聚鼎(6224)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　67.20
0
0%		68.80
1.6
2.38%		 　67.40
-1.4
-2.03%		66.30
-1.1
-1.63%		65.90
-0.4
-0.6%		66.10
0.2
0.3%		66.20
0.1
0.15%		 　67.00
0.8
1.21%		67.40
0.4
0.6%		66.80
-0.6
-0.89%		67.40
0.6
0.9%		67.40
0
0%		 　67.40
0
0%		 　　　　　　　　62.50
-4.9
-7.27%		63.20
0.7
1.12%		66.38
2 月 　61.80
-1.4
-2.22%		62.30
0.5
0.81%		61.60
-0.7
-1.12%		63.30
1.7
2.76%		61.80
-1.5
-2.37%		 　61.30
-0.5
-0.81%		62.40
1.1
1.79%		63.80
1.4
2.24%		64.90
1.1
1.72%		65.80
0.9
1.39%		 　65.50
-0.3
-0.46%		65.30
-0.2
-0.31%		65.90
0.6
0.92%		65.90
0
0%		65.70
-0.2
-0.3%		 　64.30
-1.4
-2.13%		64.70
0.4
0.62%		64.40
-0.3
-0.46%		63.30
-1.1
-1.71%		 63.63
3 月　62.80
-0.5
-0.79%		62.80
0
0%		62.20
-0.6
-0.96%		62.80
0.6
0.96%		62.30
-0.5
-0.8%		 　60.10
-2.2
-3.53%		60.20
0.1
0.17%		59.80
-0.4
-0.66%		56.60
-3.2
-5.35%		54.30
-2.3
-4.06%		 　53.00
-1.3
-2.39%		51.60
-1.4
-2.64%		50.80
-0.8
-1.55%		47.05
-3.75
-7.38%		51.00
3.95
8.4%		 　50.70
-0.3
-0.59%		52.70
2
3.94%		53.10
0.4
0.76%		54.10
1
1.88%		54.50
0.4
0.74%		 　54.90
0.4
0.73%		55.30
0.4
0.73%		55.82
4 月55.40
0.1
0.18%		 　　　55.90
0.5
0.9%		57.80
1.9
3.4%		59.90
2.1
3.63%		59.90
0
0%		60.70
0.8
1.34%		 　61.00
0.3
0.49%		61.80
0.8
1.31%		63.90
2.1
3.4%		64.90
1
1.56%		63.80
-1.1
-1.69%		 　65.10
1.3
2.04%		64.20
-0.9
-1.38%		65.50
1.3
2.02%		60.90
-4.6
-7.02%		60.60
-0.3
-0.49%		 　60.70
0.1
0.17%		60.50
-0.2
-0.33%		61.00
0.5
0.83%		61.50
0.5
0.82%		 61.14
5 月　　　60.70
-0.8
-1.3%		60.40
-0.3
-0.49%		61.00
0.6
0.99%		 63.10
2.1
3.44%		 　63.50
0.4
0.63%		62.50
-1
-1.57%		62.10
-0.4
-0.64%		61.60
-0.5
-0.81%		61.00
-0.6
-0.97%		 　60.30
-0.7
-1.15%		60.80
0.5
0.83%		61.90
1.1
1.81%		64.00
2.1
3.39%		62.70
-1.3
-2.03%		 　63.90
1.2
1.91%		64.10
0.2
0.31%		64.20
0.1
0.16%		63.00
-1.2
-1.87%		62.80
-0.2
-0.32%		 62.46
6 月63.50
0.7
1.11%		63.50
0
0%		65.70
2.2
3.46%		67.30
1.6
2.44%		66.30
-1
-1.49%		 　65.00
-1.3
-1.96%		65.00
0
0%		65.10
0.1
0.15%		63.80
-1.3
-2%		66.10
2.3
3.61%		 　66.80
0.7
1.06%		66.80
0
0%		66.10
-0.7
-1.05%		66.50
0.4
0.61%		65.60
-0.9
-1.35%		 　65.10
-0.5
-0.76%		65.20
0.1
0.15%		65.30
0.1
0.15%		 　　　64.80
-0.5
-0.77%		65.60
0.8
1.23%		 65.46
7 月65.60
0
0%		65.50
-0.1
-0.15%		66.50
1
1.53%		 　67.50
1
1.5%		65.00
-2.5
-3.7%		 71.50
6.5
10%		 　　81.00
9.5
13.29%		77.60
-3.4
-4.2%		77.80
0.2
0.26%		78.90
1.1
1.41%		76.30
-2.6
-3.3%		 　77.30
1
1.31%		77.80
0.5
0.65%		78.20
0.4
0.51%		78.50
0.3
0.38%		 　　74.60
-3.9
-4.97%		73.00
-1.6
-2.14%		73.30
0.3
0.41%		74.80
1.5
2.05%		74.20
-0.6
-0.8%		73.87
8 月 　73.30
-0.9
-1.21%		73.10
-0.2
-0.27%		75.10
2
2.74%		73.80
-1.3
-1.73%		74.00
0.2
0.27%		 　　73.80
-0.2
-0.27%		73.60
-0.2
-0.27%		74.20
0.6
0.82%		78.70
4.5
6.06%		 　77.70
-1
-1.27%		82.00
4.3
5.53%		80.50
-1.5
-1.83%		75.30
-5.2
-6.46%		76.50
1.2
1.59%		 　75.50
-1
-1.31%		75.90
0.4
0.53%		76.20
0.3
0.4%		75.80
-0.4
-0.52%		76.20
0.4
0.53%		 76.00
-0.2
-0.26%		75.75
9 月76.60
0.6
0.79%		77.50
0.9
1.17%		77.10
-0.4
-0.52%		76.00
-1.1
-1.43%		 　75.00
-1
-1.32%		 　73.90
-1.1
-1.47%		73.30
-0.6
-0.81%		 　75.70
2.4
3.27%		 76.40
0.7
0.92%		79.90
3.5
4.58%		81.80
1.9
2.38%		 　　81.60
-0.2
-0.24%		 78.00
-3.6
-4.41%		76.30
-1.7
-2.18%		 　　79.60
3.3
4.33%		80.60
1
1.26%		 77.58
10 月　　　　　82.30
1.7
2.11%		 82.70
0.4
0.49%		 　　88.00
5.3
6.41%		94.50
6.5
7.39%		96.50
2
2.12%		96.60
0.1
0.1%		93.50
-3.1
-3.21%		 　　95.50
2
2.14%		94.80
-0.7
-0.73%		100.50
5.7
6.01%		97.50
-3
-2.99%		 　97.10
-0.4
-0.41%		96.60
-0.5
-0.51%		94.40
-2.2
-2.28%		94.60
0.2
0.21%		92.10
-2.5
-2.64%		 92.98
11 月　92.10
0
0%		92.60
0.5
0.54%		93.00
0.4
0.43%		96.60
3.6
3.87%		92.70
-3.9
-4.04%		 　94.40
1.7
1.83%		94.50
0.1
0.11%		94.80
0.3
0.32%		89.00
-5.8
-6.12%		90.90
1.9
2.13%		 　90.20
-0.7
-0.77%		 88.80
-1.4
-1.55%		88.50
-0.3
-0.34%		 　　88.40
-0.1
-0.11%		89.50
1.1
1.24%		88.40
-1.1
-1.23%		89.90
1.5
1.7%		92.00
2.1
2.34%		 　92.80
0.8
0.87%		 91.38
12 月90.80
-2
-2.16%		90.50
-0.3
-0.33%		 89.90
-0.6
-0.66%		 　96.60
6.7
7.45%		 　　104.50
7.9
8.18%		 　　　95.00
-9.5
-9.09%		 91.00
-4
-4.21%		 　92.30
1.3
1.43%		89.90
-2.4
-2.6%		 　93.50
3.6
4%		 　93.40
-0.1
-0.11%		94.00
0.6
0.64%		94.70
0.7
0.74%		　93.92

說明:最高漲幅:13.29%最低跌幅:-9.09% 最高價:104.50最低價:47.05平均價:72.82,灰色底表示週末,漲141天(227.15)元,跌134天(-186.25)元,平盤14天
13%=2,10%=2,8%=3,7%=3,6%=5,5%=1,4%=8,3%=10,2%=29,1%=53,0%=39,-0%=2,-1%=2,-2%=3,-3%=4,-4%=6,-5%=10,-6%=27,-7%=28,-8%=52,

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 6224 171102 143 11510474 67.00 67.60 67.00 67.20 0.30 0% 67.20 7 67.30 4 17.06
2020-01-03 6224 1285266 818 88182100 67.70 70.00 67.50 68.80 1.60 2.38% 68.80 29 68.90 14 17.46
2020-01-06 6224 308476 268 20913319 68.80 68.80 67.30 67.40 1.40 -2.03% 67.40 4 67.50 5 17.11
2020-01-07 6224 327515 263 21790298 67.70 67.70 66.10 66.30 1.10 -1.63% 66.30 8 66.50 2 16.83
2020-01-08 6224 227663 179 15016789 66.00 66.50 65.70 65.90 0.40 -0.6% 65.90 5 66.00 3 16.73
2020-01-09 6224 170320 126 11283146 66.70 66.70 66.00 66.10 0.20 0.3% 66.10 7 66.30 2 16.78
2020-01-10 6224 130084 96 8605376 66.20 66.40 66.00 66.20 0.10 0.15% 66.20 1 66.30 4 16.80
2020-01-13 6224 198005 112 13239740 66.50 67.30 66.50 67.00 0.80 1.21% 67.00 1 67.20 1 17.01
2020-01-14 6224 138083 120 9309509 67.00 67.80 67.00 67.40 0.40 0.6% 67.30 1 67.40 3 17.11
2020-01-15 6224 107216 109 7178924 67.70 67.70 66.70 66.80 0.60 -0.89% 66.80 2 66.90 3 16.95
2020-01-16 6224 451374 326 30708606 66.80 69.00 66.80 67.40 0.60 0.9% 67.40 5 67.60 6 17.11
2020-01-17 6224 108142 80 7293514 68.00 68.00 67.20 67.40 0.00 0% 67.20 4 67.40 3 17.11
2020-01-20 6224 177242 148 11907806 67.50 67.50 66.90 67.40 0.00 0% 67.40 2 67.50 14 17.11
2020-01-30 6224 596167 411 37949165 65.00 65.20 62.30 62.50 4.90 -7.27% 62.50 2 62.60 3 15.86
2020-01-31 6224 206810 184 12989287 62.10 63.70 62.00 63.20 0.70 1.12% 63.20 2 63.40 5 16.04
2020-02-03 6224 265729 217 16282598 61.20 62.10 59.60 61.80 1.40 -2.22% 61.80 3 61.90 1 15.69
2020-02-04 6224 168003 140 10455786 61.60 62.50 61.60 62.30 0.50 0.81% 62.30 1 62.40 3 15.81
2020-02-05 6224 321632 262 19818384 63.20 63.20 60.90 61.60 0.70 -1.12% 61.50 8 61.60 3 15.63
2020-02-06 6224 199121 180 12524994 62.10 63.70 62.10 63.30 1.70 2.76% 63.20 2 63.30 8 16.07
2020-02-07 6224 218494 170 13566325 62.90 62.90 61.60 61.80 1.50 -2.37% 61.80 4 61.90 1 15.69
2020-02-10 6224 240759 195 14741547 61.40 62.20 60.50 61.30 0.50 -0.81% 61.30 1 61.60 5 15.56
2020-02-11 6224 86826 85 5431163 61.60 62.90 61.60 62.40 1.10 1.79% 62.40 3 62.60 3 15.84
2020-02-12 6224 222426 181 14140090 63.10 64.00 63.00 63.80 1.40 2.24% 63.80 4 64.00 9 16.19
2020-02-13 6224 415000 316 26969100 63.80 65.60 63.80 64.90 1.10 1.72% 64.90 1 65.00 1 16.47
2020-02-14 6224 295236 227 19433934 65.40 66.20 65.00 65.80 0.90 1.39% 65.80 5 65.90 1 16.70
2020-02-17 6224 132039 132 8645121 64.50 65.80 64.50 65.50 0.30 -0.46% 65.50 1 65.60 1 16.62
2020-02-18 6224 287021 201 18834171 64.90 66.10 64.90 65.30 0.20 -0.31% 65.30 9 65.50 1 16.57
2020-02-19 6224 307000 164 20176500 65.30 65.90 65.30 65.90 0.60 0.92% 65.90 10 66.00 4 16.73
2020-02-20 6224 219459 173 14472659 65.60 66.20 65.60 65.90 0.00 0% 65.90 1 66.10 7 16.73
2020-02-21 6224 224000 173 14776200 66.00 66.30 65.70 65.70 0.20 -0.3% 65.70 3 65.80 1 16.68
2020-02-24 6224 245000 185 15920200 66.00 66.00 64.30 64.30 1.40 -2.13% 64.30 6 64.50 1 16.32
2020-02-25 6224 135207 130 8652386 63.30 65.20 63.00 64.70 0.40 0.62% 64.60 1 64.70 2 16.42
2020-02-26 6224 117000 95 7541800 64.70 64.80 63.30 64.40 0.30 -0.46% 64.40 1 64.50 1 16.35
2020-02-27 6224 310496 286 19693089 64.50 64.50 62.60 63.30 1.10 -1.71% 63.00 5 63.30 1 16.07
2020-03-02 6224 215111 181 13402060 61.10 62.90 61.10 62.80 0.50 -0.79% 62.50 10 62.80 2 15.94
2020-03-03 6224 193000 132 12227600 63.80 63.90 62.80 62.80 0.00 0% 62.80 4 62.90 3 15.94
2020-03-04 6224 136116 123 8449178 62.80 62.80 61.60 62.20 0.60 -0.96% 62.10 6 62.20 1 15.79
2020-03-05 6224 94081 81 5933384 62.70 63.50 62.70 62.80 0.60 0.96% 62.80 1 63.00 2 15.94
2020-03-06 6224 389000 279 24054100 62.30 62.50 61.40 62.30 0.50 -0.8% 62.10 4 62.40 2 15.81
2020-03-09 6224 510904 386 30847598 61.70 61.70 60.10 60.10 2.20 -3.53% 60.10 52 60.20 5 15.25
2020-03-10 6224 300044 252 17916756 59.00 60.40 59.00 60.20 0.10 0.17% 60.00 1 60.20 1 15.28
2020-03-11 6224 259937 219 15596605 60.40 60.90 59.50 59.80 0.40 -0.66% 59.80 1 60.00 6 15.18
2020-03-12 6224 735641 583 41969491 59.50 59.50 55.80 56.60 3.20 -5.35% 56.50 9 56.80 3 14.37
2020-03-13 6224 691000 520 36548800 53.40 54.30 51.90 54.30 2.30 -4.06% 54.20 4 54.50 1 13.78
2020-03-16 6224 280200 234 15026893 55.00 55.00 52.50 53.00 1.30 -2.39% 53.00 3 53.20 1 13.45
2020-03-17 6224 525539 417 27230680 52.00 52.60 51.20 51.60 1.40 -2.64% 51.50 17 51.70 1 13.10
2020-03-18 6224 309597 271 15888902 52.00 52.30 50.60 50.80 0.80 -1.55% 50.80 47 50.90 1 12.89
2020-03-19 6224 699183 523 33618234 49.50 50.00 46.65 47.05 3.75 -7.38% 47.00 4 47.10 1 11.94
2020-03-20 6224 292465 248 14715292 48.50 51.20 48.50 51.00 3.95 8.4% 50.50 5 51.00 9 12.94
2020-03-23 6224 205074 188 10263120 48.80 50.70 48.80 50.70 0.30 -0.59% 50.50 10 50.70 1 12.87
2020-03-24 6224 202070 220 10642680 52.20 53.40 51.70 52.70 2.00 3.94% 52.70 2 52.90 3 11.46
2020-03-25 6224 434056 360 23383104 54.50 54.90 53.00 53.10 0.40 0.76% 53.10 3 53.20 2 11.54
2020-03-26 6224 366095 283 19445144 53.80 54.40 52.00 54.10 1.00 1.88% 54.10 3 54.20 6 11.76
2020-03-27 6224 343280 259 18767285 54.70 55.10 54.20 54.50 0.40 0.74% 54.40 1 54.50 9 11.85
2020-03-30 6224 207051 207 11216463 54.10 54.90 53.30 54.90 0.40 0.73% 54.90 7 55.00 8 11.93
2020-03-31 6224 152300 155 8403300 55.50 55.60 54.90 55.30 0.40 0.73% 55.20 1 55.40 21 12.02
2020-04-01 6224 312350 274 17206100 55.30 55.50 54.70 55.40 0.10 0.18% 55.10 1 55.40 5 12.04
2020-04-06 6224 233675 206 12969296 55.50 56.00 55.00 55.90 0.50 0.9% 55.80 13 55.90 7 12.15
2020-04-07 6224 448546 337 25800038 57.00 58.00 56.80 57.80 1.90 3.4% 57.80 5 57.90 8 12.57
2020-04-08 6224 571013 417 34096380 59.00 60.40 58.80 59.90 2.10 3.63% 59.80 6 59.90 3 13.02
2020-04-09 6224 471794 369 28140571 60.70 60.90 59.00 59.90 0.00 0% 59.80 1 59.90 12 13.02
2020-04-10 6224 282487 219 17009454 60.00 60.70 59.80 60.70 0.80 1.34% 60.50 3 60.70 9 13.20
2020-04-13 6224 603601 403 36476438 60.80 61.50 59.20 61.00 0.30 0.49% 61.00 4 61.10 2 13.26
2020-04-14 6224 507833 347 31281346 61.30 62.00 60.70 61.80 0.80 1.31% 61.80 3 61.90 13 13.43
2020-04-15 6224 656895 451 41633993 62.70 63.90 62.60 63.90 2.10 3.4% 63.80 7 63.90 3 13.89
2020-04-16 6224 651050 404 41806532 64.00 64.90 63.30 64.90 1.00 1.56% 64.90 2 65.00 26 14.11
2020-04-17 6224 1096344 796 70543216 65.50 65.80 63.00 63.80 1.10 -1.69% 63.70 2 63.90 45 13.87
2020-04-20 6224 775634 558 50042868 63.80 65.30 63.50 65.10 1.30 2.04% 65.10 1 65.20 3 14.15
2020-04-21 6224 833702 569 53967074 65.10 65.80 64.00 64.20 0.90 -1.38% 64.10 9 64.20 1 13.96
2020-04-22 6224 892515 618 57612044 63.70 65.50 63.30 65.50 1.30 2.02% 65.50 23 65.70 3 14.24
2020-04-23 6224 1338137 716 81846176 61.90 61.90 60.30 60.90 0.00 -7.02% 60.90 3 61.00 1 13.24
2020-04-24 6224 241837 204 14641289 61.10 61.10 60.30 60.60 0.30 -0.49% 60.50 2 60.60 11 13.17
2020-04-27 6224 322531 243 19561481 61.30 61.30 60.30 60.70 0.10 0.17% 60.70 2 60.80 1 13.20
2020-04-28 6224 252240 192 15268964 60.90 60.90 60.30 60.50 0.20 -0.33% 60.50 1 60.60 4 13.15
2020-04-29 6224 268149 230 16347131 60.50 61.20 60.50 61.00 0.50 0.83% 61.00 6 61.10 20 13.26
2020-04-30 6224 437707 324 26890977 61.20 61.70 61.20 61.50 0.50 0.82% 61.50 1 61.60 13 13.37
2020-05-04 6224 318309 242 19270749 61.10 61.10 60.20 60.70 0.80 -1.3% 60.50 3 60.70 1 13.20
2020-05-05 6224 305702 221 18505100 61.10 61.20 60.10 60.40 0.30 -0.49% 60.40 2 60.50 4 13.13
2020-05-06 6224 456000 320 27803800 61.00 61.50 60.50 61.00 0.60 0.99% 60.90 4 61.00 6 13.26
2020-05-08 6224 674829 465 42371607 62.30 63.30 62.30 63.10 1.20 3.44% 63.10 2 63.20 11 13.72
2020-05-11 6224 475778 299 30212277 63.50 64.00 63.20 63.50 0.40 0.63% 63.50 4 63.60 8 13.80
2020-05-12 6224 384000 275 24105900 63.60 63.60 61.90 62.50 1.00 -1.57% 62.50 8 62.60 2 13.59
2020-05-13 6224 211000 161 13101700 62.00 62.60 61.50 62.10 0.40 -0.64% 62.00 31 62.20 2 13.50
2020-05-14 6224 439000 324 27091500 61.80 62.20 61.20 61.60 0.50 -0.81% 61.60 8 61.70 8 13.39
2020-05-15 6224 431000 319 26322800 62.10 62.10 60.40 61.00 0.60 -0.97% 61.00 5 61.10 1 12.10
2020-05-18 6224 330734 240 20022477 61.20 61.20 60.20 60.30 0.70 -1.15% 60.30 7 60.40 3 11.96
2020-05-19 6224 127000 98 7731800 61.10 61.30 60.70 60.80 0.50 0.83% 60.70 6 60.80 3 12.06
2020-05-20 6224 385000 270 23704500 61.00 62.10 61.00 61.90 1.10 1.81% 61.80 11 61.90 6 12.28
2020-05-21 6224 1204000 868 76927700 63.20 64.70 62.80 64.00 2.10 3.39% 64.00 5 64.10 5 12.70
2020-05-22 6224 556000 425 35214600 64.30 64.40 62.60 62.70 1.30 -2.03% 62.70 1 62.80 2 12.44
2020-05-25 6224 579000 390 36867100 62.90 64.40 62.20 63.90 1.20 1.91% 63.90 1 64.00 9 12.68
2020-05-26 6224 613024 359 39355942 64.30 64.70 63.60 64.10 0.20 0.31% 63.90 12 64.20 19 12.72
2020-05-27 6224 435000 312 27763100 64.70 64.70 63.40 64.20 0.10 0.16% 64.20 3 64.30 25 12.74
2020-05-28 6224 420000 315 26787700 63.90 64.30 63.00 63.00 1.20 -1.87% 63.00 17 63.10 2 12.50
2020-05-29 6224 152000 111 9537600 63.10 63.10 62.50 62.80 0.20 -0.32% 62.80 2 62.90 2 12.46
2020-06-01 6224 236000 173 14900500 62.90 63.60 62.80 63.50 0.70 1.11% 63.50 2 63.60 6 12.60
2020-06-02 6224 138619 122 8818706 63.70 64.00 63.30 63.50 0.00 0% 63.40 7 63.50 2 12.60
2020-06-03 6224 2023000 1274 131693500 64.50 65.80 63.80 65.70 2.20 3.46% 65.60 17 65.70 1 13.04
2020-06-04 6224 1812000 1402 122001600 66.50 68.40 66.40 67.30 1.60 2.44% 67.20 5 67.40 1 13.35
2020-06-05 6224 1188000 800 78999200 68.20 68.20 65.60 66.30 1.00 -1.49% 66.30 1 66.60 3 13.15
2020-06-08 6224 1010000 647 65904800 65.70 65.70 64.90 65.00 1.30 -1.96% 65.00 156 65.30 1 12.90
2020-06-09 6224 459000 303 29886200 65.70 65.70 64.50 65.00 0.00 0% 65.00 12 65.10 14 12.90
2020-06-10 6224 290000 177 18921500 65.10 65.50 64.90 65.10 0.10 0.15% 65.00 53 65.10 11 12.92
2020-06-11 6224 446000 347 28702400 65.10 65.10 63.70 63.80 1.30 -2% 63.70 7 63.80 1 12.66
2020-06-12 6224 794000 591 51201500 63.50 66.10 62.50 66.10 2.30 3.61% 66.00 4 66.10 4 13.12
2020-06-15 6224 1328000 1025 89624700 66.30 68.90 66.10 66.80 0.70 1.06% 66.60 3 66.80 1 13.25
2020-06-16 6224 350000 251 23373900 66.80 67.40 66.40 66.80 0.00 0% 66.80 1 66.90 9 13.25
2020-06-17 6224 350490 238 23280634 67.00 67.20 66.00 66.10 0.70 -1.05% 66.10 12 66.20 1 13.12
2020-06-18 6224 226412 150 15064477 66.20 66.80 66.20 66.50 0.40 0.61% 66.40 8 66.50 2 13.19
2020-06-19 6224 246100 195 16252700 66.60 66.90 65.50 65.60 0.90 -1.35% 65.60 6 65.80 2 13.02
2020-06-22 6224 228555 185 14938140 66.00 66.00 65.00 65.10 0.50 -0.76% 65.10 2 65.20 6 12.92
2020-06-23 6224 217595 175 14139975 65.50 65.90 64.50 65.20 0.10 0.15% 65.10 2 65.20 1 12.94
2020-06-24 6224 113505 95 7428378 65.60 65.60 65.20 65.30 0.10 0.15% 65.30 14 65.40 13 12.96
2020-06-29 6224 219020 152 14231700 65.00 65.70 64.70 64.80 0.50 -0.77% 64.80 42 65.00 2 12.86
2020-06-30 6224 158144 138 10367143 66.00 66.00 65.10 65.60 0.80 1.23% 65.60 4 65.70 8 13.02
2020-07-01 6224 281107 211 18536517 65.60 66.20 65.60 65.60 0.00 0% 65.60 6 65.80 1 13.02
2020-07-02 6224 286548 212 18796248 65.70 66.00 65.20 65.50 0.10 -0.15% 65.50 2 65.70 2 13.00
2020-07-03 6224 485922 340 32249418 65.80 67.50 65.60 66.50 1.00 1.53% 66.40 1 66.50 5 13.19
2020-07-06 6224 650210 469 43851429 67.00 68.00 66.70 67.50 1.00 1.5% 67.50 12 67.70 6 13.39
2020-07-07 6224 1052150 724 68915050 66.20 66.50 64.80 65.00 2.50 -3.7% 65.00 9 65.10 1 12.90
2020-07-09 6224 281020 154 20092926 71.50 71.50 71.50 71.50 0.00 10% 71.50 8330 0.00 0 14.19
2020-07-13 6224 7105704 4659 590125496 86.40 86.40 79.30 81.00 2.40 13.29% 81.00 8 81.10 2 16.07
2020-07-14 6224 2663663 1964 206968341 79.60 79.70 75.50 77.60 3.40 -4.2% 77.60 1 77.70 4 15.40
2020-07-15 6224 1474467 1163 116253967 78.80 80.30 77.60 77.80 0.20 0.26% 77.80 8 77.90 7 15.44
2020-07-16 6224 888901 687 69533979 79.00 79.80 77.10 78.90 1.10 1.41% 78.80 2 78.90 8 15.65
2020-07-17 6224 780898 642 60362212 79.00 79.40 76.20 76.30 2.60 -3.3% 76.30 7 76.40 1 15.14
2020-07-20 6224 790151 612 60120656 76.30 77.40 74.50 77.30 1.00 1.31% 77.30 11 77.40 3 15.34
2020-07-21 6224 1326768 985 104774604 78.50 80.50 77.80 77.80 0.50 0.65% 77.80 9 78.20 1 15.44
2020-07-22 6224 684676 548 54069663 77.90 79.70 77.90 78.20 0.40 0.51% 78.20 6 78.30 7 15.52
2020-07-23 6224 795300 503 62583340 78.30 79.20 78.00 78.50 0.30 0.38% 78.50 7 78.60 1 15.58
2020-07-27 6224 765661 585 57459273 76.00 76.20 74.30 74.60 1.20 -4.97% 74.60 1 74.80 2 14.80
2020-07-28 6224 714549 542 52982077 74.60 75.60 73.00 73.00 1.60 -2.14% 72.90 2 73.00 9 14.48
2020-07-29 6224 384620 305 28142960 72.70 74.00 72.10 73.30 0.30 0.41% 73.20 4 73.30 2 14.54
2020-07-30 6224 324449 287 24014962 72.80 74.80 72.80 74.80 1.50 2.05% 74.70 2 74.80 3 14.84
2020-07-31 6224 283301 181 21035423 74.60 74.70 73.80 74.20 0.60 -0.8% 74.20 10 74.30 1 14.72
2020-08-03 6224 291250 231 21400747 74.00 74.00 73.20 73.30 0.90 -1.21% 73.20 23 73.40 1 14.54
2020-08-04 6224 223220 178 16368547 73.80 74.20 72.90 73.10 0.20 -0.27% 73.10 12 73.20 1 14.50
2020-08-05 6224 518284 423 38897483 73.80 76.20 73.50 75.10 2.00 2.74% 75.10 9 75.20 4 14.90
2020-08-06 6224 423183 306 31362343 74.80 74.80 73.70 73.80 1.30 -1.73% 73.80 6 73.90 2 14.64
2020-08-07 6224 236261 172 17476917 73.90 74.70 73.60 74.00 0.20 0.27% 73.90 2 74.00 8 14.68
2020-08-11 6224 359304 263 26621434 73.20 75.40 73.20 73.80 0.40 -0.27% 73.60 3 74.00 2 14.64
2020-08-12 6224 313240 237 22999984 73.80 74.10 72.60 73.60 0.20 -0.27% 73.60 1 73.70 1 14.60
2020-08-13 6224 472174 332 35257710 73.60 75.40 73.60 74.20 0.60 0.82% 74.20 17 74.40 3 14.35
2020-08-14 6224 2020135 1426 155651764 73.90 79.10 73.80 78.70 4.50 6.06% 78.70 2 78.80 17 15.22
2020-08-17 6224 1039726 671 80803579 78.00 78.50 76.60 77.70 1.00 -1.27% 77.70 15 77.90 7 15.03
2020-08-18 6224 4364768 3032 356018163 78.20 83.40 77.90 82.00 4.30 5.53% 81.90 1 82.00 4 15.86
2020-08-19 6224 2397643 1679 195797457 81.70 83.90 80.40 80.50 1.50 -1.83% 80.40 11 80.50 1 15.57
2020-08-20 6224 2345564 1630 178143547 80.50 80.50 73.00 75.30 5.20 -6.46% 75.30 6 75.50 1 14.56
2020-08-21 6224 595265 466 45406423 77.00 77.20 75.40 76.50 1.20 1.59% 76.50 1 76.60 2 14.80
2020-08-24 6224 642995 445 48519614 76.50 76.80 74.70 75.50 1.00 -1.31% 75.50 5 75.60 2 14.60
2020-08-25 6224 450090 339 34414065 75.80 77.40 75.50 75.90 0.40 0.53% 75.90 7 76.00 3 14.68
2020-08-26 6224 270100 196 20594330 75.90 77.00 75.70 76.20 0.30 0.4% 76.10 11 76.30 4 14.74
2020-08-27 6224 414636 290 31620725 76.20 77.30 75.70 75.80 0.40 -0.52% 75.80 2 76.10 1 14.66
2020-08-28 6224 260371 226 19831107 76.30 76.90 75.60 76.20 0.40 0.53% 76.20 5 76.30 7 14.74
2020-08-31 6224 207242 171 15777239 77.00 77.00 75.80 76.00 0.20 -0.26% 76.00 1 76.10 1 14.70
2020-09-01 6224 259476 233 19855313 76.40 77.20 75.60 76.60 0.60 0.79% 76.60 4 76.70 1 14.82
2020-09-02 6224 1161651 832 90397187 76.90 79.40 76.80 77.50 0.90 1.17% 77.50 2 77.60 15 14.99
2020-09-03 6224 333836 263 25929653 77.90 78.30 77.10 77.10 0.40 -0.52% 77.10 3 77.20 6 14.91
2020-09-04 6224 381401 275 28934676 75.00 76.40 75.00 76.00 1.10 -1.43% 76.00 3 76.10 18 14.70
2020-09-07 6224 348760 249 26398955 76.00 76.70 75.00 75.00 1.00 -1.32% 75.00 5 75.30 2 14.51
2020-09-10 6224 170212 123 12605588 74.20 74.50 73.70 73.90 0.10 -1.47% 73.80 8 73.90 3 14.29
2020-09-11 6224 342101 257 25054633 74.30 74.30 73.00 73.30 0.60 -0.81% 73.30 5 73.40 42 14.18
2020-09-14 6224 400053 304 29956409 73.70 76.00 73.20 75.70 2.40 3.27% 75.60 4 75.80 3 14.64
2020-09-16 6224 255492 191 19582892 77.10 77.10 76.30 76.40 0.20 0.92% 76.40 2 76.50 5 14.78
2020-09-17 6224 2698018 1752 215046731 76.60 82.00 76.60 79.90 3.50 4.58% 79.90 3 80.00 7 15.45
2020-09-18 6224 2449109 1628 199870167 81.30 83.50 80.10 81.80 1.90 2.38% 81.50 9 81.80 2 15.82
2020-09-22 6224 1092053 711 88009002 80.80 81.80 78.80 81.60 0.80 -0.24% 81.50 6 81.60 2 15.78
2020-09-24 6224 836620 587 65547832 77.10 80.20 77.10 78.00 1.00 -4.41% 78.00 6 78.10 1 15.09
2020-09-25 6224 685350 501 52738963 78.20 79.20 75.30 76.30 1.70 -2.18% 76.30 2 76.40 1 14.76
2020-09-29 6224 482695 333 38661720 81.10 81.80 79.10 79.60 0.50 4.33% 79.60 21 80.00 6 15.40
2020-09-30 6224 350761 246 28227430 79.60 80.90 79.60 80.60 1.00 1.26% 80.50 2 80.70 15 15.59
2020-10-06 6224 625693 462 51387773 82.20 82.70 81.40 82.30 1.10 2.11% 82.30 6 82.40 25 15.92
2020-10-08 6224 720825 517 59566543 82.30 83.50 81.80 82.70 1.10 0.49% 82.70 5 82.80 12 16.00
2020-10-12 6224 4326000 3059 376821700 83.30 89.50 83.30 88.00 5.30 6.41% 87.90 6 88.00 7 17.02
2020-10-13 6224 6601752 4908 609791655 88.00 95.00 87.30 94.50 6.50 7.39% 94.30 11 94.50 6 18.28
2020-10-14 6224 5569479 3950 542099819 96.10 99.50 95.50 96.50 2.00 2.12% 96.30 4 96.50 3 18.67
2020-10-15 6224 2587730 1894 251455012 96.50 98.90 95.10 96.60 0.10 0.1% 96.60 1 96.90 1 18.68
2020-10-16 6224 3586700 2516 346490200 97.00 100.00 93.10 93.50 3.10 -3.21% 93.40 19 93.50 1 18.09
2020-10-20 6224 1231608 823 116289476 94.00 95.90 92.60 95.50 2.00 2.14% 95.50 8 95.60 1 18.47
2020-10-21 6224 1094953 753 104110681 96.00 96.90 93.80 94.80 0.70 -0.73% 94.80 8 94.90 1 18.34
2020-10-22 6224 7049269 4521 702911628 94.00 103.50 93.70 100.50 5.70 6.01% 100.00 3 100.50 20 19.44
2020-10-23 6224 2935180 2004 290450949 100.00 101.50 97.50 97.50 3.00 -2.99% 97.50 22 98.00 7 18.86
2020-10-26 6224 1634435 1230 160836190 97.00 101.00 96.70 97.10 0.40 -0.41% 97.10 21 97.30 1 18.78
2020-10-27 6224 1128642 826 109787046 96.50 99.30 95.70 96.60 0.50 -0.51% 96.60 8 96.70 19 18.68
2020-10-28 6224 1521188 980 145730232 96.70 98.50 94.00 94.40 2.20 -2.28% 94.40 2 94.60 2 18.26
2020-10-29 6224 1004025 678 94457083 92.50 95.80 92.20 94.60 0.20 0.21% 94.50 26 94.70 23 18.30
2020-10-30 6224 957754 704 89975789 94.60 96.20 92.10 92.10 2.50 -2.64% 92.10 4 92.70 1 17.81
2020-11-02 6224 864548 578 79638862 92.00 93.00 90.50 92.10 0.00 0% 92.10 1 92.20 10 17.81
2020-11-03 6224 956554 784 88942780 93.30 94.30 91.40 92.60 0.50 0.54% 92.50 18 93.10 1 17.91
2020-11-04 6224 811604 659 75908787 93.20 95.00 92.90 93.00 0.40 0.43% 93.00 13 93.40 2 17.99
2020-11-05 6224 1082656 915 103400418 93.90 97.20 93.20 96.60 3.60 3.87% 96.50 8 96.60 5 18.68
2020-11-06 6224 1719638 1291 162946325 97.30 97.40 92.70 92.70 3.90 -4.04% 92.70 16 92.80 7 17.93
2020-11-09 6224 811543 613 76401837 93.80 95.20 93.00 94.40 1.70 1.83% 94.30 8 94.40 1 18.26
2020-11-10 6224 903200 644 85776899 94.40 96.50 93.60 94.50 0.10 0.11% 94.50 5 94.60 7 18.28
2020-11-11 6224 589183 476 55920047 94.00 95.70 94.00 94.80 0.30 0.32% 94.80 8 94.90 23 18.34
2020-11-12 6224 3136470 2207 281596768 92.60 93.60 87.70 89.00 5.80 -6.12% 88.80 6 89.00 12 18.54
2020-11-13 6224 965191 783 86509169 88.30 91.20 87.80 90.90 1.90 2.13% 90.80 1 90.90 13 18.94
2020-11-16 6224 420932 296 38213985 91.30 91.80 90.20 90.20 0.70 -0.77% 90.10 5 90.20 7 18.79
2020-11-18 6224 436693 342 38803030 89.20 89.60 88.00 88.80 0.30 -1.55% 88.80 1 88.90 13 18.50
2020-11-19 6224 337943 262 29966914 88.80 89.20 88.40 88.50 0.30 -0.34% 88.50 12 88.60 10 18.44
2020-11-23 6224 387335 341 34313089 89.00 89.40 88.20 88.40 0.60 -0.11% 88.40 5 88.50 2 18.42
2020-11-24 6224 754134 624 67991370 89.20 91.30 88.80 89.50 1.10 1.24% 89.50 7 89.70 3 18.65
2020-11-25 6224 661240 556 58769312 89.60 90.50 88.00 88.40 1.10 -1.23% 88.40 6 88.50 1 18.42
2020-11-26 6224 308265 277 27489803 88.50 89.90 88.20 89.90 1.50 1.7% 89.80 3 89.90 19 18.73
2020-11-27 6224 915190 705 83855424 90.20 92.40 90.20 92.00 2.10 2.34% 92.00 19 92.10 1 19.17
2020-11-30 6224 2581216 2080 242687474 93.10 96.50 92.00 92.80 0.80 0.87% 92.80 20 93.00 3 19.33
2020-12-01 6224 965526 793 88381933 92.50 93.50 90.40 90.80 2.00 -2.16% 90.80 18 90.90 1 18.92
2020-12-02 6224 488641 392 44405032 91.40 91.70 90.50 90.50 0.30 -0.33% 90.50 27 90.60 1 18.85
2020-12-04 6224 704799 523 62695891 89.70 90.00 88.20 89.90 1.10 -0.66% 89.80 2 89.90 3 18.73
2020-12-07 6224 5526807 4432 527121724 92.00 98.40 92.00 96.60 6.70 7.45% 96.50 49 96.60 7 20.12
2020-12-11 6224 3741325 2809 377164373 99.10 104.50 96.20 104.50 6.10 8.18% 104.50 42 105.00 129 21.77
2020-12-16 6224 988447 853 94034696 94.30 96.60 93.60 95.00 2.70 -9.09% 94.90 7 95.00 6 19.79
2020-12-18 6224 1237533 1009 113690002 93.10 93.20 90.60 91.00 2.10 -4.21% 91.00 40 91.10 3 18.96
2020-12-21 6224 856666 729 78066456 91.10 93.00 89.20 92.30 1.30 1.43% 92.30 1 92.40 7 19.23
2020-12-22 6224 617044 552 56242710 91.20 93.00 89.80 89.90 2.40 -2.6% 89.80 60 89.90 2 18.73
2020-12-25 6224 825167 702 77153158 91.40 94.60 91.40 93.50 2.20 4% 93.40 3 93.60 16 19.48
2020-12-28 6224 473683 409 44324447 93.60 94.50 92.80 93.40 0.10 -0.11% 93.40 28 93.50 1 19.46
2020-12-29 6224 738310 584 69774295 93.60 96.20 93.30 94.00 0.60 0.64% 94.00 6 94.40 2 19.58
2020-12-30 6224 466960 412 44184126 94.70 95.50 93.80 94.70 0.70 0.74% 94.60 5 94.70 20 19.73