 0.05 -0.12% 41.35 3 41.40 8 12.20
2020-04-21 6184 173623 110 7107271 41.30 41.40 40.65 40.65 0.70 -1.69% 40.65 4 40.70 1 11.99
2020-04-22 6184 85634 61 3483640 40.65 40.85 40.45 40.60 0.05 -0.12% 40.60 15 40.85 5 11.98
2020-04-23 6184 81795 59 3332533 40.60 40.85 40.60 40.75 0.15 0.37% 40.75 1 40.80 5 12.02
2020-04-24 6184 69000 47 2812150 40.80 40.85 40.70 40.85 0.10 0.25% 40.85 3 40.90 6 12.05
2020-04-27 6184 102502 72 4206581 40.85 41.15 40.85 41.10 0.25 0.61% 41.10 3 41.15 7 12.12
2020-04-28 6184 124261 65 5107526 41.10 41.15 41.00 41.05 0.05 -0.12% 41.05 6 41.15 7 12.11
2020-04-29 6184 110600 75 4554839 41.15 41.35 41.05 41.35 0.30 0.73% 41.25 2 41.35 8 12.20
2020-04-30 6184 135020 88 5612184 41.50 41.70 41.35 41.70 0.35 0.85% 41.55 12 41.70 5 12.30
2020-05-04 6184 132130 85 5472954 41.50 41.55 41.00 41.40 0.30 -0.72% 41.35 10 41.50 2 12.21
2020-05-05 6184 62800 43 2615300 41.40 41.80 41.40 41.60 0.20 0.48% 41.60 1 41.65 24 12.27
2020-05-06 6184 172000 95 7223600 41.70 42.30 41.60 41.95 0.35 0.84% 41.95 6 42.00 5 12.34
2020-05-08 6184 124300 78 5285430 42.70 43.00 42.40 42.40 0.00 1.07% 42.40 14 42.45 2 12.47
2020-05-11 6184 158978 104 6774155 42.40 42.95 42.40 42.90 0.50 1.18% 42.80 1 42.90 6 12.62
2020-05-12 6184 183000 110 7756800 42.80 42.80 42.15 42.20 0.70 -1.63% 42.20 2 42.25 1 12.41
2020-05-13 6184 150000 74 6330850 42.20 42.35 42.10 42.15 0.05 -0.12% 42.15 3 42.20 2 12.40
2020-05-14 6184 143000 78 6062300 42.30 42.90 42.15 42.15 0.00 0% 42.15 14 42.25 3 12.40
2020-05-15 6184 162000 103 6859600 42.50 42.90 42.15 42.20 0.05 0.12% 42.15 12 42.20 4 12.41
2020-05-18 6184 180040 121 7577264 42.20 42.50 41.70 41.95 0.25 -0.59% 41.90 11 42.00 14 12.34
2020-05-19 6184 171000 73 7195000 42.00 42.25 42.00 42.00 0.05 0.12% 42.00 6 42.10 15 12.35
2020-05-20 6184 192000 81 8091850 42.00 42.25 42.00 42.05 0.05 0.12% 42.05 27 42.15 1 12.37
2020-05-21 6184 197000 93 8304750 42.20 42.30 42.10 42.20 0.15 0.36% 42.15 5 42.20 12 12.41
2020-05-22 6184 156000 97 6566150 42.15 42.25 42.00 42.10 0.10 -0.24% 42.10 7 42.15 4 12.38
2020-05-25 6184 73000 48 3072400 42.10 42.25 42.00 42.10 0.00 0% 42.10 2 42.15 8 12.38
2020-05-26 6184 67909 66 2865667 42.20 42.45 42.05 42.10 0.00 0% 42.05 10 42.10 3 12.38
2020-05-27 6184 124000 77 5215550 42.20 42.30 41.95 42.10 0.00 0% 42.00 11 42.10 2 12.38
2020-05-28 6184 215000 105 9017600 42.15 42.20 41.80 41.90 0.20 -0.48% 41.85 17 42.00 7 12.32
2020-05-29 6184 75000 37 3143550 42.00 42.00 41.85 41.95 0.05 0.12% 41.90 3 42.00 4 12.34
2020-06-01 6184 88000 68 3728650 42.00 42.50 42.00 42.45 0.50 1.19% 42.45 3 42.50 9 12.49
2020-06-02 6184 121546 87 5176585 42.50 42.80 42.50 42.65 0.20 0.47% 42.60 12 42.65 3 12.54
2020-06-03 6184 174000 107 7458600 42.60 43.00 42.60 42.95 0.30 0.7% 42.90 12 42.95 2 12.63
2020-06-04 6184 141000 94 6073350 42.95 43.70 42.75 42.80 0.15 -0.35% 42.80 2 42.90 1 12.59
2020-06-05 6184 114000 53 4898000 42.80 43.00 42.80 42.95 0.15 0.35% 42.90 4 42.95 3 12.63
2020-06-08 6184 98000 69 4219250 43.10 43.20 43.00 43.10 0.15 0.35% 43.10 1 43.15 5 12.68
2020-06-09 6184 100000 65 4315550 43.15 43.30 42.95 43.20 0.10 0.23% 43.10 2 43.20 9 12.71
2020-06-10 6184 129000 83 5588900 43.30 43.40 43.20 43.35 0.15 0.35% 43.35 1 43.40 7 12.75
2020-06-11 6184 175000 119 7573050 43.50 43.60 42.90 42.90 0.45 -1.04% 42.90 10 43.30 1 12.62
2020-06-12 6184 142000 93 6024000 42.40 42.80 42.00 42.80 0.10 -0.23% 42.70 6 42.80 5 12.59
2020-06-15 6184 72000 54 3078950 42.80 42.80 42.70 42.70 0.10 -0.23% 42.75 1 42.80 1 12.56
2020-06-16 6184 121000 74 5214750 42.80 43.35 42.80 43.10 0.40 0.94% 43.10 6 43.20 1 12.68
2020-06-17 6184 93436 74 4056135 43.10 43.55 43.10 43.50 0.40 0.93% 43.40 1 43.50 5 12.79
2020-06-18 6184 113128 86 4949517 43.50 43.90 43.50 43.90 0.40 0.92% 43.85 4 43.95 5 12.91
2020-06-19 6184 122080 107 5387611 44.00 44.30 43.90 44.20 0.30 0.68% 44.15 1 44.20 1 13.00
2020-06-22 6184 342613 211 15422385 44.30 45.50 44.30 45.00 0.80 1.81% 44.95 3 45.05 1 13.24
2020-06-23 6184 237485 152 10680128 45.00 45.35 44.25 44.60 0.40 -0.89% 44.60 1 44.70 1 13.12
2020-06-24 6184 160273 128 7115538 44.90 44.90 44.20 44.50 0.10 -0.22% 44.30 4 44.50 4 13.09
2020-06-29 6184 172063 109 7630139 44.50 44.65 44.10 44.35 0.15 -0.34% 44.30 13 44.35 4 13.04
2020-06-30 6184 274071 178 12135742 44.50 44.50 44.05 44.30 0.05 -0.11% 44.10 3 44.30 12 13.03
2020-07-01 6184 365193 239 16239224 44.30 44.80 44.15 44.70 0.40 0.9% 44.65 12 44.70 4 13.15
2020-07-02 6184 227100 178 9534899 41.90 42.20 41.80 42.15 0.00 -5.7% 42.15 1 42.20 8 12.40
2020-07-03 6184 156690 130 6569708 42.25 42.25 41.80 41.95 0.20 -0.47% 41.90 11 41.95 2 12.34
2020-07-06 6184 159301 111 6698142 42.00 42.30 41.95 41.95 0.00 0% 41.95 10 42.00 8 12.34
2020-07-07 6184 153500 113 6411950 42.00 42.00 41.70 41.80 0.15 -0.36% 41.75 20 41.80 3 12.29
2020-07-08 6184 179720 106 7491701 41.75 41.90 41.55 41.60 0.20 -0.48% 41.60 2 41.70 12 12.24
2020-07-09 6184 285632 154 11832226 41.60 41.70 41.15 41.60 0.00 0% 41.60 1 41.65 1 12.24
2020-07-13 6184 327885 188 13456643 41.35 41.40 40.75 40.85 0.50 -1.8% 40.85 9 40.90 14 12.01
2020-07-14 6184 77539 63 3185902 40.90 41.25 40.90 41.10 0.25 0.61% 41.10 8 41.15 5 12.09
2020-07-15 6184 115538 73 4772496 41.35 41.45 41.20 41.25 0.15 0.36% 41.20 2 41.25 1 12.13
2020-07-16 6184 204356 93 8515148 41.30 42.00 41.30 41.60 0.35 0.85% 41.60 3 41.65 1 12.24
2020-07-17 6184 64625 42 2676825 41.70 41.70 41.30 41.40 0.20 -0.48% 41.35 11 41.40 11 12.18
2020-07-20 6184 54000 32 2230750 41.45 41.45 41.20 41.45 0.05 0.12% 41.40 1 41.50 4 12.19
2020-07-21 6184 97780 67 4075332 41.60 41.75 41.45 41.65 0.20 0.48% 41.65 9 41.70 1 12.25
2020-07-22 6184 68542 46 2857796 41.70 41.75 41.65 41.65 0.00 0% 41.65 6 41.80 12 12.25
2020-07-23 6184 94330 70 3906378 41.65 41.65 41.20 41.20 0.45 -1.08% 41.20 9 41.25 1 12.12
2020-07-27 6184 122289 89 4938066 40.50 40.60 40.20 40.20 0.35 -2.43% 40.25 5 40.30 1 11.82
2020-07-28 6184 83768 77 3370760 40.20 40.40 40.15 40.20 0.00 0% 40.20 5 40.25 2 11.82
2020-07-29 6184 65850 41 2656525 40.20 40.65 40.20 40.65 0.45 1.12% 40.50 3 40.75 1 11.96
2020-07-30 6184 33568 31 1361059 40.65 40.65 40.50 40.60 0.05 -0.12% 40.60 5 40.65 3 11.94
2020-07-31 6184 48249 36 1955208 40.60 40.70 40.45 40.70 0.10 0.25% 40.60 3 40.70 3 11.97
2020-08-03 6184 67130 51 2730919 40.70 40.80 40.60 40.70 0.00 0% 40.60 6 40.90 2 11.97
2020-08-04 6184 168698 133 6976893 41.45 41.50 41.10 41.40 0.70 1.72% 41.35 8 41.45 8 12.18
2020-08-05 6184 64617 53 2666243 41.40 41.40 41.10 41.40 0.00 0% 41.35 5 41.40 1 12.18
2020-08-06 6184 117661 92 4838598 41.40 41.40 41.00 41.15 0.25 -0.6% 41.10 11 41.15 1 12.10
2020-08-07 6184 71547 60 2931971 41.10 41.15 40.85 40.90 0.25 -0.61% 40.90 2 40.95 2 12.55
2020-08-11 6184 141000 83 5730650 40.75 41.15 40.40 40.45 0.30 -1.1% 40.45 2 40.50 1 12.41
2020-08-12 6184 42000 37 1706650 40.55 40.85 40.50 40.60 0.15 0.37% 40.60 1 40.75 1 12.45
2020-08-13 6184 38000 31 1540600 40.60 40.65 40.45 40.60 0.00 0% 40.60 5 40.90 3 12.45
2020-08-14 6184 95200 64 3849908 40.60 40.60 40.35 40.45 0.15 -0.37% 40.40 13 40.50 3 12.41
2020-08-17 6184 120784 83 4875370 40.35 40.45 40.25 40.25 0.20 -0.49% 40.25 8 40.40 1 12.35
2020-08-18 6184 42974 44 1736541 40.25 40.55 40.25 40.55 0.30 0.75% 40.50 9 40.55 4 12.44
2020-08-19 6184 178048 110 7235868 40.60 40.90 40.55 40.75 0.20 0.49% 40.75 1 40.85 2 12.50
2020-08-20 6184 293135 152 11809964 40.75 41.10 40.00 40.20 0.55 -1.35% 40.15 4 40.20 8 12.33
2020-08-21 6184 155052 84 6245750 40.50 40.50 40.10 40.45 0.25 0.62% 40.40 1 40.45 5 12.41
2020-08-24 6184 27250 23 1100100 40.30 40.45 40.30 40.45 0.00 0% 40.35 5 40.45 1 12.41
2020-08-25 6184 143570 78 5801776 40.55 40.55 40.25 40.40 0.05 -0.12% 40.40 1 40.45 10 12.39
2020-08-26 6184 20950 25 847574 40.40 40.50 40.40 40.50 0.10 0.25% 40.40 2 40.50 10 12.42
2020-08-27 6184 49631 37 2005892 40.50 40.65 40.35 40.65 0.15 0.37% 40.50 1 40.70 1 12.47
2020-08-28 6184 89600 70 3616068 40.55 40.55 40.30 40.45 0.20 -0.49% 40.30 5 40.55 3 12.41
2020-08-31 6184 86914 46 3510368 40.80 40.80 40.20 40.45 0.00 0% 40.35 9 40.45 9 12.41
2020-08-31 6184 86914 46 3510368 40.80 40.80 40.20 40.45 0.00 0% 40.35 9 40.45 9 12.41
2020-09-01 6184 71500 46 2881499 40.45 40.45 40.25 40.35 0.10 -0.25% 40.25 13 40.35 17 12.38
2020-09-02 6184 72648 52 2928581 40.35 40.35 40.25 40.30 0.05 -0.12% 40.25 14 40.30 14 12.36
2020-09-03 6184 124598 56 5018298 40.45 40.45 40.25 40.30 0.00 0% 40.25 10 40.30 27 12.36
2020-09-04 6184 88038 48 3540829 40.30 40.30 40.20 40.20 0.10 -0.25% 40.20 14 40.25 14 12.33
2020-09-07 6184 86736 50 3483636 40.20 40.25 40.10 40.20 0.00 0% 40.15 1 40.20 10 12.33
2020-09-10 6184 34438 31 1384576 40.30 40.30 40.15 40.20 0.10 0% 40.20 2 40.25 2 12.33
2020-09-11 6184 70234 48 2819779 40.15 40.20 40.10 40.10 0.10 -0.25% 40.10 19 40.25 5 12.30
2020-09-14 6184 104401 72 4187468 40.20 40.20 40.10 40.15 0.05 0.12% 40.15 1 40.20 10 12.32
2020-09-16 6184 111248 63 4464616 40.15 40.25 40.05 40.25 0.10 0.25% 40.15 7 40.25 2 12.35
2020-09-17 6184 22400 22 903088 40.35 40.35 40.30 40.35 0.10 0.25% 40.30 1 40.35 1 12.38
2020-09-18 6184 40743 40 1657063 40.75 40.75 40.50 40.70 0.35 0.87% 40.65 6 40.70 1 12.48
2020-09-22 6184 36287 31 1482442 41.00 41.00 40.75 40.90 0.10 0.49% 40.90 2 40.95 4 12.55
2020-09-24 6184 155380 100 6305897 41.00 41.00 40.35 40.55 0.50 -0.86% 40.50 1 40.55 7 12.44
2020-09-25 6184 44535 38 1801016 40.35 40.80 40.30 40.40 0.15 -0.37% 40.30 13 40.40 8 12.39
2020-09-29 6184 65746 44 2659288 40.80 40.80 40.35 40.40 0.40 0% 40.40 7 40.50 2 12.39
2020-09-30 6184 67591 32 2738035 40.75 40.75 40.40 40.70 0.30 0.74% 40.60 3 40.70 7 12.48
2020-10-06 6184 144148 51 5828682 40.35 41.20 40.20 41.00 0.50 0.74% 40.85 1 41.00 4 12.58
2020-10-08 6184 50637 32 2067517 41.00 41.00 40.65 41.00 0.00 0% 40.80 5 41.00 16 12.58
2020-10-12 6184 72000 34 2933750 40.80 40.80 40.70 40.80 0.20 -0.49% 40.70 9 40.80 4 12.52
2020-10-13 6184 163070 47 6648891 40.75 40.85 40.70 40.80 0.00 0% 40.80 10 40.90 17 12.52
2020-10-14 6184 121207 44 4963075 40.80 41.10 40.80 40.95 0.15 0.37% 40.90 9 41.00 15 12.56
2020-10-15 6184 98509 46 4028542 40.90 41.00 40.85 40.90 0.05 -0.12% 40.85 4 40.90 6 12.55
2020-10-16 6184 42650 28 1743317 40.90 40.90 40.80 40.85 0.05 -0.12% 40.85 2 40.90 12 12.53
2020-10-20 6184 11095 11 457437 41.55 41.55 41.05 41.05 0.40 0.49% 41.10 1 41.15 2 12.59
2020-10-21 6184 90615 38 3713093 41.00 41.05 40.95 41.05 0.00 0% 40.95 12 41.05 5 12.59
2020-10-22 6184 75555 39 3098965 41.10 41.50 40.95 41.45 0.40 0.97% 40.95 29 41.45 1 12.71
2020-10-23 6184 35111 22 1442956 41.45 41.45 41.00 41.05 0.40 -0.97% 41.05 9 41.30 4 12.59
2020-10-26 6184 32730 30 1346153 41.35 41.35 41.05 41.10 0.05 0.12% 41.05 9 41.10 2 12.61
2020-10-27 6184 114072 47 4687202 41.05 41.20 41.05 41.05 0.05 -0.12% 41.05 1 41.10 5 12.59
2020-10-28 6184 81166 41 3328506 41.10 41.10 41.00 41.00 0.05 -0.12% 40.95 18 41.00 6 12.58
2020-10-29 6184 103221 45 4223761 41.00 41.30 40.80 41.00 0.00 0% 41.00 12 41.10 2 12.58
2020-10-30 6184 72978 32 2986587 41.00 41.00 40.90 40.90 0.10 -0.24% 40.90 29 40.95 1 12.55
2020-11-02 6184 91689 59 3754979 40.90 41.30 40.90 41.30 0.40 0.98% 41.00 1 41.30 2 12.67
2020-11-03 6184 67303 41 2774983 41.30 41.40 41.05 41.20 0.10 -0.24% 41.15 6 41.20 19 12.64
2020-11-04 6184 3320 5 137032 41.10 41.35 41.10 41.35 0.15 0.36% 41.15 1 41.40 1 12.68
2020-11-05 6184 26771 24 1107422 41.35 41.50 41.15 41.40 0.05 0.12% 41.20 5 41.35 1 12.70
2020-11-06 6184 148962 111 6235554 41.80 41.95 41.65 41.80 0.40 0.97% 41.75 5 41.80 8 12.82
2020-11-09 6184 286698 145 12086819 41.95 42.25 41.95 42.05 0.25 0.6% 42.05 4 42.15 5 12.15
2020-11-10 6184 119564 69 5025567 42.25 42.25 41.90 41.95 0.10 -0.24% 41.95 3 42.00 1 12.12
2020-11-11 6184 129294 83 5433348 41.95 42.25 41.95 42.00 0.05 0.12% 42.00 13 42.20 2 12.14
2020-11-12 6184 101978 85 4311055 42.10 42.40 42.10 42.25 0.25 0.6% 42.20 4 42.25 1 12.21
2020-11-13 6184 74266 67 3149516 42.25 42.55 42.25 42.35 0.10 0.24% 42.30 15 42.40 2 12.24
2020-11-16 6184 141141 108 6031783 42.50 42.90 42.50 42.90 0.55 1.3% 42.80 1 42.95 6 12.40
2020-11-18 6184 66801 48 2867567 42.90 43.00 42.80 43.00 0.10 0.23% 42.90 4 43.00 25 12.43
2020-11-19 6184 97489 60 4183467 43.00 43.10 42.80 42.80 0.20 -0.47% 42.80 12 42.85 4 12.37
2020-11-23 6184 110115 69 4712519 43.00 43.00 42.65 42.70 0.05 -0.23% 42.70 8 42.80 5 12.34
2020-11-24 6184 176964 107 7621582 42.90 43.25 42.80 42.95 0.25 0.59% 42.85 6 42.95 2 12.41
2020-11-25 6184 104300 65 4493040 43.25 43.35 42.85 43.00 0.05 0.12% 42.85 21 42.95 1 12.43
2020-11-26 6184 87136 71 3749300 43.00 43.15 42.90 43.00 0.00 0% 43.00 1 43.15 1 12.43
2020-11-27 6184 34400 28 1481870 43.00 43.15 43.00 43.10 0.10 0.23% 43.10 1 43.15 22 12.46
2020-11-30 6184 109222 82 4728044 43.10 44.30 42.80 43.10 0.00 0% 43.00 9 43.15 2 12.46
2020-12-01 6184 45145 39 1945003 43.10 43.20 43.00 43.05 0.05 -0.12% 43.10 2 43.15 8 12.44
2020-12-02 6184 153210 83 6584658 43.15 43.15 42.85 42.90 0.15 -0.35% 42.90 2 43.05 1 12.40
2020-12-04 6184 124419 72 5337660 42.85 43.10 42.80 42.90 0.05 0% 42.80 16 42.90 1 12.40
2020-12-07 6184 125527 81 5364725 42.90 42.90 42.60 42.70 0.20 -0.47% 42.65 13 42.80 5 12.34
2020-12-11 6184 56669 48 2424441 42.70 42.85 42.70 42.80 0.10 0.23% 42.80 4 42.90 3 12.37
2020-12-16 6184 102348 66 4381043 42.80 42.90 42.75 42.75 0.05 -0.12% 42.75 3 42.80 5 12.36
2020-12-18 6184 70713 45 3015095 42.75 42.75 42.60 42.60 0.15 -0.35% 42.60 17 42.70 7 12.31
2020-12-21 6184 88000 51 3752600 42.60 42.75 42.60 42.60 0.00 0% 42.60 9 42.70 9 12.31
2020-12-22 6184 114918 84 4893458 42.60 42.70 42.50 42.50 0.10 -0.23% 42.45 7 42.60 9 12.28
2020-12-25 6184 98390 64 4178517 42.55 42.60 42.40 42.45 0.10 -0.12% 42.40 3 42.50 5 12.27
2020-12-28 6184 135605 78 5805703 42.50 42.90 42.50 42.80 0.35 0.82% 42.70 2 42.80 6 12.37
2020-12-29 6184 76101 62 3237572 42.90 42.90 42.45 42.55 0.25 -0.58% 42.50 9 42.80 3 12.30
2020-12-30 6184 37988 39 1627421 42.80 42.95 42.65 42.75 0.20 0.47% 42.70 3 42.90 2 12.36