啟碁(6285)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　76.30
0
0%		75.70
-0.6
-0.79%		 　74.30
-1.4
-1.85%		74.50
0.2
0.27%		73.60
-0.9
-1.21%		74.20
0.6
0.82%		74.30
0.1
0.13%		 　75.00
0.7
0.94%		75.60
0.6
0.8%		75.30
-0.3
-0.4%		75.60
0.3
0.4%		75.60
0
0%		 　75.50
-0.1
-0.13%		 　　　　　　　　70.10
-5.4
-7.15%		70.70
0.6
0.86%		74.27
2 月 　68.90
-1.8
-2.55%		70.30
1.4
2.03%		71.00
0.7
1%		72.00
1
1.41%		71.10
-0.9
-1.25%		 　70.90
-0.2
-0.28%		71.80
0.9
1.27%		72.20
0.4
0.56%		72.40
0.2
0.28%		72.50
0.1
0.14%		 　72.10
-0.4
-0.55%		71.70
-0.4
-0.55%		71.90
0.2
0.28%		72.20
0.3
0.42%		71.50
-0.7
-0.97%		 　69.50
-2
-2.8%		69.10
-0.4
-0.58%		69.00
-0.1
-0.14%		69.00
0
0%		 70.58
3 月　68.80
-0.2
-0.29%		69.10
0.3
0.44%		69.10
0
0%		70.60
1.5
2.17%		70.40
-0.2
-0.28%		 　68.20
-2.2
-3.13%		68.00
-0.2
-0.29%		67.30
-0.7
-1.03%		60.80
-6.5
-9.66%		57.60
-3.2
-5.26%		 　55.50
-2.1
-3.65%		52.10
-3.4
-6.13%		50.10
-2
-3.84%		45.10
-5
-9.98%		49.05
3.95
8.76%		 　46.10
-2.95
-6.01%		48.30
2.2
4.77%		52.00
3.7
7.66%		51.50
-0.5
-0.96%		51.30
-0.2
-0.39%		 　51.00
-0.3
-0.58%		52.30
1.3
2.55%		57.5
4 月54.20
1.9
3.63%		 　　　54.20
0
0%		55.60
1.4
2.58%		58.80
3.2
5.76%		59.00
0.2
0.34%		60.00
1
1.69%		 　59.40
-0.6
-1%		60.10
0.7
1.18%		61.50
1.4
2.33%		61.50
0
0%		60.20
-1.3
-2.11%		 　60.50
0.3
0.5%		57.80
-2.7
-4.46%		58.80
1
1.73%		59.30
0.5
0.85%		59.00
-0.3
-0.51%		 　60.00
1
1.69%		61.50
1.5
2.5%		61.90
0.4
0.65%		62.40
0.5
0.81%		 59.25
5 月　　　61.50
-0.9
-1.44%		62.40
0.9
1.46%		61.70
-0.7
-1.12%		 62.00
0.3
0.49%		 　65.60
3.6
5.81%		64.40
-1.2
-1.83%		63.80
-0.6
-0.93%		62.30
-1.5
-2.35%		61.80
-0.5
-0.8%		 　62.10
0.3
0.49%		63.20
1.1
1.77%		62.60
-0.6
-0.95%		63.90
1.3
2.08%		62.50
-1.4
-2.19%		 　62.40
-0.1
-0.16%		62.40
0
0%		64.00
1.6
2.56%		63.90
-0.1
-0.16%		63.20
-0.7
-1.1%		 63.06
6 月64.30
1.1
1.74%		64.50
0.2
0.31%		65.40
0.9
1.4%		66.30
0.9
1.38%		66.60
0.3
0.45%		 　66.10
-0.5
-0.75%		66.80
0.7
1.06%		66.30
-0.5
-0.75%		63.90
-2.4
-3.62%		63.20
-0.7
-1.1%		 　62.20
-1
-1.58%		63.20
1
1.61%		63.20
0
0%		63.50
0.3
0.47%		63.60
0.1
0.16%		 　64.50
0.9
1.42%		64.00
-0.5
-0.78%		63.30
-0.7
-1.09%		 　　　62.40
-0.9
-1.42%		64.40
2
3.21%		 64.37
7 月66.40
2
3.11%		66.90
0.5
0.75%		67.00
0.1
0.15%		 　69.50
2.5
3.73%		70.40
0.9
1.29%		70.70
0.3
0.43%		70.30
-0.4
-0.57%		 　　68.70
-1.6
-2.28%		68.00
-0.7
-1.02%		65.90
-2.1
-3.09%		66.50
0.6
0.91%		65.00
-1.5
-2.26%		 　64.90
-0.1
-0.15%		65.00
0.1
0.15%		65.70
0.7
1.08%		65.10
-0.6
-0.91%		 　　62.00
-3.1
-4.76%		62.50
0.5
0.81%		62.60
0.1
0.16%		64.20
1.6
2.56%		64.30
0.1
0.16%		66.27
8 月 　63.80
-0.5
-0.78%		64.00
0.2
0.31%		65.20
1.2
1.88%		65.40
0.2
0.31%		65.60
0.2
0.31%		 　　66.10
0.5
0.76%		67.10
1
1.51%		67.10
0
0%		67.40
0.3
0.45%		 　69.40
2
2.97%		69.40
0
0%		67.70
-1.7
-2.45%		65.80
-1.9
-2.81%		69.70
3.9
5.93%		 　74.00
4.3
6.17%		75.00
1
1.35%		75.80
0.8
1.07%		79.00
3.2
4.22%		79.60
0.6
0.76%		 82.50
2.9
3.64%		70.69
9 月 82.50
0
0%		82.5
10 月 82.50
0
0%		82.5
11 月 82.50
0
0%		82.5
12 月 82.50
0
0%		82.5

說明:最高漲幅:8.76%最低跌幅:-9.98% 最高價:82.50最低價:45.10平均價:72.06,灰色底表示週末,漲98天(112.45)元,跌89天(-108.8)元,平盤135天
9%=1,8%=1,6%=6,5%=1,4%=7,3%=10,2%=15,1%=31,0%=161,-0%=2,-1%=2,-2%=3,-3%=3,-4%=5,-5%=8,-6%=12,-7%=19,-8%=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 6285 2272975 1261 172698089 75.50 76.30 75.50 76.30 0.80 0% 76.20 27 76.30 33 17.11
2020-01-03 6285 2967378 1838 226249528 76.80 77.10 75.40 75.70 0.60 -0.79% 75.70 27 75.80 4 16.97
2020-01-06 6285 2495366 1662 186301423 75.30 75.40 74.00 74.30 1.40 -1.85% 74.30 7 74.40 22 16.66
2020-01-07 6285 1454355 1034 108015478 74.60 74.80 74.00 74.50 0.20 0.27% 74.40 17 74.50 5 16.70
2020-01-08 6285 1488257 966 109971585 74.00 74.40 73.60 73.60 0.90 -1.21% 73.60 114 73.70 1 16.50
2020-01-09 6285 904132 572 67308313 74.50 74.70 74.20 74.20 0.60 0.82% 74.20 50 74.30 7 16.64
2020-01-10 6285 938967 571 69897641 74.50 74.80 74.20 74.30 0.10 0.13% 74.30 9 74.40 13 16.66
2020-01-13 6285 907095 574 68019637 74.70 75.50 74.40 75.00 0.70 0.94% 74.90 15 75.00 20 16.82
2020-01-14 6285 1468372 896 110642514 75.40 75.70 75.00 75.60 0.60 0.8% 75.60 70 75.70 57 16.95
2020-01-15 6285 728545 546 54995853 75.70 75.80 75.20 75.30 0.30 -0.4% 75.30 3 75.50 9 16.88
2020-01-16 6285 671531 468 50669438 75.40 75.60 75.30 75.60 0.30 0.4% 75.50 25 75.60 23 16.95
2020-01-17 6285 1500601 859 113616326 75.80 76.10 75.50 75.60 0.00 0% 75.50 72 75.60 6 16.95
2020-01-20 6285 779777 495 58845838 75.60 75.60 75.30 75.50 0.10 -0.13% 75.50 1 75.60 41 16.93
2020-01-30 6285 3955379 2451 280455915 70.30 72.30 70.00 70.10 5.40 -7.15% 70.00 226 70.10 13 15.72
2020-01-31 6285 1830733 1236 129374143 70.60 71.40 70.00 70.70 0.60 0.86% 70.60 61 70.70 60 15.85
2020-02-03 6285 2337723 1617 160005441 68.80 69.30 67.20 68.90 1.80 -2.55% 68.90 8 69.00 6 15.45
2020-02-04 6285 1230402 880 86412936 69.50 70.70 69.40 70.30 1.40 2.03% 70.30 19 70.40 8 15.76
2020-02-05 6285 1214573 881 86119769 71.00 71.30 70.10 71.00 0.70 1% 70.90 44 71.00 16 15.92
2020-02-06 6285 1075507 652 77352343 71.30 72.20 71.30 72.00 1.00 1.41% 71.90 42 72.00 3 16.14
2020-02-07 6285 1468804 806 104712996 72.00 72.00 71.00 71.10 0.90 -1.25% 71.10 45 71.20 4 15.94
2020-02-10 6285 1218556 792 86240450 70.10 71.50 69.70 70.90 0.20 -0.28% 70.90 7 71.00 15 15.90
2020-02-11 6285 627786 475 44916892 71.00 71.90 71.00 71.80 0.90 1.27% 71.70 2 71.80 32 16.10
2020-02-12 6285 1079928 702 77949086 71.30 72.40 71.30 72.20 0.40 0.56% 72.10 39 72.20 12 16.19
2020-02-13 6285 1251000 755 90975400 72.50 73.10 72.30 72.40 0.20 0.28% 72.30 25 72.40 4 16.23
2020-02-14 6285 997499 658 72255421 72.20 72.80 72.20 72.50 0.10 0.14% 72.40 280 72.50 6 16.26
2020-02-17 6285 1217454 955 87657116 71.90 72.40 71.80 72.10 0.40 -0.55% 72.10 32 72.20 5 16.17
2020-02-18 6285 1143180 851 82103435 72.10 72.30 71.50 71.70 0.40 -0.55% 71.70 19 71.80 5 16.08
2020-02-19 6285 813000 531 58420900 71.80 72.10 71.70 71.90 0.20 0.28% 71.90 33 72.00 54 16.12
2020-02-20 6285 822695 461 59287973 72.40 72.40 71.90 72.20 0.30 0.42% 72.10 4 72.20 11 16.19
2020-02-21 6285 1175000 757 84143500 72.00 72.00 71.40 71.50 0.70 -0.97% 71.50 11 71.60 5 16.03
2020-02-24 6285 3304000 1728 231018400 70.50 71.00 69.20 69.50 2.00 -2.8% 69.50 8 69.60 10 15.58
2020-02-25 6285 3657782 2027 252162894 68.70 70.00 68.10 69.10 0.40 -0.58% 69.10 14 69.20 2 15.49
2020-02-26 6285 2575000 1333 177580700 69.00 69.30 68.60 69.00 0.10 -0.14% 69.00 93 69.10 3 15.47
2020-02-27 6285 1891201 1001 130181923 69.20 69.40 68.40 69.00 0.00 0% 68.80 17 69.00 115 15.47
2020-03-02 6285 1379887 998 95029787 67.90 70.00 67.50 68.80 0.20 -0.29% 68.80 147 69.10 3 15.43
2020-03-03 6285 1006000 634 69907700 69.90 70.10 69.10 69.10 0.30 0.44% 69.10 52 69.20 6 15.49
2020-03-04 6285 699388 446 48141287 69.10 69.10 68.40 69.10 0.00 0% 69.00 12 69.10 4 15.49
2020-03-05 6285 1575113 985 110908823 69.70 70.90 69.60 70.60 1.50 2.17% 70.60 1 70.70 5 15.83
2020-03-06 6285 801000 532 56110800 70.10 70.50 69.80 70.40 0.20 -0.28% 70.30 5 70.40 4 15.78
2020-03-09 6285 1451754 1098 99840617 69.90 69.90 68.20 68.20 2.20 -3.13% 68.20 32 68.30 9 15.29
2020-03-10 6285 1426641 972 96702405 67.30 68.50 67.20 68.00 0.20 -0.29% 68.00 84 68.20 1 15.25
2020-03-11 6285 1657330 1094 112466140 68.80 69.00 67.20 67.30 0.70 -1.03% 67.30 45 67.50 6 15.09
2020-03-12 6285 6597150 4250 409787667 66.20 66.20 60.60 60.80 6.50 -9.66% 60.80 8 60.90 5 13.63
2020-03-13 6285 6858000 3939 379041800 54.80 58.40 54.80 57.60 3.20 -5.26% 57.50 37 57.60 11 15.40
2020-03-16 6285 2376704 1756 133482963 57.60 58.00 55.10 55.50 2.10 -3.65% 55.40 4 55.50 13 14.84
2020-03-17 6285 3030404 2000 159404209 51.50 55.00 51.50 52.10 3.40 -6.13% 52.10 14 52.20 3 13.93
2020-03-18 6285 3088068 1973 158439334 52.50 53.20 50.00 50.10 2.00 -3.84% 50.00 227 50.10 4 13.40
2020-03-19 6285 4608186 3046 214680762 48.10 49.15 45.10 45.10 5.00 -9.98% 45.10 23 45.15 7 12.06
2020-03-20 6285 3833858 2440 187178057 46.45 49.60 46.45 49.05 3.95 8.76% 49.00 4 49.10 42 13.12
2020-03-23 6285 1989261 1437 92956157 47.00 47.60 46.00 46.10 2.95 -6.01% 46.10 12 46.30 10 12.33
2020-03-24 6285 2484764 1772 119963936 47.10 48.95 47.10 48.30 2.20 4.77% 48.30 9 48.35 1 12.91
2020-03-25 6285 3002336 2109 155474270 50.30 52.60 50.20 52.00 3.70 7.66% 51.90 14 52.00 10 13.90
2020-03-26 6285 1691540 1165 87204412 52.80 52.90 50.30 51.50 0.50 -0.96% 51.50 10 51.60 1 13.77
2020-03-27 6285 2405475 1508 125084503 52.40 53.00 50.80 51.30 0.20 -0.39% 51.20 7 51.30 1 13.72
2020-03-30 6285 1560009 1134 78717758 50.10 51.30 49.35 51.00 0.30 -0.58% 51.00 18 51.10 2 13.64
2020-03-31 6285 2472988 1525 128670367 52.20 52.60 51.50 52.30 1.30 2.55% 52.20 3 52.30 44 13.98
2020-04-01 6285 6724166 4131 365857430 52.40 55.30 52.40 54.20 1.90 3.63% 54.20 4 54.30 10 14.49
2020-04-06 6285 2141437 1376 115589799 54.50 54.90 53.30 54.20 0.00 0% 54.10 9 54.20 30 14.49
2020-04-07 6285 4048905 2540 225266562 55.10 56.50 54.60 55.60 1.40 2.58% 55.60 47 55.90 2 14.87
2020-04-08 6285 6597396 4006 386213533 56.20 60.10 55.70 58.80 3.20 5.76% 58.70 9 58.80 1 15.72
2020-04-09 6285 5132722 3804 308076756 60.50 62.00 59.00 59.00 0.20 0.34% 59.00 94 59.10 44 15.78
2020-04-10 6285 2014115 1304 119249452 59.10 60.00 58.20 60.00 1.00 1.69% 60.00 63 60.10 12 16.04
2020-04-13 6285 1678553 1164 99782455 59.90 60.10 58.80 59.40 0.60 -1% 59.40 14 59.50 7 15.88
2020-04-14 6285 2575082 1863 155087340 59.60 60.80 59.60 60.10 0.70 1.18% 60.10 23 60.20 14 16.07
2020-04-15 6285 2884438 2065 176491012 60.80 61.80 60.50 61.50 1.40 2.33% 61.50 31 61.60 37 16.44
2020-04-16 6285 1885692 1364 115714124 61.00 61.90 60.20 61.50 0.00 0% 61.50 61 61.60 11 16.44
2020-04-17 6285 3467478 2353 212504260 62.10 62.80 60.10 60.20 1.30 -2.11% 60.20 47 60.30 2 16.10
2020-04-20 6285 1557885 913 93427526 60.00 60.50 59.30 60.50 0.30 0.5% 60.10 12 60.50 131 16.18
2020-04-21 6285 2774614 2084 162269732 60.00 60.30 57.60 57.80 2.70 -4.46% 57.70 13 57.80 12 15.45
2020-04-22 6285 1873795 1286 107965605 56.60 58.80 56.30 58.80 1.00 1.73% 58.70 3 58.80 11 15.72
2020-04-23 6285 2240348 1602 132821304 59.00 59.90 58.70 59.30 0.50 0.85% 59.30 8 59.40 7 15.86
2020-04-24 6285 1058501 749 62590360 59.00 59.80 58.90 59.00 0.30 -0.51% 59.00 42 59.10 5 15.78
2020-04-27 6285 1669772 1177 100259048 59.30 60.80 59.30 60.00 1.00 1.69% 60.00 50 60.10 6 16.04
2020-04-28 6285 1674686 1257 101765123 60.30 61.50 59.80 61.50 1.50 2.5% 61.40 2 61.50 22 16.44
2020-04-29 6285 2358047 1560 146026814 61.60 62.40 61.40 61.90 0.40 0.65% 61.90 142 62.00 67 16.55
2020-04-30 6285 1955420 1286 121476000 62.40 62.50 61.70 62.40 0.50 0.81% 62.40 3 62.50 89 16.68
2020-05-04 6285 1043144 753 63889581 61.00 61.70 60.00 61.50 0.90 -1.44% 61.50 25 61.60 35 16.44
2020-05-05 6285 1276514 929 79243375 61.70 62.40 61.40 62.40 0.90 1.46% 62.40 24 62.50 74 16.68
2020-05-06 6285 860000 622 53368200 62.50 62.50 61.70 61.70 0.70 -1.12% 61.70 17 61.90 8 16.50
2020-05-08 6285 1744473 1055 108654462 63.00 63.10 61.90 62.00 0.40 0.49% 62.00 29 62.20 7 16.58
2020-05-11 6285 3484655 2492 223995330 62.90 65.60 62.40 65.60 3.60 5.81% 65.50 28 65.60 25 17.54
2020-05-12 6285 3018000 2077 195103600 65.60 65.60 63.80 64.40 1.20 -1.83% 64.40 5 64.50 91 17.22
2020-05-13 6285 2121000 1598 134463200 63.60 64.00 63.00 63.80 0.60 -0.93% 63.80 31 63.90 12 17.01
2020-05-14 6285 1901000 1381 119232400 63.40 63.50 62.20 62.30 1.50 -2.35% 62.30 3 62.40 11 16.61
2020-05-15 6285 2448000 1707 152320000 63.10 63.70 61.50 61.80 0.50 -0.8% 61.80 67 62.10 2 16.48
2020-05-18 6285 1636878 1154 101700395 61.50 62.80 61.40 62.10 0.30 0.49% 62.00 27 62.10 3 16.56
2020-05-19 6285 1432000 817 90349300 63.00 63.50 62.40 63.20 1.10 1.77% 63.10 24 63.20 18 16.85
2020-05-20 6285 987000 587 62134300 63.00 63.50 62.60 62.60 0.60 -0.95% 62.60 59 62.70 2 16.69
2020-05-21 6285 1263000 813 80172700 62.80 63.90 62.80 63.90 1.30 2.08% 63.80 5 63.90 51 17.04
2020-05-22 6285 1351000 939 85012100 63.90 63.90 62.50 62.50 1.40 -2.19% 62.50 87 62.60 8 16.67
2020-05-25 6285 758000 542 47111800 62.70 63.00 61.50 62.40 0.10 -0.16% 62.30 16 62.40 1 16.64
2020-05-26 6285 871231 604 54654855 62.60 63.30 62.40 62.40 0.00 0% 62.40 8 62.50 11 16.64
2020-05-27 6285 2163000 1446 137664700 62.90 64.30 62.90 64.00 1.60 2.56% 63.90 11 64.00 6 17.07
2020-05-28 6285 2071000 1465 133437300 64.40 65.00 63.70 63.90 0.10 -0.16% 63.80 35 63.90 9 17.04
2020-05-29 6285 1115000 656 70871900 63.90 64.30 63.20 63.20 0.70 -1.1% 63.20 107 63.50 22 16.85
2020-06-01 6285 1044000 639 66810600 63.50 64.40 63.50 64.30 1.10 1.74% 64.30 86 64.40 46 17.15
2020-06-02 6285 2324959 1542 151319635 64.50 65.80 64.30 64.50 0.20 0.31% 64.50 11 64.60 1 17.20
2020-06-03 6285 1393000 941 90744200 64.80 65.40 64.80 65.40 0.90 1.4% 65.30 15 65.40 118 17.44
2020-06-04 6285 2230000 1425 146636600 65.60 66.40 65.00 66.30 0.90 1.38% 66.20 4 66.30 53 17.68
2020-06-05 6285 1999000 1302 133879200 66.80 67.50 66.50 66.60 0.30 0.45% 66.50 68 66.70 19 17.76
2020-06-08 6285 1624000 1116 107685500 66.90 67.50 65.90 66.10 0.50 -0.75% 66.10 4 66.20 10 17.63
2020-06-09 6285 1982000 1558 131897400 66.10 67.10 65.50 66.80 0.70 1.06% 66.80 1 66.90 31 17.81
2020-06-10 6285 1322000 936 87959600 66.60 66.80 66.30 66.30 0.50 -0.75% 66.30 32 66.40 2 17.68
2020-06-11 6285 2280000 1557 148297200 66.50 66.50 63.80 63.90 2.40 -3.62% 63.90 27 64.00 4 17.04
2020-06-12 6285 1779000 1082 111621200 62.30 63.40 61.80 63.20 0.70 -1.1% 63.20 30 63.30 4 16.85
2020-06-15 6285 1504000 968 94869300 63.50 63.50 62.20 62.20 1.00 -1.58% 62.20 23 62.40 2 16.59
2020-06-16 6285 1266000 898 80134000 63.00 63.80 63.00 63.20 1.00 1.61% 63.10 37 63.20 5 16.85
2020-06-17 6285 1496868 1060 95066926 63.60 63.90 63.20 63.20 0.00 0% 63.20 33 63.40 9 16.85
2020-06-18 6285 1355319 908 85637616 63.20 63.80 62.70 63.50 0.30 0.47% 63.50 3 63.70 11 16.93
2020-06-19 6285 4666434 1219 297225339 63.90 64.20 63.30 63.60 0.10 0.16% 63.50 58 63.60 17 16.96
2020-06-22 6285 2110108 1324 136157985 63.90 65.20 63.90 64.50 0.90 1.42% 64.40 14 64.50 1 17.20
2020-06-23 6285 1346251 918 86277907 64.60 65.00 63.70 64.00 0.50 -0.78% 63.80 11 64.00 783 17.07
2020-06-24 6285 1503002 1025 95294324 64.20 64.20 63.10 63.30 0.70 -1.09% 63.20 53 63.30 3 16.88
2020-06-29 6285 2412944 1639 150170888 62.50 62.70 61.90 62.40 0.90 -1.42% 62.30 11 62.40 8 16.64
2020-06-30 6285 1645235 1189 104743553 63.00 64.40 62.80 64.40 2.00 3.21% 64.30 1 64.40 39 17.17
2020-07-01 6285 4375770 2687 289400420 65.00 66.70 65.00 66.40 2.00 3.11% 66.30 58 66.40 16 17.71
2020-07-02 6285 2882769 1783 191689423 67.00 67.00 65.90 66.90 0.50 0.75% 66.90 38 67.00 143 17.84
2020-07-03 6285 2294994 1593 153430998 66.90 67.30 66.20 67.00 0.10 0.15% 66.90 46 67.00 137 17.87
2020-07-06 6285 5970237 3162 415656257 70.20 70.20 68.80 69.50 2.50 3.73% 69.50 5 69.60 50 18.53
2020-07-07 6285 5119003 3093 359252999 70.20 71.00 69.50 70.40 0.90 1.29% 70.20 9 70.40 2 18.77
2020-07-08 6285 2967697 1819 208209363 70.20 70.70 69.50 70.70 0.30 0.43% 70.60 6 70.70 1 18.85
2020-07-09 6285 2187935 1207 154068815 70.90 71.20 69.80 70.30 0.40 -0.57% 70.30 51 70.40 32 18.75
2020-07-13 6285 1796296 959 123743145 69.40 69.80 68.60 68.70 0.40 -2.28% 68.60 75 68.70 109 18.32
2020-07-14 6285 3509636 1638 238562148 68.70 68.80 67.50 68.00 0.70 -1.02% 68.00 15 68.20 4 18.13
2020-07-15 6285 2921528 2043 192652583 66.30 66.70 65.50 65.90 0.00 -3.09% 65.80 2 65.90 6 17.57
2020-07-16 6285 1928462 1412 127285823 66.50 66.60 65.50 66.50 0.60 0.91% 66.40 4 66.50 25 17.73
2020-07-17 6285 1901739 1395 124640899 66.50 66.80 65.00 65.00 1.50 -2.26% 65.00 32 65.20 8 17.33
2020-07-20 6285 837041 536 54172665 65.10 65.10 64.00 64.90 0.10 -0.15% 64.90 10 65.00 43 17.31
2020-07-21 6285 1675930 864 109205237 65.20 65.50 64.80 65.00 0.10 0.15% 65.00 2 65.10 19 17.33
2020-07-22 6285 1439025 898 94228728 65.10 65.70 65.10 65.70 0.70 1.08% 65.60 4 65.80 29 17.52
2020-07-23 6285 1285975 852 83912666 66.00 66.10 64.60 65.10 0.60 -0.91% 65.00 55 65.20 3 17.36
2020-07-27 6285 1920797 1282 120393867 63.40 64.20 62.00 62.00 1.30 -4.76% 62.00 40 62.20 3 16.53
2020-07-28 6285 2190091 1471 137723083 62.50 63.60 62.20 62.50 0.50 0.81% 62.50 26 62.70 1 16.67
2020-07-29 6285 1034220 788 64901226 62.20 63.40 62.20 62.60 0.10 0.16% 62.60 2 62.70 3 16.69
2020-07-30 6285 2149132 1342 137568282 63.10 64.70 63.00 64.20 1.60 2.56% 64.20 58 64.30 1 17.12
2020-07-31 6285 1901961 724 122094686 64.40 64.60 63.70 64.30 0.10 0.16% 64.30 38 64.40 32 17.15
2020-08-03 6285 725763 504 46445375 64.30 64.50 63.50 63.80 0.50 -0.78% 63.80 6 63.90 26 17.01
2020-08-04 6285 763684 514 48940104 64.30 64.50 63.90 64.00 0.20 0.31% 64.00 45 64.10 5 17.07
2020-08-05 6285 1277650 849 82989503 64.90 65.30 64.40 65.20 1.20 1.88% 65.20 16 65.30 35 17.39
2020-08-06 6285 1390661 879 90992019 65.60 66.00 64.90 65.40 0.20 0.31% 65.30 7 65.40 15 17.44
2020-08-07 6285 1020740 632 66906940 65.60 65.90 65.20 65.60 0.20 0.31% 65.50 14 65.60 6 17.49
2020-08-11 6285 3294706 2038 216028058 65.10 66.50 64.30 66.10 1.30 0.76% 66.10 15 66.20 1 17.63
2020-08-12 6285 3224769 1871 215286292 66.00 67.40 65.70 67.10 1.00 1.51% 67.00 63 67.10 31 17.61
2020-08-13 6285 2767949 1830 186625058 67.80 68.20 66.60 67.10 0.00 0% 67.10 19 67.20 1 17.61
2020-08-14 6285 1001832 726 67262956 67.10 67.50 66.70 67.40 0.30 0.45% 67.30 2 67.40 27 17.69
2020-08-17 6285 5362137 2919 371241088 67.90 69.80 67.90 69.40 2.00 2.97% 69.40 40 69.50 18 18.22
2020-08-18 6285 8727411 4748 610807361 70.20 71.50 68.50 69.40 0.00 0% 69.30 2 69.40 187 18.22
2020-08-19 6285 5947752 3396 405141336 68.80 69.50 67.70 67.70 1.70 -2.45% 67.70 36 67.80 15 17.77
2020-08-20 6285 5655703 3286 369503405 67.20 67.50 62.50 65.80 1.90 -2.81% 65.80 62 65.90 18 17.27
2020-08-21 6285 7826325 4394 542671733 66.10 70.60 65.80 69.70 3.90 5.93% 69.70 4 69.80 7 18.29
2020-08-24 6285 18065399 10483 1324765826 71.50 75.30 70.10 74.00 4.30 6.17% 74.00 31 74.10 81 19.42
2020-08-25 6285 20647629 12743 1557453375 74.80 77.70 73.60 75.00 1.00 1.35% 74.70 6 75.00 125 19.68
2020-08-26 6285 11419741 7507 864739973 75.90 76.50 74.60 75.80 0.80 1.07% 75.80 3 75.90 69 19.90
2020-08-27 6285 24180399 14353 1892265921 76.40 79.30 76.20 79.00 3.20 4.22% 78.90 6 79.00 237 20.73
2020-08-28 6285 18936889 11057 1506331138 78.00 80.50 77.00 79.60 0.60 0.76% 79.60 70 79.70 7 20.89
2020-08-31 6285 18618079 10861 1530369461 80.80 83.50 80.80 82.50 2.90 3.64% 82.50 35 82.60 88 21.65
2020-08-31 6285 18618079 10861 1530369461 80.80 83.50 80.80 82.50 2.90 0% 82.50 35 82.60 88 21.65
2020-09-01 6285 30473544 17356 2147483647 83.80 86.00 81.00 82.50 0.00 0% 82.40 59 82.50 37 21.65
2020-09-02 6285 15787938 10182 1343017730 84.50 86.00 83.70 85.10 2.60 3.15% 85.10 25 85.20 28 22.34
2020-09-03 6285 13329647 8452 1124165341 86.40 86.60 83.10 83.90 1.20 -1.41% 83.90 5 84.00 45 22.02
2020-09-04 6285 8364813 5134 687232615 80.70 83.30 80.60 82.70 1.20 -1.43% 82.60 18 82.70 4 21.71
2020-09-07 6285 11820022 6488 953301926 82.90 83.30 78.50 79.40 3.30 -3.99% 79.40 25 79.50 165 20.84
2020-09-10 6285 6875880 4233 548322300 81.00 81.20 79.00 79.00 1.70 -0.5% 79.00 22 79.10 6 20.73
2020-09-11 6285 5096181 2752 402714333 79.00 79.90 77.80 79.90 0.90 1.14% 79.80 10 79.90 88 20.97
2020-09-14 6285 5665826 3626 450663475 80.00 80.50 78.50 79.40 0.50 -0.63% 79.30 46 79.40 9 20.84
2020-09-16 6285 4139985 2467 332994400 80.50 81.20 79.80 80.10 0.40 0.88% 80.00 132 80.10 13 21.02
2020-09-17 6285 18199729 12352 1511539458 80.30 84.20 80.30 83.90 3.80 4.74% 83.80 48 83.90 14 22.02
2020-09-18 6285 8533365 5675 708821760 83.90 84.10 82.50 82.70 1.20 -1.43% 82.70 33 82.80 21 21.71
2020-09-22 6285 4570035 3068 373679438 82.80 83.20 80.90 81.30 1.50 -1.69% 81.30 34 81.40 24 21.34
2020-09-24 6285 6789359 4402 524109669 77.80 79.30 76.10 76.60 1.70 -5.78% 76.50 25 76.60 3 20.10
2020-09-25 6285 8202154 5456 614295474 77.40 77.70 73.10 74.60 2.00 -2.61% 74.60 8 74.70 15 19.58
2020-09-29 6285 1858330 1334 141596280 76.60 77.20 75.70 76.00 1.00 1.88% 76.00 142 76.10 14 19.95
2020-09-30 6285 2311821 1293 175621422 76.00 76.80 74.80 76.40 0.40 0.53% 76.30 9 76.40 5 20.05
2020-10-06 6285 2587829 1836 199991856 77.30 77.90 76.70 77.40 0.80 1.31% 77.30 24 77.40 20 20.32
2020-10-08 6285 2325429 1639 179086233 77.70 78.00 76.60 76.60 1.10 -1.03% 76.60 7 76.70 9 20.10
2020-10-12 6285 2436000 1726 185912500 76.80 77.80 75.10 76.30 0.30 -0.39% 76.30 3 76.40 9 20.03
2020-10-13 6285 1675990 1085 127029840 76.50 76.80 75.00 75.60 0.70 -0.92% 75.50 12 75.60 6 19.84
2020-10-14 6285 2175800 1570 163666931 75.60 76.30 74.70 74.90 0.70 -0.93% 74.90 14 75.00 18 19.66
2020-10-15 6285 11347566 7185 892011002 75.00 80.50 74.50 80.10 5.20 6.94% 80.10 90 80.20 65 21.02
2020-10-16 6285 13194706 8427 1066675131 80.40 82.70 78.30 79.70 0.40 -0.5% 79.70 53 79.80 3 20.92
2020-10-20 6285 3309660 2610 264611122 80.50 80.90 79.30 79.90 1.00 0.25% 79.80 31 79.90 9 20.97
2020-10-21 6285 5398607 3238 423456645 80.10 80.20 77.40 78.10 1.80 -2.25% 78.00 27 78.20 9 20.50
2020-10-22 6285 4409534 2350 339334931 78.40 78.40 75.90 77.40 0.70 -0.9% 77.40 3 77.90 1 20.32
2020-10-23 6285 1080554 752 83825063 77.40 78.00 77.00 77.60 0.20 0.26% 77.60 2 77.70 8 20.37
2020-10-26 6285 2545774 1744 194627176 77.70 77.80 75.90 76.10 1.50 -1.93% 76.00 140 76.10 3 19.97
2020-10-27 6285 4781700 3234 371513991 75.50 78.50 75.20 78.50 2.40 3.15% 78.40 2 78.50 54 20.60
2020-10-28 6285 3853270 2880 295231786 78.20 78.30 75.90 76.20 2.30 -2.93% 76.20 24 76.30 2 20.00
2020-10-29 6285 2251686 1600 170476002 75.20 76.80 74.50 76.80 0.60 0.79% 76.70 1 76.80 10 20.16
2020-10-30 6285 2090678 1411 158559605 76.80 76.80 75.30 75.50 1.30 -1.69% 75.40 23 75.50 1 19.82
2020-11-02 6285 1944701 1388 144906017 75.40 76.00 73.80 74.60 0.90 -1.19% 74.60 123 74.70 22 19.58
2020-11-03 6285 2785100 1945 213999398 75.70 77.80 75.70 76.60 2.00 2.68% 76.60 25 76.80 38 20.10
2020-11-04 6285 3626725 2570 284244339 77.50 79.20 76.80 78.80 2.20 2.87% 78.70 38 78.80 32 20.68
2020-11-05 6285 2142810 1537 168704027 78.00 79.50 78.00 78.70 0.10 -0.13% 78.70 24 78.80 32 20.66
2020-11-06 6285 3732056 2651 296828353 79.70 80.20 78.80 79.30 0.60 0.76% 79.20 14 79.30 26 20.81
2020-11-09 6285 3786564 2339 301947867 80.00 80.50 79.00 79.40 0.10 0.13% 79.40 29 79.50 3 20.84
2020-11-10 6285 10130088 6581 825005325 80.10 82.40 79.40 81.00 1.60 2.02% 81.00 665 81.10 5 21.26
2020-11-11 6285 15100384 9434 1250832008 82.10 84.50 81.40 82.00 1.00 1.23% 81.90 3 82.00 65 21.52
2020-11-12 6285 4626716 3125 377553109 82.20 82.70 80.50 80.80 1.20 -1.46% 80.80 56 80.90 127 21.21
2020-11-13 6285 3271633 2196 264676710 81.10 82.00 79.30 81.80 1.00 1.24% 81.70 16 81.80 109 23.17
2020-11-16 6285 5499945 3237 445367507 82.20 82.50 79.90 80.80 1.00 -1.22% 80.70 2 80.80 59 22.89
2020-11-18 6285 2274262 1436 183432358 80.50 81.30 80.20 80.30 0.10 -0.62% 80.30 61 80.40 19 22.75
2020-11-19 6285 3107977 1978 252737869 80.50 82.00 80.00 81.80 1.50 1.87% 81.70 24 81.90 48 23.17
2020-11-23 6285 6268645 4006 520466764 82.50 83.80 81.80 83.10 1.00 1.59% 83.10 68 83.20 90 23.54
2020-11-24 6285 11589203 7217 977965137 83.80 85.50 82.60 84.60 1.50 1.81% 84.50 40 84.60 92 23.97
2020-11-25 6285 6863606 4336 578328055 85.40 85.50 83.10 83.10 1.50 -1.77% 83.10 95 83.20 6 23.54
2020-11-26 6285 3105566 1938 259664552 83.70 84.60 82.90 83.30 0.20 0.24% 83.20 29 83.30 2 23.60
2020-11-27 6285 2486731 1644 206465124 82.80 83.80 82.50 83.20 0.10 -0.12% 83.10 62 83.20 32 23.57
2020-11-30 6285 3776551 2395 314585592 84.30 84.60 82.40 82.70 0.50 -0.6% 82.60 5 82.70 14 23.43
2020-12-01 6285 2464436 1535 202315067 82.80 83.00 81.50 82.30 0.40 -0.48% 82.30 36 82.40 54 23.31
2020-12-02 6285 4151231 2731 346655151 82.00 84.40 82.00 83.40 1.10 1.34% 83.40 29 83.50 202 23.63
2020-12-04 6285 4356916 3061 352504769 81.40 82.50 80.10 80.90 0.60 -3% 80.80 54 80.90 23 22.92
2020-12-07 6285 5694753 3851 454391000 81.00 81.40 79.00 80.00 0.90 -1.11% 80.00 297 80.10 12 22.66
2020-12-11 6285 4665565 3266 358807372 77.70 78.30 75.90 78.10 0.60 -2.38% 78.10 12 78.20 9 22.12
2020-12-16 6285 2738411 1974 209734419 76.70 77.40 76.00 77.30 1.40 -1.02% 77.20 141 77.30 12 21.90
2020-12-18 6285 3274787 2151 253018777 78.40 78.40 76.80 77.20 1.50 -0.13% 77.20 58 77.30 239 21.87
2020-12-21 6285 1979073 1239 151998096 77.10 77.40 76.00 77.00 0.20 -0.26% 77.00 12 77.10 1 21.81
2020-12-22 6285 1830829 1255 140721721 77.00 77.60 75.90 76.00 1.00 -1.3% 75.90 40 76.00 21 21.53
2020-12-25 6285 2672169 1818 207758448 77.80 78.70 76.70 77.00 0.30 1.32% 76.90 40 77.00 50 21.81
2020-12-28 6285 1879393 1326 145865737 77.50 78.20 77.20 77.80 0.80 1.04% 77.70 29 77.80 21 22.04
2020-12-29 6285 2182023 1400 168766434 77.80 78.10 76.60 78.10 0.30 0.39% 77.80 3 78.10 15 22.12
2020-12-30 6285 2782910 1924 215285389 77.20 77.90 77.00 77.70 0.40 -0.51% 77.60 5 77.70 38 22.01