旭隼(6409)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　706.00
0
0%		708.00
2
0.28%		 　720.00
12
1.69%		727.00
7
0.97%		788.00
61
8.39%		805.00
17
2.16%		818.00
13
1.61%		 　791.00
-27
-3.3%		765.00
-26
-3.29%		751.00
-14
-1.83%		752.00
1
0.13%		744.00
-8
-1.06%		 　740.00
-4
-0.54%		 　　　　　　　　737.00
-3
-0.41%		731.00
-6
-0.81%		751.11
2 月 　729.00
-2
-0.27%		727.00
-2
-0.27%		731.00
4
0.55%		733.00
2
0.27%		729.00
-4
-0.55%		 　725.00
-4
-0.55%		729.00
4
0.55%		735.00
6
0.82%		753.00
18
2.45%		757.00
4
0.53%		 　762.00
5
0.66%		791.00
29
3.81%		775.00
-16
-2.02%		781.00
6
0.77%		777.00
-4
-0.51%		 　755.00
-22
-2.83%		728.00
-27
-3.58%		727.00
-1
-0.14%		703.00
-24
-3.3%		 733.7
3 月　673.00
-30
-4.27%		711.00
38
5.65%		716.00
5
0.7%		717.00
1
0.14%		696.00
-21
-2.93%		 　677.00
-19
-2.73%		650.00
-27
-3.99%		664.00
14
2.15%		670.00
6
0.9%		641.00
-29
-4.33%		 　607.00
-34
-5.3%		601.00
-6
-0.99%		611.00
10
1.66%		570.00
-41
-6.71%		590.00
20
3.51%		 　590.00
0
0%		610.00
20
3.39%		648.00
38
6.23%		645.00
-3
-0.46%		655.00
10
1.55%		 　639.00
-16
-2.44%		633.00
-6
-0.94%		643.35
4 月640.00
7
1.11%		 　　　640.00
0
0%		640.00
0
0%		632.00
-8
-1.25%		658.00
26
4.11%		640.00
-18
-2.74%		 　645.00
5
0.78%		645.00
0
0%		656.00
11
1.71%		641.00
-15
-2.29%		646.00
5
0.78%		 　643.00
-3
-0.46%		632.00
-11
-1.71%		635.00
3
0.47%		633.00
-2
-0.31%		670.00
37
5.85%		 　709.00
39
5.82%		719.00
10
1.41%		702.00
-17
-2.36%		710.00
8
1.14%		 658.08
5 月　　　679.00
-31
-4.37%		730.00
51
7.51%		699.00
-31
-4.25%		 741.00
42
6.01%		 　750.00
9
1.21%		763.00
13
1.73%		754.00
-9
-1.18%		765.00
11
1.46%		784.00
19
2.48%		 　787.00
3
0.38%		779.00
-8
-1.02%		792.00
13
1.67%		784.00
-8
-1.01%		760.00
-24
-3.06%		 　765.00
5
0.66%		775.00
10
1.31%		766.00
-9
-1.16%		766.00
0
0%		766.00
0
0%		 760.4
6 月781.00
15
1.96%		770.00
-11
-1.41%		785.00
15
1.95%		818.00
33
4.2%		795.00
-23
-2.81%		 　797.00
2
0.25%		834.00
37
4.64%		846.00
12
1.44%		865.00
19
2.25%		850.00
-15
-1.73%		 　828.00
-22
-2.59%		845.00
17
2.05%		835.00
-10
-1.18%		856.00
21
2.51%		850.00
-6
-0.7%		 　863.00
13
1.53%		870.00
7
0.81%		902.00
32
3.68%		 　　　848.00
-54
-5.99%		846.00
-2
-0.24%		 834.8
7 月850.00
4
0.47%		856.00
6
0.71%		870.00
14
1.64%		 　883.00
13
1.49%		886.00
3
0.34%		890.00
4
0.45%		909.00
19
2.13%		 　　880.00
-29
-3.19%		868.00
-12
-1.36%		913.00
45
5.18%		899.00
-14
-1.53%		870.00
-29
-3.23%		 　855.00
-15
-1.72%		900.00
45
5.26%		886.00
-14
-1.56%		864.00
-22
-2.48%		 　　875.00
11
1.27%		885.00
10
1.14%		877.00
-8
-0.9%		886.00
9
1.03%		890.00
4
0.45%		879.4
8 月 　885.00
-5
-0.56%		908.00
23
2.6%		915.00
7
0.77%		921.00
6
0.66%		1010.00
89
9.66%		 　　975.00
-35
-3.47%		970.00
-5
-0.51%		1005.00
35
3.61%		980.00
-25
-2.49%		 　984.00
4
0.41%		984.00
0
0%		996.00
12
1.22%		984.00
-12
-1.2%		1050.00
66
6.71%		 　1155.00
105
10%		1040.00
-115
-9.96%		999.00
-41
-3.94%		1010.00
11
1.1%		1010.00
0
0%		 1035.00
25
2.48%		995.58
9 月 1035.00
0
0%		1035
10 月 1035.00
0
0%		1035
11 月 1035.00
0
0%		1035
12 月 1035.00
0
0%		1035

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:1155.00最低價:570.00平均價:879.97,灰色底表示週末,漲101天(1825)元,跌86天(-1589)元,平盤135天
10%=3,8%=2,7%=1,6%=7,5%=3,4%=6,3%=3,2%=25,1%=35,0%=151,-0%=1,-1%=1,-2%=2,-3%=2,-4%=11,-5%=12,-6%=14,-7%=19,-8%=24,

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 6409 59151 65 41735757 713.00 713.00 703.00 706.00 9.00 0% 705.00 1 707.00 1 28.35
2020-01-03 6409 87030 66 61543150 710.00 711.00 704.00 708.00 2.00 0.28% 707.00 2 709.00 1 28.43
2020-01-06 6409 133918 119 95865452 714.00 723.00 713.00 720.00 12.00 1.69% 715.00 2 720.00 8 28.92
2020-01-07 6409 116105 108 83939020 728.00 728.00 716.00 727.00 7.00 0.97% 727.00 2 728.00 2 29.20
2020-01-08 6409 291451 289 223931035 728.00 799.00 725.00 788.00 61.00 8.39% 785.00 8 788.00 2 31.65
2020-01-09 6409 238150 247 190977000 787.00 815.00 782.00 805.00 17.00 2.16% 805.00 4 810.00 1 32.33
2020-01-10 6409 89683 114 73354060 809.00 825.00 809.00 818.00 13.00 1.61% 818.00 3 824.00 1 32.85
2020-01-13 6409 164542 148 131615606 818.00 818.00 791.00 791.00 27.00 -3.3% 790.00 16 791.00 3 31.77
2020-01-14 6409 431019 374 331280964 794.00 794.00 758.00 765.00 26.00 -3.29% 763.00 1 765.00 8 30.72
2020-01-15 6409 68270 81 51778660 765.00 766.00 750.00 751.00 14.00 -1.83% 751.00 1 754.00 2 30.16
2020-01-16 6409 145455 118 109335345 750.00 756.00 746.00 752.00 1.00 0.13% 751.00 8 752.00 1 30.20
2020-01-17 6409 138073 66 103284823 759.00 759.00 739.00 744.00 8.00 -1.06% 743.00 2 745.00 2 29.88
2020-01-20 6409 111202 43 82478490 744.00 744.00 738.00 740.00 4.00 -0.54% 739.00 1 740.00 20 29.72
2020-01-30 6409 256471 157 186284801 739.00 740.00 720.00 737.00 3.00 -0.41% 734.00 1 737.00 2 29.60
2020-01-31 6409 130109 113 95739852 737.00 749.00 729.00 731.00 6.00 -0.81% 731.00 4 734.00 1 29.36
2020-02-03 6409 72069 78 52025301 723.00 738.00 713.00 729.00 2.00 -0.27% 727.00 4 729.00 2 29.28
2020-02-04 6409 110392 111 80515728 726.00 746.00 721.00 727.00 2.00 -0.27% 725.00 2 727.00 2 29.20
2020-02-05 6409 139000 91 101527170 736.00 737.00 727.00 731.00 4.00 0.55% 730.00 1 733.00 1 29.36
2020-02-06 6409 35509 34 26029660 728.00 737.00 728.00 733.00 2.00 0.27% 733.00 1 735.00 10 29.44
2020-02-07 6409 69381 78 50640749 736.00 737.00 727.00 729.00 4.00 -0.55% 728.00 14 732.00 1 29.28
2020-02-10 6409 20555 30 14910155 734.00 734.00 720.00 725.00 4.00 -0.55% 725.00 1 727.00 2 29.12
2020-02-11 6409 8003 9 5835208 730.00 730.00 729.00 729.00 4.00 0.55% 725.00 9 730.00 4 29.28
2020-02-12 6409 43200 48 31543600 713.00 737.00 713.00 735.00 6.00 0.82% 731.00 1 735.00 11 29.52
2020-02-13 6409 188000 173 142077000 748.00 765.00 745.00 753.00 18.00 2.45% 751.00 2 756.00 1 30.24
2020-02-14 6409 81800 87 62061800 767.00 767.00 751.00 757.00 4.00 0.53% 756.00 8 757.00 1 30.40
2020-02-17 6409 77054 72 58627148 761.00 769.00 746.00 762.00 5.00 0.66% 762.00 7 763.00 3 30.60
2020-02-18 6409 234188 232 184379520 790.00 796.00 769.00 791.00 29.00 3.81% 790.00 2 791.00 1 31.77
2020-02-19 6409 50000 50 38918000 798.00 798.00 771.00 775.00 16.00 -2.02% 772.00 4 777.00 3 31.12
2020-02-20 6409 54593 59 42843575 793.00 793.00 779.00 781.00 6.00 0.77% 779.00 2 783.00 4 31.37
2020-02-21 6409 54000 49 42167000 781.00 787.00 770.00 777.00 4.00 -0.51% 774.00 3 777.00 1 31.20
2020-02-24 6409 55000 55 41777000 776.00 780.00 754.00 755.00 22.00 -2.83% 754.00 4 757.00 4 30.32
2020-02-25 6409 79680 99 58375400 742.00 745.00 727.00 728.00 27.00 -3.58% 728.00 4 729.00 1 29.24
2020-02-26 6409 80000 71 58622000 729.00 742.00 727.00 727.00 1.00 -0.14% 726.00 1 733.00 6 29.20
2020-02-27 6409 134063 155 95660100 729.00 730.00 703.00 703.00 24.00 -3.3% 703.00 3 705.00 2 28.23
2020-03-02 6409 139771 163 95589883 667.00 706.00 667.00 673.00 30.00 -4.27% 672.00 1 677.00 1 26.31
2020-03-03 6409 256000 251 179615000 682.00 725.00 680.00 711.00 38.00 5.65% 710.00 1 713.00 7 27.80
2020-03-04 6409 104591 110 74861886 707.00 732.00 707.00 716.00 5.00 0.7% 716.00 8 718.00 9 27.99
2020-03-05 6409 60000 59 43023000 733.00 733.00 712.00 717.00 1.00 0.14% 717.00 30 719.00 1 28.03
2020-03-06 6409 91000 86 63608000 714.00 714.00 692.00 696.00 21.00 -2.93% 696.00 22 698.00 1 27.21
2020-03-09 6409 112829 119 76890642 688.00 693.00 674.00 677.00 19.00 -2.73% 676.00 3 680.00 5 26.47
2020-03-10 6409 152150 188 99362500 651.00 669.00 646.00 650.00 27.00 -3.99% 650.00 1 654.00 1 25.41
2020-03-11 6409 105348 120 69889072 659.00 672.00 657.00 664.00 14.00 2.15% 662.00 7 665.00 7 25.96
2020-03-12 6409 445291 449 303144515 670.00 705.00 656.00 670.00 6.00 0.9% 667.00 2 670.00 8 26.19
2020-03-13 6409 186000 178 115042000 607.00 650.00 603.00 641.00 29.00 -4.33% 633.00 1 648.00 6 25.06
2020-03-16 6409 225681 230 142343453 631.00 642.00 607.00 607.00 34.00 -5.3% 605.00 1 610.00 4 23.73
2020-03-17 6409 138163 158 83486148 588.00 617.00 588.00 601.00 6.00 -0.99% 599.00 1 605.00 6 23.49
2020-03-18 6409 196071 205 119783026 605.00 625.00 605.00 611.00 10.00 1.66% 610.00 7 611.00 2 23.89
2020-03-19 6409 212775 226 120471425 581.00 587.00 554.00 570.00 41.00 -6.71% 570.00 3 572.00 1 22.28
2020-03-20 6409 151794 168 90600460 582.00 613.00 574.00 590.00 20.00 3.51% 590.00 3 593.00 2 23.06
2020-03-23 6409 176685 183 105659575 590.00 608.00 590.00 590.00 0.00 0% 590.00 76 600.00 12 23.06
2020-03-24 6409 332495 342 201321960 599.00 619.00 580.00 610.00 20.00 3.39% 610.00 5 618.00 1 23.85
2020-03-25 6409 182751 194 117371399 623.00 659.00 623.00 648.00 38.00 6.23% 646.00 1 649.00 1 25.33
2020-03-26 6409 178633 184 116390184 659.00 670.00 640.00 645.00 3.00 -0.46% 645.00 4 648.00 2 25.22
2020-03-27 6409 127965 138 84205180 648.00 669.00 648.00 655.00 10.00 1.55% 655.00 14 656.00 2 25.61
2020-03-30 6409 92549 102 59364811 645.00 650.00 625.00 639.00 16.00 -2.44% 633.00 1 639.00 2 24.98
2020-03-31 6409 193690 192 122560940 637.00 646.00 624.00 633.00 6.00 -0.94% 629.00 6 633.00 11 24.75
2020-04-01 6409 127016 104 81284224 633.00 647.00 633.00 640.00 7.00 1.11% 637.00 3 640.00 3 25.02
2020-04-06 6409 83174 91 53651360 655.00 657.00 639.00 640.00 0.00 0% 640.00 13 644.00 2 25.02
2020-04-07 6409 74233 88 47478955 646.00 647.00 633.00 640.00 0.00 0% 634.00 1 640.00 4 25.02
2020-04-08 6409 226300 244 143794700 641.00 655.00 622.00 632.00 8.00 -1.25% 632.00 1 633.00 3 24.71
2020-04-09 6409 151363 163 99412402 633.00 671.00 633.00 658.00 26.00 4.11% 658.00 2 662.00 2 25.72
2020-04-10 6409 52547 61 33772627 651.00 651.00 637.00 640.00 18.00 -2.74% 640.00 2 641.00 1 25.02
2020-04-13 6409 102690 106 65736290 640.00 645.00 633.00 645.00 5.00 0.78% 645.00 1 647.00 1 25.22
2020-04-14 6409 63333 78 40634785 637.00 648.00 632.00 645.00 0.00 0% 644.00 1 645.00 1 25.22
2020-04-15 6409 69893 77 45673166 647.00 658.00 647.00 656.00 11.00 1.71% 652.00 3 656.00 1 25.64
2020-04-16 6409 99234 103 64550398 655.00 664.00 641.00 641.00 15.00 -2.29% 641.00 2 647.00 1 25.06
2020-04-17 6409 79279 94 51146118 656.00 656.00 640.00 646.00 5.00 0.78% 645.00 3 648.00 2 25.25
2020-04-20 6409 72469 71 46515567 646.00 646.00 635.00 643.00 3.00 -0.46% 643.00 11 644.00 5 25.14
2020-04-21 6409 99800 101 63452000 639.00 653.00 629.00 632.00 11.00 -1.71% 632.00 4 635.00 1 24.71
2020-04-22 6409 49100 47 31118000 638.00 638.00 631.00 635.00 3.00 0.47% 634.00 1 635.00 1 24.82
2020-04-23 6409 112426 120 71442362 645.00 645.00 628.00 633.00 2.00 -0.31% 632.00 1 638.00 5 24.75
2020-04-24 6409 254964 253 169964880 639.00 685.00 639.00 670.00 37.00 5.85% 665.00 1 671.00 2 26.19
2020-04-27 6409 144490 156 100809450 683.00 709.00 683.00 709.00 39.00 5.82% 708.00 1 710.00 6 27.72
2020-04-28 6409 128784 143 92134560 709.00 724.00 700.00 719.00 10.00 1.41% 718.00 1 721.00 1 28.11
2020-04-29 6409 110504 117 79298288 724.00 737.00 702.00 702.00 17.00 -2.36% 702.00 2 713.00 1 27.44
2020-04-30 6409 65893 75 46484565 711.00 719.00 697.00 710.00 8.00 1.14% 710.00 1 712.00 4 27.76
2020-05-04 6409 83629 106 57634720 710.00 710.00 679.00 679.00 31.00 -4.37% 678.00 1 680.00 1 26.54
2020-05-05 6409 199775 207 143454100 693.00 730.00 693.00 730.00 51.00 7.51% 727.00 1 730.00 23 28.54
2020-05-06 6409 139000 138 99327000 733.00 750.00 699.00 699.00 31.00 -4.25% 699.00 7 701.00 1 27.33
2020-05-08 6409 125532 138 93058084 732.00 752.00 731.00 741.00 14.00 6.01% 738.00 1 741.00 2 28.97
2020-05-11 6409 107193 117 80053978 745.00 752.00 742.00 750.00 9.00 1.21% 747.00 1 750.00 12 29.02
2020-05-12 6409 430000 401 333953000 757.00 792.00 750.00 763.00 13.00 1.73% 760.00 1 780.00 5 29.53
2020-05-13 6409 73000 73 55198000 760.00 763.00 741.00 754.00 9.00 -1.18% 751.00 1 758.00 1 29.18
2020-05-14 6409 148000 137 114808000 770.00 788.00 765.00 765.00 11.00 1.46% 763.00 1 765.00 4 29.61
2020-05-15 6409 255000 238 199927000 778.00 796.00 770.00 784.00 19.00 2.48% 784.00 8 785.00 4 30.34
2020-05-18 6409 156966 158 123839412 786.00 794.00 781.00 787.00 3.00 0.38% 781.00 1 787.00 1 30.46
2020-05-19 6409 79000 77 62404000 800.00 800.00 768.00 779.00 8.00 -1.02% 777.00 1 780.00 3 30.15
2020-05-20 6409 114000 113 90335000 786.00 812.00 780.00 792.00 13.00 1.67% 790.00 1 792.00 1 30.65
2020-05-21 6409 82000 82 65304000 792.00 808.00 780.00 784.00 8.00 -1.01% 784.00 1 788.00 1 30.34
2020-05-22 6409 70000 66 54001000 788.00 788.00 760.00 760.00 24.00 -3.06% 759.00 1 762.00 1 29.41
2020-05-25 6409 55000 49 42122000 775.00 786.00 759.00 765.00 5.00 0.66% 764.00 2 765.00 2 29.61
2020-05-26 6409 64122 66 49359306 762.00 778.00 762.00 775.00 10.00 1.31% 775.00 4 779.00 1 29.99
2020-05-27 6409 133000 122 102959000 791.00 791.00 766.00 766.00 9.00 -1.16% 766.00 4 770.00 3 29.64
2020-05-28 6409 118000 118 91009000 773.00 779.00 762.00 766.00 0.00 0% 762.00 3 767.00 3 29.64
2020-05-29 6409 157000 125 121170000 775.00 790.00 766.00 766.00 0.00 0% 766.00 2 769.00 2 29.64
2020-06-01 6409 107000 101 83511000 769.00 788.00 769.00 781.00 15.00 1.96% 780.00 1 781.00 3 30.22
2020-06-02 6409 171176 176 131839520 788.00 788.00 761.00 770.00 11.00 -1.41% 768.00 3 774.00 1 29.80
2020-06-03 6409 110000 109 86219000 784.00 788.00 770.00 785.00 15.00 1.95% 782.00 1 785.00 4 30.38
2020-06-04 6409 208000 204 171886000 796.00 856.00 796.00 818.00 33.00 4.2% 818.00 7 824.00 2 31.66
2020-06-05 6409 95000 94 75907000 813.00 813.00 794.00 795.00 23.00 -2.81% 795.00 2 797.00 1 30.77
2020-06-08 6409 76000 76 60519000 805.00 805.00 790.00 797.00 2.00 0.25% 796.00 4 803.00 2 30.84
2020-06-09 6409 176000 174 143595000 790.00 834.00 790.00 834.00 37.00 4.64% 830.00 1 834.00 4 32.28
2020-06-10 6409 183000 180 155757000 828.00 866.00 828.00 846.00 12.00 1.44% 846.00 12 851.00 1 32.74
2020-06-11 6409 209000 203 180208000 869.00 879.00 845.00 865.00 19.00 2.25% 855.00 2 865.00 2 33.48
2020-06-12 6409 222000 219 185268000 823.00 850.00 822.00 850.00 15.00 -1.73% 848.00 1 850.00 1 32.89
2020-06-15 6409 186000 185 153716000 823.00 840.00 816.00 828.00 22.00 -2.59% 828.00 4 831.00 2 32.04
2020-06-16 6409 119000 91 100374000 836.00 855.00 833.00 845.00 17.00 2.05% 842.00 1 845.00 3 32.70
2020-06-17 6409 69460 88 58499720 840.00 851.00 835.00 835.00 10.00 -1.18% 835.00 1 836.00 1 32.31
2020-06-18 6409 82862 98 71126010 846.00 865.00 846.00 856.00 21.00 2.51% 853.00 1 858.00 1 33.13
2020-06-19 6409 149861 122 127714850 850.00 865.00 846.00 850.00 6.00 -0.7% 849.00 1 850.00 5 32.89
2020-06-22 6409 77131 82 66844660 858.00 875.00 855.00 863.00 13.00 1.53% 861.00 1 870.00 2 33.40
2020-06-23 6409 165352 174 145853480 870.00 915.00 863.00 870.00 7.00 0.81% 867.00 1 873.00 2 33.67
2020-06-24 6409 139307 165 124608914 879.00 907.00 874.00 902.00 32.00 3.68% 901.00 1 905.00 1 34.91
2020-06-29 6409 211644 240 182856400 897.00 897.00 846.00 848.00 54.00 -5.99% 847.00 3 848.00 1 32.82
2020-06-30 6409 109582 128 92695462 853.00 859.00 839.00 846.00 2.00 -0.24% 846.00 1 849.00 1 32.74
2020-07-01 6409 123814 137 105785830 849.00 862.00 847.00 850.00 4.00 0.47% 850.00 5 856.00 2 32.89
2020-07-02 6409 96280 109 82746240 853.00 872.00 850.00 856.00 6.00 0.71% 856.00 6 858.00 1 33.13
2020-07-03 6409 68590 73 59066350 866.00 870.00 852.00 870.00 14.00 1.64% 867.00 1 870.00 2 33.67
2020-07-06 6409 71271 91 62941564 879.00 888.00 870.00 883.00 13.00 1.49% 883.00 7 884.00 3 34.17
2020-07-07 6409 48310 61 42656970 868.00 896.00 868.00 886.00 3.00 0.34% 884.00 1 887.00 1 34.29
2020-07-08 6409 94119 102 83323386 873.00 897.00 873.00 890.00 4.00 0.45% 890.00 12 894.00 1 34.44
2020-07-09 6409 77521 94 70236547 896.00 917.00 890.00 909.00 19.00 2.13% 905.00 1 909.00 2 35.18
2020-07-13 6409 56276 70 49219880 876.00 884.00 865.00 880.00 4.00 -3.19% 874.00 1 884.00 1 34.06
2020-07-14 6409 59420 71 52421980 880.00 893.00 868.00 868.00 12.00 -1.36% 866.00 1 873.00 1 33.59
2020-07-15 6409 138367 161 125346071 880.00 915.00 880.00 913.00 45.00 5.18% 913.00 1 914.00 1 35.33
2020-07-16 6409 91712 102 82510088 920.00 920.00 888.00 899.00 14.00 -1.53% 890.00 1 900.00 6 34.79
2020-07-17 6409 48541 68 42606129 890.00 900.00 860.00 870.00 29.00 -3.23% 870.00 4 882.00 1 33.67
2020-07-20 6409 40511 57 34867861 875.00 875.00 855.00 855.00 15.00 -1.72% 855.00 1 857.00 2 33.09
2020-07-21 6409 148653 160 133588088 872.00 919.00 872.00 900.00 45.00 5.26% 898.00 1 900.00 2 34.83
2020-07-22 6409 56434 52 50484996 900.00 909.00 886.00 886.00 14.00 -1.56% 886.00 2 895.00 1 34.29
2020-07-23 6409 105625 115 91780250 886.00 886.00 860.00 864.00 22.00 -2.48% 864.00 2 865.00 3 33.44
2020-07-27 6409 194254 198 171574250 870.00 910.00 870.00 875.00 5.00 1.27% 874.00 1 875.00 8 33.86
2020-07-28 6409 92276 101 80453708 873.00 888.00 856.00 885.00 10.00 1.14% 876.00 3 887.00 1 34.25
2020-07-29 6409 67732 77 59763016 882.00 892.00 870.00 877.00 8.00 -0.9% 877.00 1 880.00 1 33.94
2020-07-30 6409 60187 68 53620682 900.00 900.00 880.00 886.00 9.00 1.03% 881.00 1 887.00 1 34.29
2020-07-31 6409 14082 23 12532062 894.00 894.00 887.00 890.00 4.00 0.45% 887.00 1 891.00 1 34.44
2020-08-03 6409 59100 66 52844500 907.00 907.00 878.00 885.00 5.00 -0.56% 879.00 1 885.00 1 34.25
2020-08-04 6409 114606 123 102385642 881.00 908.00 881.00 908.00 23.00 2.6% 906.00 1 909.00 1 35.14
2020-08-05 6409 27269 46 24837866 908.00 915.00 908.00 915.00 7.00 0.77% 914.00 1 918.00 1 35.41
2020-08-06 6409 106906 119 98920084 917.00 938.00 912.00 921.00 6.00 0.66% 921.00 1 923.00 1 35.64
2020-08-07 6409 206842 225 206444000 968.00 1010.00 955.00 1010.00 89.00 9.66% 1005.00 1 1010.00 5 39.09
2020-08-11 6409 219498 209 216304550 980.00 1010.00 962.00 975.00 5.00 -3.47% 975.00 4 991.00 1 34.60
2020-08-12 6409 59253 69 57676169 979.00 986.00 962.00 970.00 5.00 -0.51% 970.00 11 975.00 1 34.42
2020-08-13 6409 180417 187 181257085 983.00 1030.00 981.00 1005.00 35.00 3.61% 1005.00 1 1010.00 3 35.66
2020-08-14 6409 137860 162 134570220 994.00 994.00 965.00 980.00 25.00 -2.49% 980.00 1 982.00 2 34.78
2020-08-17 6409 40171 46 39451264 992.00 992.00 974.00 984.00 4.00 0.41% 982.00 1 984.00 3 34.92
2020-08-18 6409 141154 104 138478382 981.00 984.00 977.00 984.00 0.00 0% 981.00 1 987.00 1 34.92
2020-08-19 6409 112090 80 111101950 974.00 998.00 974.00 996.00 12.00 1.22% 996.00 1 997.00 1 35.34
2020-08-20 6409 181840 197 179003680 999.00 1025.00 961.00 984.00 12.00 -1.2% 981.00 1 985.00 2 34.92
2020-08-21 6409 173441 209 180267640 994.00 1075.00 994.00 1050.00 66.00 6.71% 1045.00 2 1055.00 1 37.26
2020-08-24 6409 277150 262 315188250 1070.00 1155.00 1070.00 1155.00 105.00 10% 1155.00 25 0.00 0 40.99
2020-08-25 6409 401852 431 428621080 1150.00 1150.00 1040.00 1040.00 115.00 -9.96% 0.00 0 1040.00 15 36.91
2020-08-26 6409 161761 188 163394000 1040.00 1050.00 991.00 999.00 41.00 -3.94% 999.00 1 1005.00 3 35.45
2020-08-27 6409 123378 128 125796230 1010.00 1035.00 1005.00 1010.00 11.00 1.1% 1005.00 3 1015.00 1 35.84
2020-08-28 6409 129927 138 130987795 1000.00 1030.00 995.00 1010.00 0.00 0% 1005.00 2 1015.00 4 35.84
2020-08-31 6409 135147 141 139129940 1035.00 1060.00 1010.00 1035.00 25.00 2.48% 1035.00 3 1050.00 2 36.73
2020-08-31 6409 135147 141 139129940 1035.00 1060.00 1010.00 1035.00 25.00 0% 1035.00 3 1050.00 2 36.73
2020-09-01 6409 226866 233 229704660 1050.00 1055.00 1000.00 1010.00 25.00 -2.42% 1010.00 2 1015.00 2 35.84
2020-09-02 6409 110114 123 114447420 1030.00 1050.00 1025.00 1035.00 25.00 2.48% 1035.00 2 1040.00 1 36.73
2020-09-03 6409 136201 139 142400020 1045.00 1080.00 1015.00 1020.00 15.00 -1.45% 1020.00 1 1025.00 1 36.20
2020-09-04 6409 175203 195 173550985 1000.00 1015.00 970.00 992.00 28.00 -2.75% 991.00 1 999.00 2 35.20
2020-09-07 6409 51515 63 50520850 971.00 990.00 971.00 987.00 5.00 -0.5% 980.00 3 987.00 1 35.02
2020-09-10 6409 147506 154 138731688 950.00 960.00 928.00 935.00 5.00 -5.27% 935.00 1 936.00 2 33.18
2020-09-11 6409 86783 106 79330662 934.00 934.00 907.00 910.00 25.00 -2.67% 909.00 1 910.00 3 32.29
2020-09-14 6409 101010 110 92686300 904.00 935.00 904.00 929.00 19.00 2.09% 929.00 1 932.00 1 32.97
2020-09-16 6409 190380 205 172958700 904.00 918.00 897.00 909.00 0.00 -2.15% 907.00 5 909.00 3 32.26
2020-09-17 6409 100508 113 92291360 925.00 931.00 910.00 920.00 11.00 1.21% 920.00 11 921.00 1 32.65
2020-09-18 6409 189639 200 179449776 920.00 964.00 920.00 942.00 22.00 2.39% 942.00 1 944.00 1 33.43
2020-09-22 6409 138320 154 125918640 920.00 933.00 900.00 900.00 28.00 -4.46% 900.00 2 901.00 2 31.94
2020-09-24 6409 106302 115 97087048 915.00 922.00 905.00 915.00 10.00 1.67% 913.00 4 915.00 1 32.47
2020-09-25 6409 70782 85 64881004 915.00 922.00 910.00 922.00 7.00 0.77% 918.00 1 923.00 2 32.72
2020-09-29 6409 193925 209 192486600 993.00 1010.00 975.00 1000.00 10.00 8.46% 992.00 1 1000.00 2 35.49
2020-09-30 6409 237315 229 228521015 962.00 983.00 950.00 983.00 17.00 -1.7% 958.00 1 983.00 1 34.88
2020-10-06 6409 123942 143 122347812 978.00 993.00 978.00 992.00 12.00 0.92% 992.00 2 993.00 3 35.20
2020-10-08 6409 238919 237 239641648 1030.00 1050.00 988.00 1000.00 20.00 0.81% 998.00 3 1000.00 16 35.49
2020-10-12 6409 179000 164 176865000 1000.00 1005.00 973.00 989.00 11.00 -1.1% 980.00 2 989.00 3 35.10
2020-10-13 6409 91385 111 89431760 979.00 985.00 968.00 978.00 11.00 -1.11% 975.00 3 979.00 1 34.71
2020-10-14 6409 250708 258 248127000 980.00 1010.00 963.00 1000.00 22.00 2.25% 992.00 1 1000.00 1 35.49
2020-10-15 6409 147228 164 143873020 1000.00 1000.00 960.00 960.00 40.00 -4% 960.00 2 965.00 1 34.07
2020-10-16 6409 125073 126 120223664 966.00 980.00 943.00 970.00 10.00 1.04% 970.00 9 973.00 2 34.42
2020-10-20 6409 295618 299 286881662 956.00 994.00 943.00 964.00 11.00 -0.62% 964.00 2 965.00 1 34.21
2020-10-21 6409 216436 214 212040484 987.00 992.00 965.00 972.00 8.00 0.83% 970.00 1 980.00 1 34.49
2020-10-22 6409 303742 205 290718384 960.00 974.00 947.00 958.00 14.00 -1.44% 957.00 1 958.00 51 34.00
2020-10-23 6409 112229 105 108880443 967.00 979.00 963.00 973.00 15.00 1.57% 961.00 1 975.00 4 34.53
2020-10-26 6409 59323 76 58301182 988.00 988.00 976.00 982.00 9.00 0.92% 982.00 2 985.00 3 34.85
2020-10-27 6409 103112 128 99839324 982.00 984.00 962.00 962.00 20.00 -2.04% 962.00 1 969.00 1 34.14
2020-10-28 6409 109143 134 104804242 961.00 974.00 955.00 955.00 7.00 -0.73% 955.00 3 959.00 1 33.89
2020-10-29 6409 152433 146 146568022 955.00 972.00 943.00 972.00 17.00 1.78% 966.00 1 973.00 2 34.49
2020-10-30 6409 222309 177 214457385 960.00 980.00 940.00 980.00 8.00 0.82% 958.00 1 980.00 2 34.78
2020-11-02 6409 209337 191 202569349 971.00 980.00 947.00 980.00 0.00 0% 956.00 1 980.00 6 34.78
2020-11-03 6409 189324 231 181000479 964.00 966.00 946.00 946.00 34.00 -3.47% 946.00 1 950.00 2 33.57
2020-11-04 6409 98728 117 93241634 942.00 949.00 938.00 948.00 2.00 0.21% 942.00 5 948.00 1 33.64
2020-11-05 6409 82135 100 78962683 954.00 967.00 947.00 966.00 18.00 1.9% 961.00 1 966.00 1 34.28
2020-11-06 6409 50296 66 48533699 966.00 969.00 960.00 960.00 6.00 -0.62% 956.00 1 960.00 1 34.07
2020-11-09 6409 96675 145 93255260 954.00 971.00 954.00 965.00 5.00 0.52% 964.00 7 966.00 3 34.24
2020-11-10 6409 235300 276 226975488 953.00 976.00 951.00 960.00 5.00 -0.52% 949.00 2 960.00 26 37.12
2020-11-11 6409 81706 131 77638681 965.00 965.00 945.00 945.00 15.00 -1.56% 945.00 3 947.00 1 36.54
2020-11-12 6409 117797 191 109709376 946.00 948.00 925.00 932.00 13.00 -1.38% 930.00 2 932.00 8 36.04
2020-11-13 6409 144550 157 134850370 914.00 942.00 914.00 937.00 5.00 0.54% 937.00 7 940.00 4 36.23
2020-11-16 6409 96299 157 91389524 937.00 956.00 937.00 954.00 17.00 1.81% 952.00 2 954.00 1 36.89
2020-11-18 6409 153522 204 141825154 937.00 937.00 917.00 920.00 15.00 -3.56% 920.00 2 922.00 3 35.58
2020-11-19 6409 307740 320 287817227 917.00 946.00 916.00 940.00 20.00 2.17% 940.00 27 942.00 10 36.35
2020-11-23 6409 217100 274 209771339 950.00 974.00 950.00 964.00 26.00 2.55% 962.00 2 964.00 10 37.28
2020-11-24 6409 141022 207 133110166 963.00 963.00 935.00 935.00 29.00 -3.01% 935.00 3 939.00 6 36.16
2020-11-25 6409 99222 147 92168845 938.00 944.00 920.00 920.00 15.00 -1.6% 920.00 1 923.00 2 35.58
2020-11-26 6409 211764 327 192134624 921.00 924.00 895.00 917.00 3.00 -0.33% 905.00 2 917.00 1 35.46
2020-11-27 6409 153987 168 138416262 902.00 905.00 897.00 898.00 19.00 -2.07% 898.00 4 900.00 4 34.73
2020-11-30 6409 303675 414 265001483 890.00 893.00 854.00 874.00 24.00 -2.67% 872.00 1 874.00 36 33.80
2020-12-01 6409 184798 251 157930196 880.00 880.00 848.00 851.00 23.00 -2.63% 851.00 4 855.00 1 32.91
2020-12-02 6409 253605 357 221366046 855.00 890.00 855.00 889.00 38.00 4.47% 880.00 3 890.00 7 34.38
2020-12-04 6409 144072 162 125046993 876.00 884.00 851.00 884.00 15.00 -0.56% 874.00 1 885.00 2 34.18
2020-12-07 6409 231923 272 207159869 876.00 914.00 865.00 898.00 14.00 1.58% 897.00 1 902.00 3 34.73
2020-12-11 6409 165921 180 151183972 894.00 922.00 890.00 910.00 25.00 1.34% 899.00 2 910.00 13 35.19
2020-12-16 6409 193256 265 181818580 910.00 948.00 910.00 944.00 36.00 3.74% 941.00 1 944.00 3 36.50
2020-12-18 6409 231727 266 222595381 941.00 970.00 941.00 956.00 6.00 1.27% 956.00 5 959.00 2 36.97
2020-12-21 6409 170254 224 167303538 964.00 990.00 964.00 976.00 20.00 2.09% 976.00 35 978.00 11 37.74
2020-12-22 6409 114328 176 112755916 980.00 990.00 980.00 990.00 14.00 1.43% 985.00 20 990.00 5 38.28
2020-12-25 6409 43888 103 44628058 1015.00 1025.00 1000.00 1025.00 15.00 3.54% 1000.00 2 1025.00 9 39.64
2020-12-28 6409 135049 190 139400115 1030.00 1055.00 1005.00 1055.00 30.00 2.93% 1045.00 1 1055.00 2 40.80
2020-12-29 6409 115538 138 119753265 1030.00 1050.00 1020.00 1050.00 5.00 -0.47% 1030.00 1 1055.00 5 40.60
2020-12-30 6409 177777 249 192046775 1080.00 1100.00 1055.00 1100.00 50.00 4.76% 1070.00 3 1100.00 3 42.54