迅杰(6243)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　11.00
0
0%		10.70
-0.3
-2.73%		 　10.35
-0.35
-3.27%		10.10
-0.25
-2.42%		10.10
0
0%		10.20
0.1
0.99%		10.25
0.05
0.49%		 　10.30
0.05
0.49%		10.35
0.05
0.49%		10.35
0
0%		10.20
-0.15
-1.45%		10.25
0.05
0.49%		 　10.30
0.05
0.49%		 　　　　　　　　9.40
-0.9
-8.74%		9.73
0.33
3.51%		10.21
2 月 　9.13
-0.6
-6.17%		10.00
0.87
9.53%		9.79
-0.21
-2.1%		9.83
0.04
0.41%		9.66
-0.17
-1.73%		 　9.73
0.07
0.72%		9.70
-0.03
-0.31%		9.61
-0.09
-0.93%		9.72
0.11
1.14%		9.78
0.06
0.62%		 　9.73
-0.05
-0.51%		9.60
-0.13
-1.34%		9.60
0
0%		9.49
-0.11
-1.15%		9.51
0.02
0.21%		 　9.36
-0.15
-1.58%		9.30
-0.06
-0.64%		9.25
-0.05
-0.54%		9.15
-0.1
-1.08%		 9.48
3 月　9.00
-0.15
-1.64%		9.17
0.17
1.89%		9.05
-0.12
-1.31%		9.09
0.04
0.44%		9.00
-0.09
-0.99%		 　8.55
-0.45
-5%		8.30
-0.25
-2.92%		8.10
-0.2
-2.41%		7.46
-0.64
-7.9%		7.00
-0.46
-6.17%		 　6.85
-0.15
-2.14%		6.32
-0.53
-7.74%		6.17
-0.15
-2.37%		5.56
-0.61
-9.89%		5.76
0.2
3.6%		 　5.32
-0.44
-7.64%		5.65
0.33
6.2%		5.93
0.28
4.96%		5.85
-0.08
-1.35%		5.86
0.01
0.17%		 　5.80
-0.06
-1.02%		5.90
0.1
1.72%		7.01
4 月6.08
0.18
3.05%		 　　　5.90
-0.18
-2.96%		6.03
0.13
2.2%		6.63
0.6
9.95%		7.29
0.66
9.95%		7.58
0.29
3.98%		 　7.26
-0.32
-4.22%		7.50
0.24
3.31%		7.65
0.15
2%		8.05
0.4
5.23%		7.90
-0.15
-1.86%		 　7.71
-0.19
-2.41%		7.42
-0.29
-3.76%		7.65
0.23
3.1%		7.70
0.05
0.65%		7.77
0.07
0.91%		 　8.00
0.23
2.96%		8.29
0.29
3.63%		8.43
0.14
1.69%		8.67
0.24
2.85%		 7.48
5 月　　　8.50
-0.17
-1.96%		9.35
0.85
10%		9.10
-0.25
-2.67%		 9.35
0.25
2.75%		 　10.00
0.65
6.95%		9.56
-0.44
-4.4%		9.80
0.24
2.51%		9.14
-0.66
-6.73%		9.15
0.01
0.11%		 　9.10
-0.05
-0.55%		8.98
-0.12
-1.32%		8.92
-0.06
-0.67%		9.07
0.15
1.68%		8.90
-0.17
-1.87%		 　9.20
0.3
3.37%		9.08
-0.12
-1.3%		9.05
-0.03
-0.33%		8.98
-0.07
-0.77%		9.02
0.04
0.45%		 9.2
6 月9.02
0
0%		8.95
-0.07
-0.78%		9.00
0.05
0.56%		9.09
0.09
1%		9.15
0.06
0.66%		 　9.30
0.15
1.64%		9.30
0
0%		9.49
0.19
2.04%		8.89
-0.6
-6.32%		8.60
-0.29
-3.26%		 　8.50
-0.1
-1.16%		8.59
0.09
1.06%		8.50
-0.09
-1.05%		8.49
-0.01
-0.12%		9.04
0.55
6.48%		 　9.00
-0.04
-0.44%		9.25
0.25
2.78%		9.23
-0.02
-0.22%		 　　　8.91
-0.32
-3.47%		8.95
0.04
0.45%		 8.96
7 月9.02
0.07
0.78%		9.92
0.9
9.98%		10.90
0.98
9.88%		 　10.80
-0.1
-0.92%		10.25
-0.55
-5.09%		11.10
0.85
8.29%		10.70
-0.4
-3.6%		 　　9.97
-0.73
-6.82%		9.75
-0.22
-2.21%		10.15
0.4
4.1%		9.99
-0.16
-1.58%		10.95
0.96
9.61%		 　11.85
0.9
8.22%		11.00
-0.85
-7.17%		10.85
-0.15
-1.36%		11.90
1.05
9.68%		 　　10.85
-1.05
-8.82%		10.25
-0.6
-5.53%		10.45
0.2
1.95%		10.50
0.05
0.48%		11.50
1
9.52%		10.64
8 月 　11.40
-0.1
-0.87%		12.50
1.1
9.65%		13.05
0.55
4.4%		12.35
-0.7
-5.36%		13.00
0.65
5.26%		 　　12.50
-0.5
-3.85%		12.30
-0.2
-1.6%		12.15
-0.15
-1.22%		12.20
0.05
0.41%		 　12.10
-0.1
-0.82%		12.00
-0.1
-0.83%		11.65
-0.35
-2.92%		10.60
-1.05
-9.01%		10.85
0.25
2.36%		 　10.75
-0.1
-0.92%		11.10
0.35
3.26%		11.40
0.3
2.7%		11.20
-0.2
-1.75%		12.30
1.1
9.82%		 11.90
-0.4
-3.25%		11.84
9 月 11.90
0
0%		11.9
10 月 11.90
0
0%		11.9
11 月 11.90
0
0%		11.9
12 月 11.90
0
0%		11.9

說明:最高漲幅:10%最低跌幅:-9.89% 最高價:13.05最低價:5.32平均價:10.32,灰色底表示週末,漲81天(25.27)元,跌109天(-30.25)元,平盤132天
10%=11,8%=3,7%=2,6%=2,5%=3,4%=6,3%=14,2%=11,1%=13,0%=148,-0%=1,-1%=4,-2%=4,-3%=4,-4%=5,-5%=5,-6%=6,-7%=7,-8%=14,-9%=24,-10%=35,

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 6243 241901 156 2674999 10.85 11.20 10.85 11.00 0.00 0% 11.00 8 11.10 6 0.00
2020-01-03 6243 588021 290 6315922 11.30 11.30 10.35 10.70 0.30 -2.73% 10.65 7 10.70 5 0.00
2020-01-06 6243 331289 204 3432890 10.55 10.55 10.25 10.35 0.35 -3.27% 10.35 114 10.55 17 0.00
2020-01-07 6243 688103 259 6970289 10.35 10.50 10.00 10.10 0.25 -2.42% 10.10 8 10.30 8 0.00
2020-01-08 6243 208002 117 2119620 10.10 10.30 10.10 10.10 0.00 0% 10.10 22 10.20 7 0.00
2020-01-09 6243 159613 85 1640280 10.15 10.35 10.15 10.20 0.10 0.99% 10.20 17 10.30 1 0.00
2020-01-10 6243 92536 59 953515 10.40 10.40 10.25 10.25 0.05 0.49% 10.25 4 10.35 4 0.00
2020-01-13 6243 178405 103 1817259 10.25 10.30 10.15 10.30 0.05 0.49% 10.25 6 10.30 6 0.00
2020-01-14 6243 255024 130 2667694 10.35 10.60 10.35 10.35 0.05 0.49% 10.35 8 10.45 6 0.00
2020-01-15 6243 213429 95 2189117 10.25 10.40 10.20 10.35 0.00 0% 10.30 7 10.35 4 0.00
2020-01-16 6243 129044 92 1315799 10.30 10.40 10.10 10.20 0.15 -1.45% 10.20 6 10.30 1 0.00
2020-01-17 6243 89224 55 919295 10.20 10.35 10.20 10.25 0.05 0.49% 10.25 6 10.30 2 0.00
2020-01-20 6243 76584 57 791434 10.30 10.45 10.30 10.30 0.05 0.49% 10.30 70 10.35 1 0.00
2020-01-30 6243 258053 131 2456266 9.40 9.85 9.40 9.40 0.90 -8.74% 9.36 2 9.40 1 0.00
2020-01-31 6243 190807 122 1828244 9.40 9.73 9.40 9.73 0.33 3.51% 9.70 9 9.73 4 0.00
2020-02-03 6243 183466 118 1663721 9.46 9.58 8.76 9.13 0.60 -6.17% 9.21 1 9.41 1 0.00
2020-02-04 6243 517983 214 5122310 9.15 10.00 9.15 10.00 0.87 9.53% 9.98 2 10.00 14 0.00
2020-02-05 6243 288104 169 2782584 9.85 9.85 9.48 9.79 0.21 -2.1% 9.65 5 9.79 1 0.00
2020-02-06 6243 140096 96 1383994 9.73 9.98 9.61 9.83 0.04 0.41% 9.81 3 9.95 1 0.00
2020-02-07 6243 123374 80 1196529 9.85 9.85 9.55 9.66 0.17 -1.73% 9.64 6 9.66 1 0.00
2020-02-10 6243 85014 55 820403 9.59 9.79 9.57 9.73 0.07 0.72% 9.66 2 9.73 1 0.00
2020-02-11 6243 42028 46 406787 9.77 9.77 9.63 9.70 0.03 -0.31% 9.70 1 9.74 8 0.00
2020-02-12 6243 94081 68 902241 9.69 9.70 9.52 9.61 0.09 -0.93% 9.61 1 9.69 2 0.00
2020-02-13 6243 162000 75 1579390 9.78 9.88 9.50 9.72 0.11 1.14% 9.72 2 9.75 1 0.00
2020-02-14 6243 86098 59 841841 9.89 9.89 9.72 9.78 0.06 0.62% 9.78 18 9.80 1 0.00
2020-02-17 6243 124544 94 1200227 9.80 9.80 9.53 9.73 0.05 -0.51% 9.65 1 9.75 2 0.00
2020-02-18 6243 198001 106 1903887 9.69 9.69 9.58 9.60 0.13 -1.34% 9.60 23 9.61 10 0.00
2020-02-19 6243 295000 112 2808670 9.60 9.74 9.45 9.60 0.00 0% 9.60 1 9.71 3 0.00
2020-02-20 6243 122458 75 1163302 9.55 9.55 9.46 9.49 0.11 -1.15% 9.49 11 9.55 4 0.00
2020-02-21 6243 86000 53 816570 9.48 9.53 9.48 9.51 0.02 0.21% 9.51 2 9.53 3 0.00
2020-02-24 6243 80000 41 743140 9.02 9.45 9.02 9.36 0.15 -1.58% 9.36 8 9.45 3 0.00
2020-02-25 6243 108027 86 996333 9.12 9.30 9.08 9.30 0.06 -0.64% 9.30 23 9.32 1 0.00
2020-02-26 6243 70000 33 648440 9.20 9.30 9.11 9.25 0.05 -0.54% 9.25 1 9.29 1 0.00
2020-02-27 6243 133310 87 1219291 9.25 9.25 9.06 9.15 0.10 -1.08% 9.13 8 9.17 5 0.00
2020-03-02 6243 140683 130 1259480 8.41 9.15 8.41 9.00 0.15 -1.64% 9.00 7 9.14 1 0.00
2020-03-03 6243 40000 26 368070 9.39 9.39 9.15 9.17 0.17 1.89% 9.17 15 9.29 2 0.00
2020-03-04 6243 104014 68 945106 9.17 9.17 9.05 9.05 0.12 -1.31% 9.05 1 9.18 5 0.00
2020-03-05 6243 50195 47 457628 9.20 9.20 9.09 9.09 0.04 0.44% 9.09 2 9.15 3 0.00
2020-03-06 6243 111000 64 983690 8.92 9.10 8.63 9.00 0.09 -0.99% 9.00 8 9.15 1 0.00
2020-03-09 6243 322262 188 2774372 9.00 9.00 8.40 8.55 0.45 -5% 8.50 38 8.55 16 0.00
2020-03-10 6243 201619 118 1654581 8.00 8.43 8.00 8.30 0.25 -2.92% 8.30 1 8.43 1 0.00
2020-03-11 6243 133697 95 1105472 8.30 8.49 8.10 8.10 0.20 -2.41% 8.10 49 8.20 3 0.00
2020-03-12 6243 257021 152 1975649 8.03 8.03 7.45 7.46 0.64 -7.9% 7.46 6 7.54 1 0.00
2020-03-13 6243 393000 164 2650710 6.74 7.00 6.72 7.00 0.46 -6.17% 6.95 1 7.00 6 0.00
2020-03-16 6243 127866 104 903966 6.90 7.70 6.80 6.85 0.15 -2.14% 6.83 1 6.85 2 0.00
2020-03-17 6243 209145 114 1311342 6.17 6.50 6.17 6.32 0.53 -7.74% 6.32 10 6.33 7 0.00
2020-03-18 6243 178009 101 1104484 6.32 6.32 6.05 6.17 0.15 -2.37% 6.08 1 6.17 4 0.00
2020-03-19 6243 335009 160 1869286 5.80 5.80 5.56 5.56 0.61 -9.89% 0.00 0 5.56 18 0.00
2020-03-20 6243 373332 152 2070684 5.05 5.80 5.05 5.76 0.20 3.6% 5.76 1 5.79 1 0.00
2020-03-23 6243 82214 53 438466 5.50 5.50 5.30 5.32 0.44 -7.64% 5.32 2 5.38 5 0.00
2020-03-24 6243 160231 132 921960 5.36 5.85 5.36 5.65 0.33 6.2% 5.65 5 5.70 1 0.00
2020-03-25 6243 195054 121 1156834 5.91 6.11 5.80 5.93 0.28 4.96% 5.93 18 6.01 2 0.00
2020-03-26 6243 84143 91 487099 5.92 5.92 5.57 5.85 0.08 -1.35% 5.79 2 5.85 5 0.00
2020-03-27 6243 158724 104 940366 5.85 6.10 5.85 5.86 0.01 0.17% 5.86 4 5.90 1 0.00
2020-03-30 6243 42009 32 243254 5.83 5.83 5.75 5.80 0.06 -1.02% 5.80 3 5.86 1 0.00
2020-03-31 6243 62535 92 365684 5.86 5.91 5.77 5.90 0.10 1.72% 5.89 3 5.91 1 0.00
2020-04-01 6243 77011 67 461756 5.91 6.14 5.84 6.08 0.18 3.05% 6.07 1 6.09 1 0.00
2020-04-06 6243 126155 125 747185 6.05 6.05 5.84 5.90 0.18 -2.96% 5.90 7 5.95 2 0.00
2020-04-07 6243 168039 101 1011604 6.02 6.05 5.98 6.03 0.13 2.2% 6.02 2 6.03 19 0.00
2020-04-08 6243 213483 116 1392840 6.07 6.63 6.07 6.63 0.60 9.95% 6.63 241 0.00 0 0.00
2020-04-09 6243 252453 77 1840381 7.29 7.29 7.29 7.29 0.66 9.95% 7.29 1272 0.00 0 0.00
2020-04-10 6243 652186 325 4753959 7.29 7.87 7.00 7.58 0.29 3.98% 7.58 4 7.69 7 0.00
2020-04-13 6243 195247 120 1437867 7.15 7.69 7.15 7.26 0.32 -4.22% 7.26 1 7.30 1 0.00
2020-04-14 6243 197135 123 1477910 7.28 7.60 7.28 7.50 0.24 3.31% 7.46 3 7.50 7 0.00
2020-04-15 6243 176000 119 1341436 7.78 7.78 7.53 7.65 0.15 2% 7.55 2 7.65 1 0.00
2020-04-16 6243 367004 151 2853202 7.55 8.10 7.55 8.05 0.40 5.23% 8.00 2 8.05 11 0.00
2020-04-17 6243 415120 160 3382484 8.38 8.39 7.90 7.90 0.15 -1.86% 7.75 3 7.90 1 0.00
2020-04-20 6243 94778 55 726407 7.60 7.78 7.52 7.71 0.19 -2.41% 7.70 52 7.71 36 0.00
2020-04-21 6243 144313 84 1070087 7.36 7.60 7.26 7.42 0.29 -3.76% 7.42 2 7.50 1 0.00
2020-04-22 6243 82034 60 628402 7.25 8.05 7.25 7.65 0.23 3.1% 7.65 11 7.79 1 0.00
2020-04-23 6243 184504 86 1445499 7.80 8.00 7.70 7.70 0.05 0.65% 7.70 9 7.71 22 0.00
2020-04-24 6243 44411 32 346372 7.75 7.87 7.74 7.77 0.07 0.91% 7.76 2 7.77 12 0.00
2020-04-27 6243 186191 108 1475831 7.79 8.10 7.77 8.00 0.23 2.96% 7.93 2 8.03 15 0.00
2020-04-28 6243 157657 83 1294492 8.06 8.50 7.91 8.29 0.29 3.62% 8.29 4 8.30 1 0.00
2020-04-29 6243 170469 111 1442486 8.70 8.70 8.35 8.43 0.14 1.69% 8.42 7 8.44 5 0.00
2020-04-30 6243 279506 123 2412104 8.50 8.70 8.50 8.67 0.24 2.85% 8.67 14 8.68 1 0.00
2020-05-04 6243 265700 131 2257196 8.60 8.60 8.40 8.50 0.17 -1.96% 8.43 7 8.50 6 0.00
2020-05-05 6243 694433 248 6433484 8.67 9.35 8.65 9.35 0.85 10% 9.35 345 0.00 0 0.00
2020-05-06 6243 840000 336 8017950 9.99 10.00 9.07 9.10 0.25 -2.67% 9.10 3 9.18 2 0.00
2020-05-08 6243 257282 127 2413610 9.60 9.60 9.30 9.35 0.11 2.75% 9.35 1 9.43 1 0.00
2020-05-11 6243 1186135 421 12041733 10.20 10.25 9.90 10.00 0.65 6.95% 10.00 6 10.10 56 0.00
2020-05-12 6243 617000 243 5925980 9.54 9.90 9.50 9.56 0.44 -4.4% 9.56 6 9.75 5 0.00
2020-05-13 6243 144000 70 1380710 9.50 9.80 9.50 9.80 0.24 2.51% 9.72 10 9.80 1 0.00
2020-05-14 6243 254000 113 2391060 9.70 9.80 9.13 9.14 0.66 -6.73% 9.14 5 9.20 1 0.00
2020-05-15 6243 162000 81 1498040 9.39 9.43 9.15 9.15 0.01 0.11% 9.15 2 9.27 1 0.00
2020-05-18 6243 157168 85 1442318 9.25 9.33 9.08 9.10 0.05 -0.55% 9.10 15 9.28 20 0.00
2020-05-19 6243 326000 140 2938930 9.29 9.29 8.81 8.98 0.12 -1.32% 8.90 3 8.98 3 0.00
2020-05-20 6243 197000 80 1764900 9.00 9.02 8.90 8.92 0.06 -0.67% 8.92 15 8.98 1 0.00
2020-05-21 6243 151000 67 1365660 9.00 9.15 8.99 9.07 0.15 1.68% 9.07 2 9.09 5 0.00
2020-05-22 6243 111000 71 1003200 9.19 9.19 8.90 8.90 0.17 -1.87% 8.85 7 8.90 6 0.00
2020-05-25 6243 174000 73 1565220 8.70 9.20 8.70 9.20 0.30 3.37% 9.15 1 9.20 13 0.00
2020-05-26 6243 139085 83 1272304 9.20 9.21 9.07 9.08 0.12 -1.3% 9.08 9 9.15 4 0.00
2020-05-27 6243 190000 76 1725230 9.11 9.19 9.05 9.05 0.03 -0.33% 9.05 1 9.09 11 0.00
2020-05-28 6243 185000 82 1673340 9.07 9.16 8.98 8.98 0.07 -0.77% 8.98 2 9.00 4 0.00
2020-05-29 6243 110000 58 990900 9.00 9.04 8.95 9.02 0.04 0.45% 9.03 3 9.04 3 0.00
2020-06-01 6243 186000 83 1686280 9.14 9.14 9.01 9.02 0.00 0% 9.02 2 9.10 10 0.00
2020-06-02 6243 262390 100 2358736 9.04 9.10 8.93 8.95 0.07 -0.78% 8.95 5 9.03 3 0.00
2020-06-03 6243 258000 115 2334490 9.03 9.15 8.96 9.00 0.05 0.56% 9.03 2 9.11 7 0.00
2020-06-04 6243 208000 86 1894040 9.15 9.18 9.03 9.09 0.09 1% 9.07 6 9.09 2 0.00
2020-06-05 6243 184000 89 1670330 9.03 9.15 9.02 9.15 0.06 0.66% 9.15 9 9.16 12 0.00
2020-06-08 6243 339000 143 3107650 9.18 9.30 9.12 9.30 0.15 1.64% 9.18 4 9.30 21 0.00
2020-06-09 6243 248000 125 2308460 9.35 9.38 9.25 9.30 0.00 0% 9.30 4 9.32 1 0.00
2020-06-10 6243 289000 134 2726970 9.36 9.51 9.36 9.49 0.19 2.04% 9.48 2 9.49 2 0.00
2020-06-11 6243 697000 270 6272110 9.25 9.28 8.70 8.89 0.60 -6.32% 8.88 7 8.92 2 0.00
2020-06-12 6243 270000 107 2255290 8.11 8.69 8.11 8.60 0.29 -3.26% 8.57 1 8.60 2 0.00
2020-06-15 6243 214000 71 1828530 8.61 8.77 8.47 8.50 0.10 -1.16% 8.47 11 8.50 63 0.00
2020-06-16 6243 175000 58 1502850 8.60 8.61 8.51 8.59 0.09 1.06% 8.59 4 8.61 11 0.00
2020-06-17 6243 223050 88 1899024 8.61 8.61 8.47 8.50 0.09 -1.05% 8.49 9 8.55 18 0.00
2020-06-18 6243 256415 125 2165054 8.51 8.51 8.36 8.49 0.01 -0.12% 8.47 4 8.50 67 0.00
2020-06-19 6243 748346 331 6800864 8.75 9.31 8.71 9.04 0.55 6.48% 9.03 1 9.04 8 0.00
2020-06-22 6243 248002 116 2221536 8.81 9.18 8.80 9.00 0.04 -0.44% 9.00 1 9.08 39 0.00
2020-06-23 6243 469587 220 4287789 9.14 9.26 8.85 9.25 0.25 2.78% 9.25 1 9.26 15 0.00
2020-06-24 6243 268626 112 2468149 9.24 9.24 9.15 9.23 0.02 -0.22% 9.20 5 9.23 1 0.00
2020-06-29 6243 170215 81 1522391 8.90 9.14 8.86 8.91 0.32 -3.47% 8.91 9 9.00 4 0.00
2020-06-30 6243 214792 84 1918394 8.92 9.00 8.87 8.95 0.04 0.45% 8.96 2 8.98 1 0.00
2020-07-01 6243 203046 86 1835944 8.94 9.17 8.94 9.02 0.07 0.78% 9.02 2 9.03 1 0.00
2020-07-02 6243 1108947 396 10555438 9.15 9.92 8.94 9.92 0.90 9.98% 9.92 112 0.00 0 0.00
2020-07-03 6243 2986654 1164 31421434 10.30 10.90 9.92 10.90 0.98 9.88% 10.90 1002 0.00 0 0.00
2020-07-06 6243 2211831 858 24339233 11.20 11.40 10.65 10.80 0.10 -0.92% 10.80 38 10.85 5 0.00
2020-07-07 6243 1440749 590 15285924 11.00 11.20 10.20 10.25 0.55 -5.09% 10.25 19 10.30 2 0.00
2020-07-08 6243 1440000 646 15693047 10.15 11.20 10.15 11.10 0.85 8.29% 11.10 12 11.15 47 0.00
2020-07-09 6243 942101 440 10185024 11.10 11.25 10.60 10.70 0.40 -3.6% 10.70 35 10.80 1 0.00
2020-07-13 6243 610900 273 6070312 10.10 10.15 9.77 9.97 0.13 -6.82% 9.97 1 9.99 2 0.00
2020-07-14 6243 375661 188 3689482 9.98 10.00 9.66 9.75 0.22 -2.21% 9.75 8 9.80 1 0.00
2020-07-15 6243 545106 299 5574617 9.88 10.55 9.76 10.15 0.40 4.1% 10.10 2 10.20 10 0.00
2020-07-16 6243 260660 159 2598864 10.00 10.25 9.90 9.99 0.16 -1.58% 9.99 2 10.00 10 0.00
2020-07-17 6243 1543250 493 16426744 10.00 10.95 9.80 10.95 0.96 9.61% 10.95 270 0.00 0 0.00
2020-07-20 6243 4786677 1873 55703784 11.30 12.00 11.00 11.85 0.90 8.22% 11.85 25 11.90 19 0.00
2020-07-21 6243 2230095 1007 24877682 11.60 11.60 10.80 11.00 0.85 -7.17% 11.00 5 11.05 7 0.00
2020-07-22 6243 1224722 581 13204992 11.15 11.20 10.55 10.85 0.15 -1.36% 10.80 34 10.85 2 0.00
2020-07-23 6243 1884469 838 21539153 10.85 11.90 10.65 11.90 1.05 9.68% 11.85 307 11.90 335 0.00
2020-07-27 6243 1058301 437 11826296 11.40 11.60 10.85 10.85 0.30 -8.82% 10.85 8 10.90 1 0.00
2020-07-28 6243 942621 396 10090281 10.80 11.20 10.20 10.25 0.60 -5.53% 10.25 19 10.40 26 0.00
2020-07-29 6243 537209 226 5638493 10.30 10.70 10.20 10.45 0.20 1.95% 10.45 10 10.55 1 0.00
2020-07-30 6243 460708 218 4903380 10.65 10.95 10.40 10.50 0.05 0.48% 10.50 26 10.55 2 0.00
2020-07-31 6243 1322566 557 14791798 10.55 11.50 10.55 11.50 1.00 9.52% 11.35 15 11.50 117 0.00
2020-08-03 6243 2036375 849 23735634 11.70 11.90 11.40 11.40 0.10 -0.87% 11.40 42 11.55 18 0.00
2020-08-04 6243 6838425 1916 84548158 11.55 12.50 11.55 12.50 1.10 9.65% 12.50 2756 0.00 0 0.00
2020-08-05 6243 5823037 2144 73255976 12.60 13.25 12.20 13.05 0.55 4.4% 13.00 35 13.05 2 0.00
2020-08-06 6243 3627500 1300 45245123 12.50 12.95 12.15 12.35 0.70 -5.36% 12.35 3 12.40 9 0.00
2020-08-07 6243 1911995 773 23511985 11.85 13.20 11.85 13.00 0.65 5.26% 12.90 12 13.00 74 0.00
2020-08-11 6243 1607989 778 20568909 13.15 13.15 12.50 12.50 0.80 -3.85% 12.50 32 12.80 8 0.00
2020-08-12 6243 705126 360 8792942 12.50 12.70 12.15 12.30 0.20 -1.6% 12.30 65 12.55 3 0.00
2020-08-13 6243 769682 362 9564087 12.40 12.85 12.10 12.15 0.15 -1.22% 12.10 18 12.15 10 0.00
2020-08-14 6243 516089 260 6297126 12.20 12.35 12.00 12.20 0.05 0.41% 12.20 12 12.30 14 0.00
2020-08-17 6243 634043 288 7765467 12.35 12.45 12.05 12.10 0.10 -0.82% 12.10 18 12.15 8 0.00
2020-08-18 6243 492101 264 5892412 12.20 12.20 11.85 12.00 0.10 -0.83% 11.95 1 12.00 4 0.00
2020-08-19 6243 864020 364 10230731 11.85 12.25 11.55 11.65 0.35 -2.92% 11.65 2 11.70 4 0.00
2020-08-20 6243 1514593 589 16273972 11.55 11.55 10.50 10.60 1.05 -9.01% 10.60 73 10.75 4 0.00
2020-08-21 6243 562200 254 6121367 10.95 11.05 10.75 10.85 0.25 2.36% 10.85 19 10.90 1 0.00
2020-08-24 6243 540105 239 5920774 11.00 11.20 10.75 10.75 0.10 -0.92% 10.75 39 10.95 1 0.00
2020-08-25 6243 574156 230 6348823 11.00 11.25 10.85 11.10 0.35 3.26% 11.10 5 11.15 11 0.00
2020-08-26 6243 570195 257 6512061 11.25 11.65 11.10 11.40 0.30 2.7% 11.40 7 11.55 24 0.00
2020-08-27 6243 400526 205 4508689 11.60 11.60 11.10 11.20 0.20 -1.75% 11.15 16 11.25 21 0.00
2020-08-28 6243 1665567 577 19903672 11.20 12.30 11.05 12.30 1.10 9.82% 12.30 150 0.00 0 0.00
2020-08-31 6243 1404190 649 16867385 12.25 12.30 11.80 11.90 0.40 -3.25% 11.90 72 12.05 13 0.00
2020-08-31 6243 1404190 649 16867385 12.25 12.30 11.80 11.90 0.40 0% 11.90 72 12.05 13 0.00
2020-09-01 6243 1704300 676 20907253 11.90 12.95 11.45 12.20 0.30 2.52% 12.20 1 12.30 1 0.00
2020-09-02 6243 1780401 663 22542663 12.15 13.20 12.15 13.00 0.80 6.56% 12.95 5 13.00 96 0.00
2020-09-03 6243 1526210 668 19667340 12.90 13.30 12.50 12.95 0.05 -0.38% 12.95 172 13.00 3 0.00
2020-09-04 6243 1672225 784 21399093 12.50 13.20 12.40 12.85 0.10 -0.77% 12.85 16 12.90 19 0.00
2020-09-07 6243 1947552 816 25365504 12.70 13.50 12.70 12.80 0.05 -0.39% 12.80 91 12.85 5 0.00
2020-09-10 6243 3958451 1411 54727456 13.70 14.50 13.45 14.00 0.10 9.38% 13.90 998 14.00 88 0.00
2020-09-11 6243 3298639 1301 43349263 13.80 13.80 12.60 12.75 1.25 -8.93% 12.75 322 12.85 2 0.00
2020-09-14 6243 1294409 437 16446727 13.00 13.00 12.40 12.70 0.05 -0.39% 12.70 158 12.75 1 0.00
2020-09-16 6243 767512 290 9763247 12.90 12.90 12.50 12.50 0.20 -1.57% 12.50 33 12.60 1 0.00
2020-09-17 6243 649955 286 8266276 12.60 12.90 12.60 12.65 0.15 1.2% 12.65 13 12.70 8 0.00
2020-09-18 6243 824544 336 10579934 12.80 13.15 12.55 12.85 0.20 1.58% 12.85 21 12.95 46 0.00
2020-09-22 6243 766463 351 9392370 12.60 12.65 12.10 12.20 0.40 -5.06% 12.20 39 12.30 25 0.00
2020-09-24 6243 758503 336 9190886 12.30 12.45 11.95 12.05 0.55 -1.23% 12.05 15 12.15 2 0.00
2020-09-25 6243 868210 340 10231318 12.40 12.40 11.30 11.70 0.35 -2.9% 11.65 11 11.70 2 0.00
2020-09-29 6243 202009 101 2421606 12.10 12.20 11.85 11.90 0.05 1.71% 11.90 8 11.95 1 0.00
2020-09-30 6243 156652 79 1867787 11.95 12.00 11.85 11.90 0.00 0% 11.90 29 11.95 17 0.00
2020-10-06 6243 300316 164 3718434 12.35 12.50 12.25 12.40 0.10 4.2% 12.35 5 12.40 29 0.00
2020-10-08 6243 477114 202 5888701 12.35 12.55 12.25 12.30 0.05 -0.81% 12.30 18 12.35 56 0.00
2020-10-12 6243 625000 265 7424250 12.25 12.30 11.65 11.70 0.60 -4.88% 11.70 27 11.75 20 0.00
2020-10-13 6243 331422 176 3853943 11.70 11.90 11.20 11.65 0.05 -0.43% 11.65 10 11.70 1 0.00
2020-10-14 6243 923000 423 11299100 11.50 12.50 11.50 12.30 0.65 5.58% 12.25 6 12.30 3 0.00
2020-10-15 6243 1912938 965 24159752 12.35 13.00 12.30 12.90 0.60 4.88% 12.85 12 12.90 16 0.00
2020-10-16 6243 1019830 487 12713191 12.80 12.80 12.20 12.25 0.65 -5.04% 12.25 3 12.30 6 0.00
2020-10-20 6243 264180 149 3195610 12.10 12.25 12.05 12.10 0.15 -1.22% 12.05 57 12.10 2 0.00
2020-10-21 6243 373885 181 4569907 12.15 12.40 12.15 12.20 0.10 0.83% 12.20 10 12.30 6 0.00
2020-10-22 6243 886500 440 11065698 12.20 12.70 12.20 12.50 0.30 2.46% 12.45 19 12.50 15 0.00
2020-10-23 6243 448433 247 5526931 12.70 12.75 12.20 12.30 0.20 -1.6% 12.25 7 12.35 4 0.00
2020-10-26 6243 395173 179 4810891 12.35 12.35 12.00 12.15 0.15 -1.22% 12.10 19 12.20 6 0.00
2020-10-27 6243 186323 133 2247026 12.00 12.15 12.00 12.10 0.05 -0.41% 12.10 1 12.15 17 0.00
2020-10-28 6243 327823 199 3912585 12.10 12.10 11.80 11.95 0.15 -1.24% 11.90 2 12.00 4 0.00
2020-10-29 6243 257631 143 3011756 11.85 11.85 11.55 11.75 0.20 -1.67% 11.75 7 11.85 2 0.00
2020-10-30 6243 237127 137 2752883 11.75 11.80 11.50 11.55 0.20 -1.7% 11.55 32 11.60 6 0.00
2020-11-02 6243 228052 155 2590849 11.55 11.55 11.25 11.30 0.25 -2.16% 11.30 36 11.40 5 0.00
2020-11-03 6243 135220 91 1562129 11.55 11.70 11.40 11.60 0.30 2.65% 11.60 12 11.65 4 0.00
2020-11-04 6243 150293 95 1737493 11.60 11.70 11.45 11.65 0.05 0.43% 11.60 1 11.65 3 0.00
2020-11-05 6243 150288 88 1755581 11.70 11.85 11.60 11.60 0.05 -0.43% 11.55 8 11.60 3 0.00
2020-11-06 6243 249873 121 2920169 11.75 11.90 11.40 11.55 0.05 -0.43% 11.50 47 11.60 4 0.00
2020-11-09 6243 253734 139 2919030 11.60 11.70 11.35 11.50 0.05 -0.43% 11.50 32 11.60 15 0.00
2020-11-10 6243 288655 115 3299381 11.45 11.65 11.35 11.35 0.15 -1.3% 11.35 17 11.50 5 0.00
2020-11-11 6243 423105 190 4890184 11.35 11.75 11.30 11.40 0.05 0.44% 11.40 50 11.50 4 0.00
2020-11-12 6243 278404 114 3165870 11.45 11.45 11.30 11.35 0.05 -0.44% 11.35 24 11.45 7 0.00
2020-11-13 6243 138432 76 1583896 11.35 11.55 11.35 11.50 0.15 1.32% 11.50 12 11.55 16 0.00
2020-11-16 6243 346525 136 4037432 11.55 11.80 11.55 11.65 0.15 1.3% 11.60 10 11.65 36 0.00
2020-11-18 6243 322502 140 3688745 11.45 11.55 11.35 11.45 0.05 -1.72% 11.45 7 11.50 2 0.00
2020-11-19 6243 517252 206 5973849 11.40 11.65 11.40 11.65 0.20 1.75% 11.60 3 11.65 49 0.00
2020-11-23 6243 3272838 1303 41603428 12.75 13.20 12.35 12.85 0.05 10.3% 12.85 8 12.90 2 0.00
2020-11-24 6243 1544977 609 19347154 12.85 12.85 12.20 12.30 0.55 -4.28% 12.30 51 12.40 4 0.00
2020-11-25 6243 781676 309 9674383 12.30 12.60 12.25 12.35 0.05 0.41% 12.35 9 12.45 5 0.00
2020-11-26 6243 334615 188 4140298 12.35 12.50 12.25 12.40 0.05 0.4% 12.40 3 12.45 22 0.00
2020-11-27 6243 2505828 938 32544895 12.40 13.40 12.25 13.35 0.95 7.66% 13.30 11 13.35 62 0.00
2020-11-30 6243 1759114 664 23423664 13.55 13.55 13.10 13.15 0.20 -1.5% 13.15 3 13.20 7 0.00
2020-12-01 6243 775630 364 9971488 12.70 13.10 12.70 12.80 0.35 -2.66% 12.80 57 12.90 5 0.00
2020-12-02 6243 1625655 600 21434500 12.90 13.60 12.85 12.85 0.05 0.39% 12.85 40 12.90 12 0.00
2020-12-04 6243 1676851 619 22017128 12.85 13.40 12.80 13.40 0.60 4.28% 13.30 23 13.40 72 0.00
2020-12-07 6243 5144702 1793 73241477 13.45 14.70 13.00 14.70 1.30 9.7% 14.70 329 0.00 0 0.00
2020-12-11 6243 1094231 471 14529891 13.30 13.65 12.95 13.00 0.00 -11.56% 13.00 10 13.05 8 0.00
2020-12-16 6243 323316 187 4286536 13.25 13.45 13.15 13.15 0.10 1.15% 13.15 6 13.25 6 0.00
2020-12-18 6243 799619 335 10894899 13.80 13.80 13.50 13.50 0.20 2.66% 13.45 17 13.65 6 0.00
2020-12-21 6243 728093 391 9478637 13.40 13.40 12.65 13.10 0.40 -2.96% 13.10 13 13.15 4 0.00
2020-12-22 6243 444212 242 5767091 13.10 13.20 12.75 12.75 0.35 -2.67% 12.70 59 12.80 1 0.00
2020-12-25 6243 519346 263 6771638 13.05 13.30 12.90 12.90 0.05 1.18% 12.90 8 13.00 28 0.00
2020-12-28 6243 4104701 1339 57670306 13.45 14.15 13.00 14.15 1.25 9.69% 14.15 390 0.00 0 0.00
2020-12-29 6243 4226360 1613 61184316 14.50 15.05 14.10 14.30 0.15 1.06% 14.30 2 14.35 7 0.00
2020-12-30 6243 1080204 470 15069077 14.05 14.30 13.65 14.15 0.15 -1.05% 14.00 22 14.15 9 0.00