力成(6239)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　100.00
0
0%		98.80
-1.2
-1.2%		 　97.20
-1.6
-1.62%		96.10
-1.1
-1.13%		96.90
0.8
0.83%		102.50
5.6
5.78%		99.70
-2.8
-2.73%		 　101.50
1.8
1.81%		104.50
3
2.96%		114.50
10
9.57%		112.00
-2.5
-2.18%		110.50
-1.5
-1.34%		 　111.50
1
0.9%		 　　　　　　　　109.00
-2.5
-2.24%		108.00
-1
-0.92%		104.31
2 月 　107.00
-1
-0.93%		108.50
1.5
1.4%		110.00
1.5
1.38%		110.50
0.5
0.45%		110.50
0
0%		 　108.50
-2
-1.81%		109.50
1
0.92%		114.50
5
4.57%		113.50
-1
-0.87%		116.50
3
2.64%		 　115.00
-1.5
-1.29%		113.00
-2
-1.74%		114.00
1
0.88%		114.00
0
0%		113.50
-0.5
-0.44%		 　114.50
1
0.88%		109.00
-5.5
-4.8%		105.50
-3.5
-3.21%		102.00
-3.5
-3.32%		 109.65
3 月　101.50
-0.5
-0.49%		103.50
2
1.97%		104.50
1
0.97%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		 　98.60
-4.9
-4.73%		98.30
-0.3
-0.3%		97.40
-0.9
-0.92%		91.20
-6.2
-6.37%		88.70
-2.5
-2.74%		 　85.80
-2.9
-3.27%		79.70
-6.1
-7.11%		76.00
-3.7
-4.64%		68.90
-7.1
-9.34%		70.60
1.7
2.47%		 　71.00
0.4
0.57%		75.20
4.2
5.92%		80.40
5.2
6.91%		83.20
2.8
3.48%		83.60
0.4
0.48%		 　83.90
0.3
0.36%		85.90
2
2.38%		87.53
4 月84.90
-1
-1.16%		 　　　89.70
4.8
5.65%		90.40
0.7
0.78%		91.50
1.1
1.22%		92.50
1
1.09%		91.40
-1.1
-1.19%		 　91.10
-0.3
-0.33%		92.20
1.1
1.21%		94.30
2.1
2.28%		94.20
-0.1
-0.11%		97.00
2.8
2.97%		 　100.00
3
3.09%		97.50
-2.5
-2.5%		95.90
-1.6
-1.64%		99.80
3.9
4.07%		98.70
-1.1
-1.1%		 　99.60
0.9
0.91%		97.20
-2.4
-2.41%		98.30
1.1
1.13%		101.00
2.7
2.75%		 95.08
5 月　　　99.50
-1.5
-1.49%		99.50
0
0%		103.00
3.5
3.52%		 106.00
3
2.91%		 　103.50
-2.5
-2.36%		104.00
0.5
0.48%		107.50
3.5
3.37%		104.00
-3.5
-3.26%		102.50
-1.5
-1.44%		 　98.60
-3.9
-3.8%		99.20
0.6
0.61%		98.80
-0.4
-0.4%		98.70
-0.1
-0.1%		97.00
-1.7
-1.72%		 　98.60
1.6
1.65%		98.50
-0.1
-0.1%		99.00
0.5
0.51%		98.10
-0.9
-0.91%		97.00
-1.1
-1.12%		 100.83
6 月100.50
3.5
3.61%		101.50
1
1%		102.50
1
0.99%		102.00
-0.5
-0.49%		101.00
-1
-0.98%		 　104.50
3.5
3.47%		103.00
-1.5
-1.44%		102.50
-0.5
-0.49%		99.40
-3.1
-3.02%		99.20
-0.2
-0.2%		 　98.60
-0.6
-0.6%		101.50
2.9
2.94%		102.00
0.5
0.49%		103.00
1
0.98%		101.50
-1.5
-1.46%		 　102.00
0.5
0.49%		104.00
2
1.96%		103.00
-1
-0.96%		 　　　100.50
-2.5
-2.43%		107.00
6.5
6.47%		 102.17
7 月109.50
2.5
2.34%		113.50
4
3.65%		115.50
2
1.76%		 　116.00
0.5
0.43%		112.00
-4
-3.45%		110.50
-1.5
-1.34%		112.00
1.5
1.36%		 　　113.50
1.5
1.34%		113.00
-0.5
-0.44%		110.50
-2.5
-2.21%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		 　111.50
1
0.9%		112.50
1
0.9%		106.00
-6.5
-5.78%		107.00
1
0.94%		 　　103.00
-4
-3.74%		103.00
0
0%		103.50
0.5
0.49%		98.60
-4.9
-4.73%		98.20
-0.4
-0.41%		109.39
8 月 　97.30
-0.9
-0.92%		97.00
-0.3
-0.31%		97.10
0.1
0.1%		96.60
-0.5
-0.51%		96.70
0.1
0.1%		 　　93.20
-3.5
-3.62%		91.80
-1.4
-1.5%		91.20
-0.6
-0.65%		91.30
0.1
0.11%		 　92.70
1.4
1.53%		92.00
-0.7
-0.76%		89.10
-2.9
-3.15%		85.20
-3.9
-4.38%		87.00
1.8
2.11%		 　88.50
1.5
1.72%		88.80
0.3
0.34%		89.70
0.9
1.01%		88.70
-1
-1.11%		87.50
-1.2
-1.35%		 86.40
-1.1
-1.26%		91.24
9 月 86.40
0
0%		86.4
10 月 86.40
0
0%		86.4
11 月 86.40
0
0%		86.4
12 月 86.40
0
0%		86.4

說明:最高漲幅:9.57%最低跌幅:-9.34% 最高價:116.50最低價:68.90平均價:94.69,灰色底表示週末,漲93天(177.4)元,跌100天(-194.1)元,平盤129天
10%=1,7%=1,6%=5,5%=1,4%=6,3%=13,2%=17,1%=32,0%=146,-0%=1,-1%=1,-2%=2,-3%=5,-4%=7,-5%=11,-6%=17,-7%=20,-8%=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 6239 2252058 1576 224192600 100.00 101.00 99.10 100.00 0.20 0% 99.90 52 100.00 58 15.17
2020-01-03 6239 3519790 2125 346709410 100.50 101.00 97.00 98.80 1.20 -1.2% 98.70 8 98.80 729 14.99
2020-01-06 6239 2224310 1483 216204329 98.00 98.30 96.70 97.20 1.60 -1.62% 97.20 1 97.30 10 14.75
2020-01-07 6239 4315929 2383 413854724 97.20 97.60 95.00 96.10 1.10 -1.13% 96.10 13 96.20 17 14.58
2020-01-08 6239 2845994 1821 275323203 95.90 97.90 95.20 96.90 0.80 0.83% 96.90 10 97.00 23 14.70
2020-01-09 6239 9565235 6135 968183870 99.50 103.00 99.00 102.50 5.60 5.78% 102.00 146 102.50 77 15.55
2020-01-10 6239 4671228 2998 468179608 102.50 103.50 99.10 99.70 2.80 -2.73% 99.60 8 99.70 323 15.13
2020-01-13 6239 2554550 1649 256920218 100.50 102.00 99.40 101.50 1.80 1.81% 101.00 91 101.50 210 15.40
2020-01-14 6239 6462989 3686 670945356 103.00 105.00 102.00 104.50 3.00 2.96% 104.50 7 105.00 645 15.86
2020-01-15 6239 33176079 12583 2147483647 109.00 114.50 109.00 114.50 10.00 9.57% 114.00 38 114.50 151 17.37
2020-01-16 6239 9502299 5103 1065578988 113.50 113.50 111.00 112.00 2.50 -2.18% 112.00 57 112.50 358 17.00
2020-01-17 6239 4296273 2754 479048530 113.00 113.00 110.00 110.50 1.50 -1.34% 110.50 30 111.00 51 16.77
2020-01-20 6239 5062812 3273 568397527 112.50 113.50 111.00 111.50 1.00 0.9% 111.00 392 111.50 36 16.92
2020-01-30 6239 9137050 5373 990324450 105.00 111.00 105.00 109.00 2.50 -2.24% 108.50 49 109.00 233 16.54
2020-01-31 6239 6798448 3844 738679884 112.50 113.50 106.50 108.00 1.00 -0.92% 107.50 133 108.00 13 16.39
2020-02-03 6239 5908249 3109 633538143 105.00 109.50 104.50 107.00 1.00 -0.93% 107.00 48 107.50 83 16.24
2020-02-04 6239 3996452 2564 427183816 106.50 109.00 104.50 108.50 1.50 1.4% 108.00 100 108.50 19 16.46
2020-02-05 6239 6881730 3938 758381800 110.00 111.50 108.00 110.00 1.50 1.38% 110.00 46 110.50 205 16.69
2020-02-06 6239 4481191 2580 495559096 111.00 112.50 109.50 110.50 0.50 0.45% 110.00 113 110.50 47 16.77
2020-02-07 6239 3976185 2279 441628850 111.00 112.50 110.00 110.50 0.00 0% 110.50 58 111.00 99 16.77
2020-02-10 6239 2735821 1796 297437066 108.50 110.00 107.00 108.50 2.00 -1.81% 108.50 83 109.00 33 16.46
2020-02-11 6239 4068029 2714 447685161 111.00 112.50 109.00 109.50 1.00 0.92% 109.50 211 110.00 31 16.62
2020-02-12 6239 11004266 6572 1249811935 112.50 115.00 111.50 114.50 5.00 4.57% 114.00 15 114.50 29 17.37
2020-02-13 6239 6350000 3719 725265500 114.00 116.00 113.00 113.50 1.00 -0.87% 113.50 12 114.00 205 17.22
2020-02-14 6239 7229233 4369 836924628 116.00 117.50 114.00 116.50 3.00 2.64% 116.00 91 116.50 27 17.68
2020-02-17 6239 3265183 2343 374923618 114.50 116.00 114.00 115.00 1.50 -1.29% 114.50 100 115.00 14 17.45
2020-02-18 6239 4562166 2752 514185833 115.00 115.00 111.00 113.00 2.00 -1.74% 112.50 33 113.00 542 17.15
2020-02-19 6239 4356000 2562 493897000 111.50 115.00 111.50 114.00 1.00 0.88% 113.50 18 114.00 159 17.30
2020-02-20 6239 4669797 2719 536896247 115.50 117.50 113.00 114.00 0.00 0% 113.50 158 114.50 53 17.30
2020-02-21 6239 2679000 1547 304761000 113.00 115.50 113.00 113.50 0.50 -0.44% 113.00 343 113.50 6 17.22
2020-02-24 6239 3041000 1905 344432500 112.00 115.00 112.00 114.50 1.00 0.88% 114.00 26 114.50 11 17.37
2020-02-25 6239 6543936 4440 725197460 112.00 113.00 109.00 109.00 5.50 -4.8% 109.00 127 109.50 60 16.54
2020-02-26 6239 6532000 3648 691895500 105.50 108.50 104.00 105.50 3.50 -3.21% 105.50 10 106.00 41 16.01
2020-02-27 6239 5261166 2801 542195766 106.00 106.50 101.00 102.00 3.50 -3.32% 101.50 348 102.00 20 15.48
2020-03-02 6239 5365756 2921 543983156 98.80 104.00 98.60 101.50 0.50 -0.49% 101.50 517 102.00 32 15.40
2020-03-03 6239 2853000 1587 297689500 105.00 105.50 103.50 103.50 2.00 1.97% 103.50 4 104.00 118 15.71
2020-03-04 6239 2893252 1630 302081326 104.00 105.50 103.00 104.50 1.00 0.97% 104.50 27 105.00 101 15.86
2020-03-05 6239 4782260 2483 506966686 106.00 107.50 104.50 105.00 0.50 0.48% 105.00 22 105.50 150 15.93
2020-03-06 6239 2511000 1414 261447000 103.50 105.00 103.50 103.50 1.50 -1.43% 103.50 164 104.00 58 15.71
2020-03-09 6239 4335293 2742 430436307 100.50 101.00 98.00 98.60 4.90 -4.73% 98.60 13 99.00 5 14.96
2020-03-10 6239 4654100 3139 453743839 97.60 100.00 95.20 98.30 0.30 -0.3% 98.30 38 98.40 4 14.92
2020-03-11 6239 4419533 2723 438618555 99.00 101.50 96.70 97.40 0.90 -0.92% 97.30 22 97.40 3 14.78
2020-03-12 6239 7178195 4299 660653662 96.20 96.30 89.50 91.20 6.20 -6.37% 91.10 18 91.20 1 13.84
2020-03-13 6239 8101000 4374 699812500 87.00 90.50 82.80 88.70 2.50 -2.74% 88.70 55 88.80 2 13.46
2020-03-16 6239 5393242 3738 466526030 88.00 89.00 85.00 85.80 2.90 -3.27% 85.70 21 85.80 5 13.02
2020-03-17 6239 7799015 4610 629259844 80.70 84.00 79.10 79.70 6.10 -7.11% 79.70 10 79.80 32 12.09
2020-03-18 6239 7785459 5055 608329484 81.80 81.90 75.80 76.00 3.70 -4.64% 76.00 70 76.30 2 11.53
2020-03-19 6239 11925475 6862 832286475 75.70 75.80 68.40 68.90 7.10 -9.34% 68.80 5 68.90 12 10.46
2020-03-20 6239 13476799 6455 960848452 70.30 74.40 68.80 70.60 1.70 2.47% 70.60 110 70.70 14 10.71
2020-03-23 6239 6121056 3714 436664373 68.50 73.20 66.40 71.00 0.40 0.57% 71.00 3 71.30 1 10.77
2020-03-24 6239 6623171 3962 497654841 74.10 77.50 73.30 75.20 4.20 5.92% 75.10 33 75.20 25 11.41
2020-03-25 6239 8225862 5185 660428322 77.80 82.30 77.10 80.40 5.20 6.91% 80.40 26 80.50 1 12.20
2020-03-26 6239 5660888 3702 466584799 81.50 84.50 79.40 83.20 2.80 3.48% 83.20 2 83.30 12 12.63
2020-03-27 6239 7891615 4915 678497960 88.90 89.00 83.20 83.60 0.40 0.48% 83.50 92 83.80 7 12.69
2020-03-30 6239 4246376 2907 351199342 81.00 84.90 80.50 83.90 0.30 0.36% 83.90 28 84.10 70 11.16
2020-03-31 6239 6512928 3917 561281598 85.50 87.30 84.60 85.90 2.00 2.38% 85.80 15 85.90 110 11.42
2020-04-01 6239 5392837 3401 458767755 86.80 86.90 84.50 84.90 1.00 -1.16% 84.90 15 85.00 35 11.29
2020-04-06 6239 6647025 4779 581973328 85.90 90.00 84.60 89.70 4.80 5.65% 89.60 4 89.70 2 11.93
2020-04-07 6239 6352677 4532 584240993 92.30 94.00 90.20 90.40 0.70 0.78% 90.40 12 90.50 1 12.02
2020-04-08 6239 4335165 3114 398334155 90.50 92.90 90.50 91.50 1.10 1.22% 91.50 47 91.70 1 12.17
2020-04-09 6239 3499002 2277 320195491 92.00 92.70 90.30 92.50 1.00 1.09% 92.40 1 92.50 27 12.30
2020-04-10 6239 5537899 3562 511127202 94.50 94.90 90.40 91.40 1.10 -1.19% 91.40 15 91.50 18 12.15
2020-04-13 6239 2280011 1591 208089798 90.50 92.20 90.30 91.10 0.30 -0.33% 91.10 40 91.40 5 12.11
2020-04-14 6239 3697152 2106 340847054 91.30 92.70 91.20 92.20 1.10 1.21% 92.20 11 92.30 3 12.26
2020-04-15 6239 6043491 3633 565954893 92.40 94.50 92.20 94.30 2.10 2.28% 94.20 4 94.30 127 12.54
2020-04-16 6239 4932461 3390 465513001 92.10 96.00 91.70 94.20 0.10 -0.11% 94.20 5 94.40 28 12.53
2020-04-17 6239 7225665 4931 702833105 95.40 98.70 95.10 97.00 2.80 2.97% 97.00 144 97.10 26 12.90
2020-04-20 6239 5305088 3690 524101100 97.50 100.00 95.60 100.00 3.00 3.09% 99.90 1 100.00 167 13.30
2020-04-21 6239 19181533 12920 1927947754 100.00 106.00 96.10 97.50 2.50 -2.5% 97.50 29 97.60 17 12.97
2020-04-22 6239 10897521 7501 1039761063 97.50 97.50 93.30 95.90 1.60 -1.64% 95.80 30 95.90 72 12.75
2020-04-23 6239 11425392 6686 1137048299 96.50 101.50 96.50 99.80 3.90 4.07% 99.70 30 99.80 21 13.27
2020-04-24 6239 7284749 4939 731589798 101.00 102.50 98.70 98.70 1.10 -1.1% 98.70 10 98.80 2 13.12
2020-04-27 6239 7357528 4714 737037500 99.60 102.00 99.20 99.60 0.90 0.91% 99.60 27 99.80 5 13.24
2020-04-28 6239 7467964 5455 727922482 99.20 99.50 96.50 97.20 2.40 -2.41% 97.10 224 97.20 2 12.93
2020-04-29 6239 4870253 3648 479497447 97.50 99.50 97.30 98.30 1.10 1.13% 98.30 26 98.40 3 13.07
2020-04-30 6239 7818044 4676 786897015 99.60 102.00 99.00 101.00 2.70 2.75% 101.00 427 101.50 26 13.43
2020-05-04 6239 7435341 5144 732359800 95.00 101.00 95.00 99.50 1.50 -1.49% 99.50 174 99.60 4 13.23
2020-05-05 6239 6776506 4134 674345638 98.80 100.50 98.20 99.50 0.00 0% 99.50 91 99.60 18 13.23
2020-05-06 6239 8305000 5240 843902700 99.30 104.00 99.00 103.00 3.50 3.52% 102.50 61 103.00 24 13.70
2020-05-08 6239 8425032 5163 881673362 102.50 107.00 101.50 106.00 5.00 2.91% 105.50 26 106.00 80 14.10
2020-05-11 6239 7426735 4971 787833175 108.00 109.50 103.50 103.50 2.50 -2.36% 103.50 301 104.00 15 13.76
2020-05-12 6239 3712000 2459 386304000 103.00 105.50 102.50 104.00 0.50 0.48% 104.00 38 104.50 21 13.83
2020-05-13 6239 4744000 2719 503733000 103.50 108.00 103.50 107.50 3.50 3.37% 107.00 11 107.50 130 14.30
2020-05-14 6239 6089000 3939 642429500 107.00 108.00 103.00 104.00 3.50 -3.26% 103.50 84 104.00 12 12.55
2020-05-15 6239 5759000 3165 592241000 106.00 106.00 101.00 102.50 1.50 -1.44% 102.50 265 103.00 13 12.36
2020-05-18 6239 7871309 4808 783436481 101.00 101.50 98.60 98.60 3.90 -3.8% 98.60 1 98.70 1 11.89
2020-05-19 6239 4910000 2532 488012100 100.00 101.00 98.80 99.20 0.60 0.61% 99.20 137 99.30 1 11.97
2020-05-20 6239 3685000 2105 363833400 99.30 100.50 98.10 98.80 0.40 -0.4% 98.70 19 98.80 38 11.92
2020-05-21 6239 5964000 3859 590900000 99.00 100.50 98.20 98.70 0.10 -0.1% 98.70 63 98.80 2 11.91
2020-05-22 6239 3878000 2462 378152500 98.40 98.60 97.00 97.00 1.70 -1.72% 97.00 149 97.10 16 11.70
2020-05-25 6239 3155000 1964 307324300 97.10 99.00 95.30 98.60 1.60 1.65% 98.60 14 98.70 14 11.89
2020-05-26 6239 4422339 2637 436741720 98.10 99.30 98.10 98.50 0.10 -0.1% 98.50 59 98.60 2 11.88
2020-05-27 6239 3095000 2061 306726600 98.10 99.60 98.10 99.00 0.50 0.51% 99.00 22 99.20 9 11.94
2020-05-28 6239 5046000 3426 500575300 100.00 101.00 97.70 98.10 0.90 -0.91% 98.00 139 98.10 17 11.83
2020-05-29 6239 9341000 3312 907007100 98.10 98.30 96.00 97.00 1.10 -1.12% 97.00 86 97.50 6 11.70
2020-06-01 6239 3695000 2716 369261100 98.50 101.00 98.20 100.50 3.50 3.61% 100.50 18 101.00 296 12.12
2020-06-02 6239 6061567 3703 616411041 101.00 103.00 100.50 101.50 1.00 1% 101.50 39 102.00 193 12.24
2020-06-03 6239 6419000 3858 656575000 102.50 104.00 100.50 102.50 1.00 0.99% 102.50 211 103.00 23 12.36
2020-06-04 6239 4452000 3111 452592000 103.00 103.50 100.50 102.00 0.50 -0.49% 101.50 61 102.00 69 12.30
2020-06-05 6239 2845000 1599 289465000 101.50 103.00 101.00 101.00 1.00 -0.98% 101.00 320 101.50 26 12.18
2020-06-08 6239 8066000 4559 843187500 102.50 106.00 102.50 104.50 3.50 3.47% 104.50 1 105.00 196 12.61
2020-06-09 6239 3653000 2007 379105000 104.00 104.50 103.00 103.00 1.50 -1.44% 103.00 151 103.50 20 12.42
2020-06-10 6239 3869000 2560 399028000 103.50 104.00 102.00 102.50 0.50 -0.49% 102.50 3 103.00 25 12.36
2020-06-11 6239 4490000 2568 453246200 102.00 102.50 99.10 99.40 3.10 -3.02% 99.40 40 99.50 6 11.99
2020-06-12 6239 2860000 1878 281021700 96.40 99.60 96.40 99.20 0.20 -0.2% 99.10 25 99.20 2 11.97
2020-06-15 6239 2235000 1536 221661000 98.90 100.00 98.50 98.60 0.60 -0.6% 98.60 39 98.80 7 11.89
2020-06-16 6239 2272000 1480 230220400 100.50 102.50 99.80 101.50 2.90 2.94% 101.50 70 102.00 192 12.24
2020-06-17 6239 2953136 1608 301691797 102.50 103.50 101.00 102.00 0.50 0.49% 101.50 24 102.00 75 12.30
2020-06-18 6239 4005838 2084 411853314 102.50 103.50 101.50 103.00 1.00 0.98% 103.00 2 103.50 47 12.42
2020-06-19 6239 5872728 3129 600707886 102.00 103.00 101.50 101.50 1.50 -1.46% 101.50 65 102.00 212 12.24
2020-06-22 6239 3698175 2124 378932350 101.50 104.00 101.00 102.00 0.50 0.49% 101.50 67 102.00 6 12.30
2020-06-23 6239 4943874 2569 509319896 103.00 104.50 101.00 104.00 2.00 1.96% 104.00 59 104.50 275 12.55
2020-06-24 6239 4932319 3200 507738357 103.50 104.50 101.50 103.00 1.00 -0.96% 103.00 72 103.50 8 12.42
2020-06-29 6239 5375751 3177 548124470 102.00 105.00 100.00 100.50 2.50 -2.43% 100.50 84 101.00 150 12.12
2020-06-30 6239 9646657 5249 1013937953 102.00 107.00 101.50 107.00 6.50 6.47% 106.50 28 107.00 413 12.91
2020-07-01 6239 6536911 3735 711859299 107.00 110.00 107.00 109.50 2.50 2.34% 109.00 27 109.50 266 13.21
2020-07-02 6239 9347834 4910 1046307742 108.00 114.00 107.00 113.50 4.00 3.65% 113.00 201 113.50 109 13.69
2020-07-03 6239 5944706 3241 683162190 113.50 116.00 112.00 115.50 2.00 1.76% 115.00 1080 115.50 34 13.93
2020-07-06 6239 3812139 2424 441002041 115.00 117.00 114.50 116.00 0.50 0.43% 115.50 498 116.00 85 13.99
2020-07-07 6239 10192861 5114 1157134496 116.00 117.00 110.50 112.00 4.00 -3.45% 112.00 66 112.50 71 13.51
2020-07-08 6239 8446368 4569 930826657 112.00 112.00 109.00 110.50 1.50 -1.34% 110.00 211 110.50 21 13.33
2020-07-09 6239 5510041 3081 619331066 111.50 114.50 111.00 112.00 1.50 1.36% 112.00 243 112.50 162 13.51
2020-07-13 6239 3599001 1779 406073613 112.50 114.00 111.50 113.50 1.50 1.34% 113.00 130 114.00 246 13.69
2020-07-14 6239 4715027 2524 534545551 113.50 115.50 111.50 113.00 0.50 -0.44% 112.50 26 113.00 72 13.63
2020-07-15 6239 9884923 5009 1095596482 113.50 114.00 109.50 110.50 2.50 -2.21% 110.00 105 110.50 124 13.33
2020-07-16 6239 6815131 3144 754781041 110.50 112.00 109.50 111.00 0.50 0.45% 110.50 372 111.00 176 13.39
2020-07-17 6239 5895102 2588 653941268 111.00 112.00 110.00 110.50 0.50 -0.45% 110.00 799 110.50 42 13.33
2020-07-20 6239 4062917 1984 450604704 110.50 111.50 110.00 111.50 1.00 0.9% 111.00 176 111.50 87 13.45
2020-07-21 6239 7265616 3393 814947792 111.50 113.50 111.00 112.50 1.00 0.9% 112.00 306 112.50 161 13.57
2020-07-22 6239 17582816 8942 1879909206 108.50 109.00 105.00 106.00 6.50 -5.78% 106.00 292 106.50 81 12.79
2020-07-23 6239 10682528 4822 1139642254 105.50 108.00 105.00 107.00 1.00 0.94% 106.50 266 107.00 145 12.91
2020-07-27 6239 6505593 4002 674385079 104.50 106.00 102.50 103.00 1.50 -3.74% 103.00 215 103.50 4 12.42
2020-07-28 6239 11950013 4637 1244016840 103.00 106.50 103.00 103.00 0.00 0% 103.00 308 103.50 18 12.42
2020-07-29 6239 8583728 3437 887280712 103.00 104.50 103.00 103.50 0.50 0.49% 103.00 1220 103.50 2 12.48
2020-07-30 6239 10569692 4662 1050136608 100.00 100.50 98.30 98.60 0.00 -4.73% 98.60 81 98.80 1 11.89
2020-07-31 6239 6064771 3292 597947685 99.60 100.50 98.00 98.20 0.40 -0.41% 98.20 56 98.30 5 11.85
2020-08-03 6239 3532908 2528 344689089 98.50 98.90 97.10 97.30 0.90 -0.92% 97.20 77 97.30 1 11.74
2020-08-04 6239 5003464 2907 485364034 97.60 97.70 96.60 97.00 0.30 -0.31% 97.00 2 97.10 8 11.70
2020-08-05 6239 5341440 3660 519902836 97.60 98.00 96.90 97.10 0.10 0.1% 97.10 61 97.30 3 11.71
2020-08-06 6239 5684046 3754 550692174 98.00 98.10 96.00 96.60 0.50 -0.51% 96.60 35 96.80 5 11.65
2020-08-07 6239 7463881 4812 727877696 97.10 99.20 96.50 96.70 0.10 0.1% 96.70 54 96.80 31 11.66
2020-08-11 6239 8489936 4707 791257684 94.40 94.50 92.40 93.20 0.90 -3.62% 93.20 668 93.30 12 11.24
2020-08-12 6239 6823528 4267 629666537 93.90 94.20 91.70 91.80 1.40 -1.5% 91.80 55 91.90 6 11.07
2020-08-13 6239 3236318 2188 297696956 92.50 93.10 91.20 91.20 0.60 -0.65% 91.20 37 91.30 2 11.00
2020-08-14 6239 4724686 3032 431800812 91.50 91.80 91.10 91.30 0.10 0.11% 91.30 15 91.40 48 10.01
2020-08-17 6239 5407589 3579 502051839 91.50 93.70 91.50 92.70 1.40 1.53% 92.70 53 92.80 11 10.16
2020-08-18 6239 3011334 1921 277938489 93.10 93.40 92.00 92.00 0.70 -0.76% 92.00 97 92.10 19 10.09
2020-08-19 6239 6855638 5032 617707392 91.90 91.90 89.00 89.10 2.90 -3.15% 89.10 35 89.30 19 9.77
2020-08-20 6239 8500927 5369 726244422 88.80 88.80 83.00 85.20 3.90 -4.38% 85.00 18 85.20 29 9.34
2020-08-21 6239 6996386 4264 606609577 86.30 88.40 85.20 87.00 1.80 2.11% 87.00 46 87.10 2 9.54
2020-08-24 6239 3189357 2165 281537273 87.10 89.00 87.00 88.50 1.50 1.72% 88.50 7 88.60 12 9.70
2020-08-25 6239 3178116 1976 282490142 88.70 89.40 88.50 88.80 0.30 0.34% 88.80 360 88.90 15 9.74
2020-08-26 6239 3864560 2390 345871774 88.80 90.20 88.80 89.70 0.90 1.01% 89.60 7 89.70 24 9.84
2020-08-27 6239 3988662 2466 354671144 89.70 90.40 88.10 88.70 1.00 -1.11% 88.70 33 88.80 18 9.73
2020-08-28 6239 5418861 3344 477074234 88.10 89.50 87.20 87.50 1.20 -1.35% 87.50 85 87.80 60 9.59
2020-08-31 6239 8576245 3265 748044883 88.00 88.70 86.40 86.40 1.10 -1.26% 86.40 186 86.70 16 9.47
2020-08-31 6239 8576245 3265 748044883 88.00 88.70 86.40 86.40 1.10 0% 86.40 186 86.70 16 9.47
2020-09-01 6239 6753478 4076 593847216 86.30 89.80 85.00 89.00 2.60 3.01% 89.00 72 89.20 4 9.76
2020-09-02 6239 6095280 4129 536074980 89.30 90.30 86.80 87.00 2.00 -2.25% 87.00 73 87.20 46 9.54
2020-09-03 6239 3993362 2634 352342035 87.30 89.50 87.30 87.70 0.70 0.8% 87.70 45 88.10 5 9.62
2020-09-04 6239 6148520 3690 529358640 86.00 86.80 85.60 86.60 1.10 -1.25% 86.60 37 86.70 25 9.50
2020-09-07 6239 3294739 2187 288778000 86.80 88.40 86.50 87.60 1.00 1.15% 87.60 27 87.70 24 9.61
2020-09-10 6239 3318938 2260 292720712 88.70 88.70 87.70 87.90 0.40 0.34% 87.80 29 87.90 1 9.64
2020-09-11 6239 3062190 2158 271034662 87.60 89.00 87.50 89.00 1.10 1.25% 88.90 2 89.00 39 9.76
2020-09-14 6239 5133225 3198 462604750 89.80 90.80 89.50 89.80 0.80 0.9% 89.80 79 89.90 12 9.85
2020-09-16 6239 3426067 2109 308398969 90.10 90.50 89.50 90.20 0.50 0.45% 90.10 76 90.20 6 9.89
2020-09-17 6239 4568997 2715 411897418 89.70 90.80 89.60 90.20 0.00 0% 90.20 9 90.30 46 9.89
2020-09-18 6239 9388176 2986 839160510 90.30 90.30 88.60 89.50 0.70 -0.78% 89.10 1 89.50 46 9.81
2020-09-22 6239 3584863 2028 316947756 89.10 89.10 87.40 88.10 1.20 -1.56% 88.10 20 88.20 15 9.66
2020-09-24 6239 5877486 3708 501729593 85.30 86.70 84.50 85.00 1.30 -3.52% 85.00 221 85.10 19 9.32
2020-09-25 6239 3833076 2131 322982010 85.50 86.00 83.30 83.80 1.20 -1.41% 83.70 17 83.80 14 9.19
2020-09-29 6239 2825087 1656 242608935 85.40 86.70 85.20 85.40 0.10 1.91% 85.40 41 85.50 1 9.36
2020-09-30 6239 3046038 1736 263435490 85.90 87.30 85.60 86.30 0.90 1.05% 86.30 9 86.40 7 9.46
2020-10-06 6239 2041956 1313 178054127 86.60 87.50 86.50 87.30 1.30 1.16% 87.30 9 87.40 8 9.57
2020-10-08 6239 1882645 1189 164108866 87.60 87.70 86.70 87.10 0.10 -0.23% 87.10 5 87.20 1 9.55
2020-10-12 6239 7408000 4444 657166200 87.90 89.30 87.90 89.00 1.90 2.18% 88.90 19 89.00 27 9.76
2020-10-13 6239 4675206 2546 413269934 88.60 89.20 87.50 88.80 0.20 -0.22% 88.70 13 88.80 6 9.74
2020-10-14 6239 7284527 4016 646965930 88.50 89.80 87.20 89.40 0.60 0.68% 89.30 4 89.40 96 9.80
2020-10-15 6239 2874893 1626 254063629 89.00 89.30 88.00 88.00 1.40 -1.57% 88.00 221 88.10 16 9.65
2020-10-16 6239 2196848 1348 193666974 87.80 88.60 87.50 88.00 0.00 0% 88.00 399 88.10 9 9.65
2020-10-20 6239 11419178 6254 980571432 86.80 87.70 85.50 85.60 3.00 -2.73% 85.50 331 85.60 18 9.39
2020-10-21 6239 12168466 7263 1019546284 83.60 84.80 83.00 83.00 2.60 -3.04% 83.00 284 83.10 1 9.10
2020-10-22 6239 7394015 4502 612050645 83.50 84.00 81.50 82.50 0.50 -0.6% 82.50 34 82.60 11 9.05
2020-10-23 6239 20368863 12144 1776005644 85.40 88.50 84.70 88.00 5.50 6.67% 87.90 19 88.00 23 9.65
2020-10-26 6239 11384862 7290 995662373 88.30 89.50 85.80 86.10 1.90 -2.16% 86.10 15 86.20 45 9.44
2020-10-27 6239 4191194 2683 362497928 85.50 87.20 85.20 87.00 0.90 1.05% 86.90 16 87.00 38 9.54
2020-10-28 6239 4082453 2853 350508824 86.50 86.70 85.20 85.40 1.60 -1.84% 85.40 70 85.50 35 9.36
2020-10-29 6239 4445901 2824 375529999 84.00 85.00 83.50 84.50 0.90 -1.05% 84.50 316 84.60 24 9.27
2020-10-30 6239 4593125 2556 388516892 84.60 85.20 83.80 84.40 0.10 -0.12% 84.40 24 84.50 7 9.25
2020-11-02 6239 2383329 1578 199850555 84.40 84.40 83.50 83.70 0.70 -0.83% 83.70 59 83.80 27 9.18
2020-11-03 6239 2722689 1738 232062597 84.50 85.70 84.30 85.40 1.70 2.03% 85.30 15 85.40 4 9.36
2020-11-04 6239 3060148 1554 262145549 86.00 86.20 85.10 85.60 0.20 0.23% 85.60 113 85.70 1 9.39
2020-11-05 6239 2158723 1436 185396126 85.80 86.30 85.40 86.10 0.50 0.58% 86.00 8 86.10 36 9.44
2020-11-06 6239 2611825 1706 224533166 86.40 86.50 85.60 86.00 0.10 -0.12% 85.90 27 86.00 6 9.43
2020-11-09 6239 2953537 1941 257136665 86.50 87.30 86.30 87.00 1.00 1.16% 87.00 16 87.10 12 9.54
2020-11-10 6239 6585796 3975 581916637 87.10 89.00 87.10 88.80 1.80 2.07% 88.70 26 88.80 4 9.74
2020-11-11 6239 7965254 4787 718590726 88.90 91.00 88.80 90.70 1.90 2.14% 90.60 19 90.70 7 9.95
2020-11-12 6239 3959583 2708 355792628 90.70 90.70 89.30 89.80 0.90 -0.99% 89.60 46 89.80 2 9.85
2020-11-13 6239 2734433 1986 245068702 89.50 90.10 89.00 89.80 0.00 0% 89.70 6 89.80 66 9.80
2020-11-16 6239 6062924 4153 557254522 90.20 92.60 90.20 91.70 1.90 2.12% 91.60 32 91.70 23 10.01
2020-11-18 6239 5536259 3164 503447055 90.50 91.50 90.20 91.00 0.10 -0.76% 90.90 25 91.00 152 9.93
2020-11-19 6239 4315477 2627 388261687 90.70 90.70 89.50 89.50 1.50 -1.65% 89.50 140 89.60 1 9.77
2020-11-23 6239 6854536 3913 626976102 91.00 92.30 90.90 91.10 0.70 1.79% 91.10 65 91.20 9 9.95
2020-11-24 6239 5881136 4006 539075820 92.00 92.50 91.00 91.20 0.10 0.11% 91.10 88 91.20 5 9.96
2020-11-25 6239 7896332 4176 718466236 92.50 92.60 89.80 90.00 1.20 -1.32% 90.00 1 90.10 13 9.83
2020-11-26 6239 3910933 2576 354482523 90.50 91.20 89.90 91.10 1.10 1.22% 91.00 9 91.10 13 9.95
2020-11-27 6239 4089057 2566 370227480 91.10 91.20 90.10 91.00 0.10 -0.11% 90.90 12 91.00 30 9.93
2020-11-30 6239 15427958 5720 1410906067 91.10 92.30 89.70 92.00 1.00 1.1% 92.00 346 92.10 65 10.04
2020-12-01 6239 9101374 5290 840223030 91.70 93.20 91.20 93.00 1.00 1.09% 92.90 18 93.00 12 10.15
2020-12-02 6239 28648322 15757 2147483647 93.60 100.00 93.60 99.40 6.40 6.88% 99.40 8 99.50 119 10.85
2020-12-04 6239 15569993 8453 1569251738 99.50 102.50 98.20 101.00 1.80 1.61% 100.50 363 101.00 14 11.03
2020-12-07 6239 11642239 6380 1178918676 101.50 103.00 100.00 100.50 0.50 -0.5% 100.50 368 101.00 39 10.97
2020-12-11 6239 8492510 5447 818132562 99.00 99.70 94.60 96.10 2.60 -4.38% 96.00 117 96.10 18 10.49
2020-12-16 6239 5628076 3284 541013683 96.50 97.10 95.60 96.00 0.10 -0.1% 96.00 140 96.10 20 10.48
2020-12-18 6239 4178391 2473 402655770 97.20 97.30 95.90 95.90 1.00 -0.1% 95.90 7 96.20 18 10.47
2020-12-21 6239 4715205 3085 442533884 96.00 96.30 92.10 94.20 1.70 -1.77% 94.20 24 94.30 51 10.28
2020-12-22 6239 4289921 2177 407063973 94.50 95.80 93.70 93.90 0.30 -0.32% 93.90 13 94.00 23 10.25
2020-12-25 6239 1642837 1203 155538171 95.00 95.40 94.10 94.40 0.50 0.53% 94.40 9 94.50 11 10.31
2020-12-28 6239 3157848 1962 301681951 94.70 96.20 94.50 95.80 1.40 1.48% 95.80 51 95.90 21 10.46
2020-12-29 6239 2931221 1915 279754665 96.00 96.50 94.70 94.80 1.00 -1.04% 94.80 11 94.90 4 10.35
2020-12-30 6239 5503283 3632 516564049 94.80 94.90 93.40 94.00 0.80 -0.84% 93.90 57 94.00 28 10.26