和潤企業(6592)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　88.50
0
0%		87.10
-1.4
-1.58%		 　85.60
-1.5
-1.72%		85.10
-0.5
-0.58%		84.10
-1
-1.18%		85.10
1
1.19%		85.70
0.6
0.71%		 　87.10
1.4
1.63%		86.80
-0.3
-0.34%		85.80
-1
-1.15%		86.10
0.3
0.35%		86.10
0
0%		 　86.80
0.7
0.81%		 　　　　　　　　80.70
-6.1
-7.03%		81.80
1.1
1.36%		85.4
2 月 　79.80
-2
-2.44%		81.40
1.6
2.01%		82.00
0.6
0.74%		82.90
0.9
1.1%		82.00
-0.9
-1.09%		 　80.70
-1.3
-1.59%		80.90
0.2
0.25%		81.40
0.5
0.62%		81.30
-0.1
-0.12%		80.90
-0.4
-0.49%		 　80.50
-0.4
-0.49%		80.60
0.1
0.12%		80.90
0.3
0.37%		80.90
0
0%		80.60
-0.3
-0.37%		 　80.00
-0.6
-0.74%		79.90
-0.1
-0.13%		79.50
-0.4
-0.5%		78.10
-1.4
-1.76%		 80.05
3 月　76.50
-1.6
-2.05%		78.00
1.5
1.96%		77.30
-0.7
-0.9%		77.90
0.6
0.78%		77.10
-0.8
-1.03%		 　74.30
-2.8
-3.63%		73.00
-1.3
-1.75%		72.00
-1
-1.37%		68.10
-3.9
-5.42%		63.90
-4.2
-6.17%		 　63.60
-0.3
-0.47%		62.00
-1.6
-2.52%		62.00
0
0%		55.80
-6.2
-10%		58.70
2.9
5.2%		 　56.50
-2.2
-3.75%		59.10
2.6
4.6%		62.70
3.6
6.09%		63.50
0.8
1.28%		63.60
0.1
0.16%		 　63.20
-0.4
-0.63%		64.00
0.8
1.27%		66.55
4 月64.50
0.5
0.78%		 　　　64.80
0.3
0.47%		67.30
2.5
3.86%		68.60
1.3
1.93%		69.50
0.9
1.31%		72.40
2.9
4.17%		 　71.30
-1.1
-1.52%		73.80
2.5
3.51%		74.90
1.1
1.49%		74.40
-0.5
-0.67%		74.00
-0.4
-0.54%		 　76.20
2.2
2.97%		72.80
-3.4
-4.46%		73.90
1.1
1.51%		73.90
0
0%		74.70
0.8
1.08%		 　76.30
1.6
2.14%		79.30
3
3.93%		80.30
1
1.26%		80.00
-0.3
-0.37%		 73.23
5 月　　　79.20
-0.8
-1%		79.20
0
0%		78.50
-0.7
-0.88%		 79.10
0.6
0.76%		 　80.10
1
1.26%		79.60
-0.5
-0.62%		80.20
0.6
0.75%		78.50
-1.7
-2.12%		78.70
0.2
0.25%		 　79.20
0.5
0.64%		79.80
0.6
0.76%		80.00
0.2
0.25%		82.00
2
2.5%		79.60
-2.4
-2.93%		 　79.60
0
0%		80.30
0.7
0.88%		79.70
-0.6
-0.75%		79.70
0
0%		82.50
2.8
3.51%		 79.96
6 月82.80
0.3
0.36%		81.60
-1.2
-1.45%		81.80
0.2
0.25%		81.70
-0.1
-0.12%		82.30
0.6
0.73%		 　82.30
0
0%		84.00
1.7
2.07%		83.90
-0.1
-0.12%		82.00
-1.9
-2.26%		81.90
-0.1
-0.12%		 　81.60
-0.3
-0.37%		82.90
1.3
1.59%		83.60
0.7
0.84%		83.70
0.1
0.12%		83.10
-0.6
-0.72%		 　82.80
-0.3
-0.36%		82.60
-0.2
-0.24%		82.60
0
0%		 　　　81.50
-1.1
-1.33%		81.60
0.1
0.12%		 82.42
7 月82.10
0.5
0.61%		82.40
0.3
0.37%		83.30
0.9
1.09%		 　85.30
2
2.4%		85.60
0.3
0.35%		87.00
1.4
1.64%		88.00
1
1.15%		 　　84.40
-3.6
-4.09%		82.90
-1.5
-1.78%		81.90
-1
-1.21%		82.80
0.9
1.1%		81.70
-1.1
-1.33%		 　81.10
-0.6
-0.73%		81.60
0.5
0.62%		82.00
0.4
0.49%		81.40
-0.6
-0.73%		 　　79.50
-1.9
-2.33%		78.30
-1.2
-1.51%		80.00
1.7
2.17%		79.60
-0.4
-0.5%		79.00
-0.6
-0.75%		82.41
8 月 　78.70
-0.3
-0.38%		79.20
0.5
0.64%		79.00
-0.2
-0.25%		78.80
-0.2
-0.25%		78.30
-0.5
-0.63%		 　　78.90
0.6
0.77%		78.30
-0.6
-0.76%		79.00
0.7
0.89%		79.40
0.4
0.51%		 　79.60
0.2
0.25%		79.10
-0.5
-0.63%		79.10
0
0%		77.10
-2
-2.53%		78.60
1.5
1.95%		 　79.40
0.8
1.02%		79.70
0.3
0.38%		81.90
2.2
2.76%		81.40
-0.5
-0.61%		81.00
-0.4
-0.49%		 80.80
-0.2
-0.25%		79.44
9 月 80.80
0
0%		80.8
10 月 80.80
0
0%		80.8
11 月 80.80
0
0%		80.8
12 月 80.80
0
0%		80.8

說明:最高漲幅:6.09%最低跌幅:-10% 最高價:88.50最低價:55.80平均價:79.35,灰色底表示週末,漲88天(88.2)元,跌97天(-117.3)元,平盤137天
6%=1,5%=2,4%=5,3%=4,2%=15,1%=40,0%=158,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=22,-7%=26,-8%=34,

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 6592 2595537 1964 229853768 89.50 89.50 88.30 88.50 0.40 0% 88.40 52 88.50 106 16.21
2020-01-03 6592 4026588 2983 352839045 88.80 88.90 87.00 87.10 1.40 -1.58% 87.10 40 87.20 2 15.95
2020-01-06 6592 3273850 2400 281408200 86.70 86.80 85.60 85.60 1.50 -1.72% 85.60 66 85.70 4 15.68
2020-01-07 6592 2703512 2023 230621413 85.60 86.20 84.90 85.10 0.50 -0.58% 85.10 70 85.20 5 15.59
2020-01-08 6592 2872365 2210 241887231 84.50 84.80 83.80 84.10 1.00 -1.18% 84.10 34 84.20 35 15.40
2020-01-09 6592 1398181 1147 118798735 84.50 85.30 84.50 85.10 1.00 1.19% 85.10 57 85.20 66 15.59
2020-01-10 6592 1496300 1101 128154629 85.30 86.00 85.30 85.70 0.60 0.71% 85.60 31 85.70 2 15.70
2020-01-13 6592 2328799 1674 202817330 86.00 87.70 86.00 87.10 1.40 1.63% 87.00 72 87.10 1 15.95
2020-01-14 6592 1388900 1076 120701000 87.20 87.40 86.50 86.80 0.30 -0.34% 86.80 9 86.90 28 15.90
2020-01-15 6592 1439056 1093 124012124 86.80 87.00 85.80 85.80 1.00 -1.15% 85.80 25 85.90 8 15.71
2020-01-16 6592 907500 689 78119349 86.10 86.30 85.90 86.10 0.30 0.35% 86.00 21 86.10 17 15.77
2020-01-17 6592 884722 685 76304052 86.20 86.60 86.10 86.10 0.00 0% 86.10 94 86.20 2 15.77
2020-01-20 6592 1663449 1298 144105863 86.30 87.10 86.20 86.80 0.70 0.81% 86.80 2 86.90 30 15.90
2020-01-30 6592 7047617 4792 575423479 82.20 82.80 80.20 80.70 6.10 -7.03% 80.60 20 80.70 18 14.78
2020-01-31 6592 2257589 1700 184283164 80.80 82.40 80.70 81.80 1.10 1.36% 81.80 30 81.90 8 14.98
2020-02-03 6592 2945970 2235 233382767 80.00 80.40 77.40 79.80 2.00 -2.44% 79.70 49 79.80 46 14.62
2020-02-04 6592 1526746 1203 123658813 80.20 81.50 80.10 81.40 1.60 2.01% 81.30 7 81.40 10 14.91
2020-02-05 6592 1803190 1267 147784327 82.30 82.30 81.20 82.00 0.60 0.74% 82.00 17 82.10 1 15.02
2020-02-06 6592 2218376 1545 183790878 82.50 83.30 82.40 82.90 0.90 1.1% 82.80 12 82.90 15 15.18
2020-02-07 6592 1168531 818 96061647 82.90 82.90 82.00 82.00 0.90 -1.09% 82.00 148 82.10 38 15.02
2020-02-10 6592 1705750 1218 137474097 80.10 81.30 80.00 80.70 1.30 -1.59% 80.70 4 80.80 4 14.78
2020-02-11 6592 1010294 799 81974058 81.00 81.50 80.80 80.90 0.20 0.25% 80.90 18 81.00 1 14.82
2020-02-12 6592 1004152 694 81661113 80.90 81.80 80.90 81.40 0.50 0.62% 81.30 26 81.40 31 14.91
2020-02-13 6592 973000 667 79204900 81.60 81.70 81.20 81.30 0.10 -0.12% 81.20 99 81.30 2 14.89
2020-02-14 6592 1157090 821 93668021 81.10 81.20 80.80 80.90 0.40 -0.49% 80.90 22 81.00 28 14.82
2020-02-17 6592 1119984 851 90134404 80.80 80.90 80.20 80.50 0.40 -0.49% 80.50 37 80.60 2 14.74
2020-02-18 6592 959341 715 77301376 80.60 80.90 80.30 80.60 0.10 0.12% 80.60 5 80.70 7 14.76
2020-02-19 6592 903000 591 72867600 80.60 81.00 80.40 80.90 0.30 0.37% 80.90 3 81.00 86 14.82
2020-02-20 6592 634704 502 51440591 81.20 81.50 80.80 80.90 0.00 0% 80.90 1 81.00 46 14.82
2020-02-21 6592 715000 521 57663700 80.90 80.90 80.50 80.60 0.30 -0.37% 80.60 9 80.70 11 14.76
2020-02-24 6592 1381000 950 110575600 80.00 80.50 79.90 80.00 0.60 -0.74% 80.00 37 80.10 20 14.65
2020-02-25 6592 1373020 937 109460595 79.20 80.10 79.20 79.90 0.10 -0.12% 79.90 15 80.00 2 14.63
2020-02-26 6592 1069000 685 85082900 79.50 79.80 79.40 79.50 0.40 -0.5% 79.50 130 79.60 28 14.56
2020-02-27 6592 2097755 1545 165204758 79.50 79.70 78.00 78.10 1.40 -1.76% 78.10 6 78.20 12 14.30
2020-03-02 6592 1889244 1487 144614327 76.00 77.80 75.70 76.50 1.60 -2.05% 76.50 41 76.60 16 14.01
2020-03-03 6592 1273000 876 99359000 77.70 78.50 77.70 78.00 1.50 1.96% 78.00 52 78.10 48 14.29
2020-03-04 6592 797938 618 61560084 77.50 77.70 76.70 77.30 0.70 -0.9% 77.30 3 77.40 5 14.16
2020-03-05 6592 1010840 694 78860120 78.00 78.50 77.70 77.90 0.60 0.78% 77.90 2 78.00 62 14.27
2020-03-06 6592 1046000 635 80952900 78.00 78.20 77.00 77.10 0.80 -1.03% 77.10 22 77.20 10 14.12
2020-03-09 6592 3173883 2132 239588825 76.80 76.80 74.30 74.30 2.80 -3.63% 74.30 12 74.40 9 13.61
2020-03-10 6592 3972780 2453 285174423 72.20 73.00 71.00 73.00 1.30 -1.75% 72.90 37 73.00 13 13.37
2020-03-11 6592 1423946 956 103835472 73.50 73.70 72.00 72.00 1.00 -1.37% 72.00 72 72.10 22 13.19
2020-03-12 6592 3495990 2529 241246707 71.00 71.00 68.10 68.10 3.90 -5.42% 68.10 55 68.20 16 12.47
2020-03-13 6592 4125000 2695 258410200 63.50 64.40 61.70 63.90 4.20 -6.17% 63.90 23 64.00 48 11.70
2020-03-16 6592 2366899 1535 151720115 64.50 64.80 63.50 63.60 0.30 -0.47% 63.50 160 63.60 5 11.65
2020-03-17 6592 2415189 1439 149960107 61.70 63.00 61.60 62.00 1.60 -2.52% 62.00 28 62.10 13 11.36
2020-03-18 6592 2063539 1294 128593018 62.00 63.20 62.00 62.00 0.00 0% 62.00 86 62.10 31 11.36
2020-03-19 6592 4376503 2804 249698068 60.60 60.60 55.80 55.80 6.20 -10% 55.80 391 55.90 10 10.22
2020-03-20 6592 2447940 1547 143985342 58.00 60.00 57.60 58.70 2.90 5.2% 58.70 27 58.80 11 13.53
2020-03-23 6592 1285150 887 72091031 56.00 57.10 54.40 56.50 2.20 -3.75% 56.50 19 56.60 1 13.02
2020-03-24 6592 1626440 1136 95918937 57.60 60.00 57.60 59.10 2.60 4.6% 59.00 9 59.10 6 13.62
2020-03-25 6592 3116560 1921 195439831 62.00 63.90 61.70 62.70 3.60 6.09% 62.60 9 62.70 6 14.45
2020-03-26 6592 2041131 1167 128355025 62.90 63.60 62.00 63.50 0.80 1.28% 63.50 7 63.60 13 14.63
2020-03-27 6592 2178339 1462 141166085 64.80 65.60 63.60 63.60 0.10 0.16% 63.50 37 63.60 20 14.65
2020-03-30 6592 1123126 659 70218397 62.00 63.40 61.70 63.20 0.40 -0.63% 63.10 8 63.20 7 14.56
2020-03-31 6592 1056543 742 67766185 64.50 64.80 63.70 64.00 0.80 1.27% 64.00 80 64.10 11 14.75
2020-04-01 6592 1331261 840 86030235 64.10 65.60 63.70 64.50 0.50 0.78% 64.50 18 64.60 9 14.86
2020-04-06 6592 1417050 702 91053150 64.20 65.10 63.60 64.80 0.30 0.47% 64.80 1 64.90 11 14.93
2020-04-07 6592 1773868 1134 118851971 66.00 67.70 65.70 67.30 2.50 3.86% 67.30 37 67.40 32 15.51
2020-04-08 6592 1760649 1105 119877381 67.30 68.70 66.90 68.60 1.30 1.93% 68.60 3 68.70 70 15.81
2020-04-09 6592 2016658 1197 140430551 69.60 70.40 69.00 69.50 0.90 1.31% 69.40 37 69.50 6 16.01
2020-04-10 6592 3803984 2415 275846628 70.20 74.30 70.20 72.40 2.90 4.17% 72.40 28 72.50 22 16.68
2020-04-13 6592 1813218 1067 129565358 72.50 72.50 70.50 71.30 1.10 -1.52% 71.20 22 71.30 34 16.43
2020-04-14 6592 2213229 1446 162227746 71.60 74.20 71.60 73.80 2.50 3.51% 73.70 7 73.80 22 17.00
2020-04-15 6592 2138529 1446 159810075 74.60 75.30 74.00 74.90 1.10 1.49% 74.80 9 74.90 21 17.26
2020-04-16 6592 1243672 939 92282724 74.00 74.90 73.50 74.40 0.50 -0.67% 74.40 3 74.50 11 17.14
2020-04-17 6592 2331515 1266 173951012 74.80 75.40 73.70 74.00 0.40 -0.54% 74.00 74 74.10 24 17.05
2020-04-20 6592 2153965 1437 162375417 74.00 76.70 74.00 76.20 2.20 2.97% 76.10 18 76.20 8 17.56
2020-04-21 6592 3444579 2137 256001999 76.40 76.40 72.70 72.80 3.40 -4.46% 72.80 15 72.90 6 16.77
2020-04-22 6592 2023044 1223 147460456 72.20 74.50 71.20 73.90 1.10 1.51% 73.80 19 73.90 6 17.03
2020-04-23 6592 1382583 948 102189673 73.90 74.60 73.40 73.90 0.00 0% 73.70 16 73.90 11 17.03
2020-04-24 6592 1431772 950 106818365 73.90 75.20 73.80 74.70 0.80 1.08% 74.70 2 74.80 12 17.21
2020-04-27 6592 2101212 1408 159639269 75.00 76.50 74.80 76.30 1.60 2.14% 76.30 36 76.40 28 17.58
2020-04-28 6592 4501717 3025 355677243 77.50 80.80 77.30 79.30 3.00 3.93% 79.20 10 79.30 3 18.27
2020-04-29 6592 2841923 1921 227649205 79.60 81.00 79.10 80.30 1.00 1.26% 80.30 16 80.40 16 18.50
2020-04-30 6592 2713922 1645 218583560 80.70 81.30 80.00 80.00 0.30 -0.37% 80.00 392 80.10 15 18.43
2020-05-04 6592 2247215 1431 177498686 78.30 80.50 77.60 79.20 0.80 -1% 79.20 7 79.30 16 18.25
2020-05-05 6592 2026417 1122 160699822 79.60 80.30 78.50 79.20 0.00 0% 79.00 6 79.20 18 18.25
2020-05-06 6592 1463000 763 115258800 79.50 79.50 78.50 78.50 0.70 -0.88% 78.50 70 78.70 1 18.09
2020-05-08 6592 1700390 963 135446605 79.70 80.30 79.00 79.10 0.60 0.76% 79.10 31 79.20 25 18.23
2020-05-11 6592 1394826 840 111142591 79.20 80.40 79.00 80.10 1.00 1.26% 80.00 1 80.10 41 18.46
2020-05-12 6592 1258000 649 100591800 80.20 80.40 79.40 79.60 0.50 -0.62% 79.60 3 79.70 1 18.34
2020-05-13 6592 1494000 1048 119260200 80.00 80.50 79.30 80.20 0.60 0.75% 80.20 9 80.30 33 18.48
2020-05-14 6592 1684000 1187 133388500 79.80 80.10 78.40 78.50 1.70 -2.12% 78.50 18 78.60 4 18.09
2020-05-15 6592 2028000 1096 159854500 79.00 79.90 77.60 78.70 0.20 0.25% 78.70 10 78.90 11 18.13
2020-05-18 6592 1761979 959 140087341 78.50 80.00 78.50 79.20 0.50 0.64% 79.10 11 79.20 3 18.25
2020-05-19 6592 1317000 774 105300700 80.50 80.70 78.80 79.80 0.60 0.76% 79.80 21 79.90 73 18.39
2020-05-20 6592 1296000 789 103637800 80.10 80.30 79.60 80.00 0.20 0.25% 79.90 5 80.00 51 18.43
2020-05-21 6592 3294000 2200 268462300 80.50 82.40 80.30 82.00 2.00 2.5% 81.90 16 82.00 57 18.89
2020-05-22 6592 3133000 1735 252859200 82.20 82.30 79.30 79.60 2.40 -2.93% 79.50 39 79.60 5 18.34
2020-05-25 6592 1268000 882 101012200 79.50 80.30 79.00 79.60 0.00 0% 79.50 23 79.60 13 18.34
2020-05-26 6592 1186812 849 95062420 80.20 80.50 79.70 80.30 0.70 0.88% 80.20 2 80.30 19 18.50
2020-05-27 6592 1322000 773 105699900 80.40 80.60 79.50 79.70 0.60 -0.75% 79.70 27 79.80 3 18.36
2020-05-28 6592 1322000 760 105640800 80.10 80.50 79.50 79.70 0.00 0% 79.60 6 79.80 2 18.36
2020-05-29 6592 5406000 2146 442422100 80.10 82.50 79.80 82.50 2.80 3.51% 81.80 2 82.50 145 19.01
2020-06-01 6592 2618000 1676 216417400 82.50 83.40 81.90 82.80 0.30 0.36% 82.70 18 82.80 1 19.08
2020-06-02 6592 1665874 935 136893788 82.80 83.20 81.50 81.60 1.20 -1.45% 81.60 21 82.00 10 18.80
2020-06-03 6592 1410000 911 115333400 81.80 82.30 81.00 81.80 0.20 0.25% 81.70 28 81.80 1 18.85
2020-06-04 6592 1221000 714 100210800 82.40 82.70 81.30 81.70 0.10 -0.12% 81.70 3 81.80 1 18.82
2020-06-05 6592 992000 638 81548400 82.20 82.50 81.60 82.30 0.60 0.73% 82.20 28 82.30 6 18.96
2020-06-08 6592 1768000 1060 145404600 82.30 82.60 81.50 82.30 0.00 0% 82.30 14 82.40 15 18.96
2020-06-09 6592 3174000 2098 265338000 82.50 84.40 81.80 84.00 1.70 2.07% 83.90 13 84.00 3 19.35
2020-06-10 6592 1801000 1214 150989800 84.20 84.30 83.10 83.90 0.10 -0.12% 83.80 4 83.90 19 19.33
2020-06-11 6592 2140000 1196 177491100 83.60 83.80 81.80 82.00 1.90 -2.26% 82.00 12 82.10 9 18.89
2020-06-12 6592 2600000 1565 209137100 80.00 81.90 79.00 81.90 0.10 -0.12% 81.80 5 81.90 9 18.87
2020-06-15 6592 1932000 1090 158894900 82.30 83.20 81.50 81.60 0.30 -0.37% 81.60 11 81.70 2 18.80
2020-06-16 6592 2044000 1078 168981700 82.30 83.20 82.00 82.90 1.30 1.59% 82.80 15 82.90 11 19.10
2020-06-17 6592 1998527 1197 166796446 83.60 83.70 83.10 83.60 0.70 0.84% 83.50 18 83.60 30 19.26
2020-06-18 6592 1535600 698 128115618 83.70 83.90 82.90 83.70 0.10 0.12% 83.70 5 83.80 43 19.29
2020-06-19 6592 1254550 605 104500058 83.50 83.80 83.00 83.10 0.60 -0.72% 83.10 45 83.20 13 19.15
2020-06-22 6592 1008500 620 83727897 83.10 83.70 82.50 82.80 0.30 -0.36% 82.80 4 82.90 4 19.08
2020-06-23 6592 1121880 529 92751561 83.30 83.30 82.20 82.60 0.20 -0.24% 82.50 8 82.70 1 19.03
2020-06-24 6592 1344730 681 110918168 83.20 83.20 82.10 82.60 0.00 0% 82.50 9 82.60 17 19.03
2020-06-29 6592 1074080 715 87788342 81.80 82.30 81.40 81.50 1.10 -1.33% 81.40 62 81.50 7 18.78
2020-06-30 6592 719370 538 58712840 81.80 82.30 81.00 81.60 0.10 0.12% 81.60 23 81.70 12 18.80
2020-07-01 6592 1416860 833 116438650 81.80 83.20 81.60 82.10 0.50 0.61% 82.00 28 82.10 6 18.92
2020-07-02 6592 1096760 724 90188649 82.10 82.80 81.60 82.40 0.30 0.37% 82.40 2 82.50 4 18.99
2020-07-03 6592 2036524 1264 169442338 82.70 83.80 82.40 83.30 0.90 1.09% 83.20 21 83.30 12 19.19
2020-07-06 6592 3423793 2226 289973072 83.50 85.50 83.40 85.30 2.00 2.4% 85.20 19 85.30 29 19.65
2020-07-07 6592 2407711 1736 205974629 86.40 86.50 84.20 85.60 0.30 0.35% 85.60 1 85.70 15 19.72
2020-07-08 6592 3255647 2073 282350941 85.60 87.00 85.60 87.00 1.40 1.64% 87.00 7 87.10 27 20.05
2020-07-09 6592 3866460 2370 339785380 87.50 88.30 87.20 88.00 1.00 1.15% 87.90 17 88.00 30 20.28
2020-07-13 6592 1434686 989 121048894 84.00 84.80 83.80 84.40 0.00 -4.09% 84.30 19 84.40 12 19.45
2020-07-14 6592 1013061 833 84377444 84.30 84.30 82.70 82.90 1.50 -1.78% 82.80 19 82.90 3 19.10
2020-07-15 6592 1746430 1096 143629860 83.50 83.90 81.50 81.90 1.00 -1.21% 81.90 4 82.00 8 18.87
2020-07-16 6592 884691 563 73098779 82.00 83.00 82.00 82.80 0.90 1.1% 82.80 1 82.90 1 19.08
2020-07-17 6592 987012 622 80863775 82.80 82.80 81.40 81.70 1.10 -1.33% 81.60 3 81.70 2 18.82
2020-07-20 6592 1036872 585 84213514 82.40 82.40 80.60 81.10 0.60 -0.73% 81.10 12 81.30 5 18.69
2020-07-21 6592 1007897 577 82352790 81.20 82.30 81.20 81.60 0.50 0.62% 81.60 10 81.70 8 18.80
2020-07-22 6592 998398 463 82135570 82.40 82.70 81.90 82.00 0.40 0.49% 82.00 101 82.10 9 18.89
2020-07-23 6592 1271262 684 103447223 81.90 82.30 81.00 81.40 0.60 -0.73% 81.30 2 81.40 2 18.76
2020-07-27 6592 1691162 746 135235707 80.30 80.90 79.50 79.50 0.60 -2.33% 79.50 174 79.60 7 18.32
2020-07-28 6592 1848194 877 145897285 80.00 80.00 78.20 78.30 1.20 -1.51% 78.30 3 78.40 27 18.04
2020-07-29 6592 1101936 669 88125971 78.50 81.20 78.50 80.00 1.70 2.17% 80.00 58 80.10 16 18.43
2020-07-30 6592 1020770 541 81730142 81.50 81.50 79.30 79.60 0.40 -0.5% 79.60 2 79.70 2 18.34
2020-07-31 6592 1233501 696 97295780 79.60 79.60 78.60 79.00 0.60 -0.75% 79.00 5 79.10 6 18.20
2020-08-03 6592 690790 432 54337066 79.00 79.00 78.50 78.70 0.30 -0.38% 78.60 43 78.80 8 18.13
2020-08-04 6592 427971 346 33823284 78.90 79.30 78.70 79.20 0.50 0.64% 79.10 4 79.20 7 18.25
2020-08-05 6592 553773 401 43691174 79.10 79.10 78.60 79.00 0.20 -0.25% 78.90 15 79.00 1 18.20
2020-08-06 6592 705087 458 55657698 79.20 79.50 78.50 78.80 0.20 -0.25% 78.70 7 78.80 9 18.16
2020-08-07 6592 945030 604 74215851 79.00 79.20 78.10 78.30 0.50 -0.63% 78.20 56 78.30 3 18.04
2020-08-11 6592 1037155 514 82286053 79.50 79.80 78.80 78.90 0.30 0.77% 78.90 7 79.00 8 17.61
2020-08-12 6592 1434600 774 112604340 79.10 79.90 78.10 78.30 0.60 -0.76% 78.20 80 78.40 1 17.48
2020-08-13 6592 654000 452 51606299 78.60 79.40 78.60 79.00 0.70 0.89% 79.00 18 79.10 11 17.63
2020-08-14 6592 860477 464 68324463 80.00 80.00 79.10 79.40 0.40 0.51% 79.40 2 79.50 8 17.72
2020-08-17 6592 719178 391 57097299 79.40 79.70 79.10 79.60 0.20 0.25% 79.60 1 79.70 23 17.77
2020-08-18 6592 746071 409 59097963 79.70 79.80 79.00 79.10 0.50 -0.63% 79.10 44 79.20 3 17.66
2020-08-19 6592 975421 477 77243698 79.00 79.60 78.90 79.10 0.00 0% 79.00 90 79.10 6 17.66
2020-08-20 6592 2606783 1352 202408393 79.00 79.20 76.90 77.10 2.00 -2.53% 77.10 1 77.20 4 17.21
2020-08-21 6592 1095738 654 85351052 77.40 78.80 77.00 78.60 1.50 1.95% 78.50 3 78.60 15 17.54
2020-08-24 6592 1075344 601 85057078 78.60 79.50 78.50 79.40 0.80 1.02% 79.30 4 79.40 22 17.72
2020-08-25 6592 997743 644 79635815 79.50 80.30 79.40 79.70 0.30 0.38% 79.60 15 79.70 3 17.79
2020-08-26 6592 2452684 1453 198351588 80.10 82.00 80.10 81.90 2.20 2.76% 81.90 14 82.00 44 18.28
2020-08-27 6592 1878066 1004 153522661 82.40 82.80 80.60 81.40 0.50 -0.61% 81.30 9 81.40 22 18.17
2020-08-28 6592 1059853 527 85827974 81.50 81.60 80.50 81.00 0.40 -0.49% 81.00 1 81.10 4 18.08
2020-08-31 6592 1032000 528 83166800 81.00 81.00 80.00 80.80 0.20 -0.25% 80.50 3 80.80 25 18.04
2020-08-31 6592 1032000 528 83166800 81.00 81.00 80.00 80.80 0.20 0% 80.50 3 80.80 25 18.04
2020-09-01 6592 837087 653 66832860 80.50 80.60 79.50 79.60 1.20 -1.49% 79.50 44 79.70 1 17.77
2020-09-02 6592 856100 490 68025558 80.00 80.10 79.00 79.30 0.30 -0.38% 79.30 2 79.40 1 17.70
2020-09-03 6592 1505559 963 121312150 79.80 80.90 79.70 80.70 1.40 1.77% 80.60 3 80.70 20 18.01
2020-09-04 6592 1360285 850 107932981 79.60 80.00 79.00 79.60 1.10 -1.36% 79.50 25 79.60 29 17.77
2020-09-07 6592 1253430 617 99845707 79.30 80.20 79.00 79.60 0.00 0% 79.60 3 79.70 7 17.77
2020-09-10 6592 1352700 693 109290828 80.80 81.10 80.50 80.70 0.50 1.38% 80.60 3 80.70 14 18.01
2020-09-11 6592 774762 524 61983802 80.70 80.90 79.50 79.80 0.90 -1.12% 79.70 9 79.90 3 17.81
2020-09-14 6592 1221016 570 98054885 79.80 80.80 79.60 80.60 0.80 1% 80.60 11 80.70 4 17.99
2020-09-16 6592 2026654 888 166008628 81.80 82.20 81.70 81.80 0.00 1.49% 81.80 14 81.90 5 18.26
2020-09-17 6592 2337583 1542 193308989 82.00 83.00 82.00 83.00 1.20 1.47% 82.90 20 83.00 255 18.53
2020-09-18 6592 8248665 3358 692859822 83.10 85.20 83.10 83.20 0.20 0.24% 83.10 92 83.20 74 18.57
2020-09-22 6592 2084851 1334 168354673 82.20 82.20 80.10 80.40 2.20 -3.37% 80.40 24 80.50 13 17.95
2020-09-24 6592 1688480 1014 133372957 79.80 79.80 78.60 78.60 1.20 -2.24% 78.60 107 78.70 26 17.54
2020-09-25 6592 1612866 669 126748070 78.80 79.70 78.30 78.70 0.10 0.13% 78.70 1 78.80 2 17.57
2020-09-29 6592 2524234 1225 204024668 79.90 81.80 79.40 81.70 2.80 3.81% 81.60 3 81.70 11 18.24
2020-09-30 6592 1724252 686 141076184 82.20 82.40 81.10 81.70 0.00 0% 81.60 42 81.70 6 18.24
2020-10-06 6592 1801055 610 147999448 82.00 82.80 81.50 81.90 0.00 0.24% 81.80 4 82.00 14 18.28
2020-10-08 6592 1528832 551 125326487 82.30 82.80 81.00 81.60 0.50 -0.37% 81.60 1 81.70 25 18.21
2020-10-12 6592 3050000 1181 251431000 82.10 83.20 81.60 82.30 0.70 0.86% 82.20 5 82.30 22 18.37
2020-10-13 6592 1403879 584 114873978 83.00 83.00 81.30 81.60 0.70 -0.85% 81.60 9 81.80 27 18.21
2020-10-14 6592 1453196 500 119481887 81.30 82.80 81.30 82.10 0.50 0.61% 82.10 7 82.20 3 18.33
2020-10-15 6592 1170661 358 96000569 82.50 82.50 81.40 82.00 0.10 -0.12% 81.90 15 82.00 15 18.30
2020-10-16 6592 1333017 476 109328885 82.10 82.60 81.30 81.60 0.40 -0.49% 81.50 38 81.60 3 18.21
2020-10-20 6592 1707880 364 139342730 81.90 82.10 81.00 81.30 0.60 -0.37% 81.20 11 81.40 1 18.15
2020-10-21 6592 1548555 444 126637410 82.20 82.20 81.40 81.90 0.60 0.74% 81.70 18 81.90 6 18.28
2020-10-22 6592 2173340 486 177815816 81.70 82.40 81.30 82.40 0.50 0.61% 82.10 11 82.40 5 18.39
2020-10-23 6592 450721 219 36792022 82.30 82.30 81.50 81.60 0.80 -0.97% 81.60 19 81.80 2 18.21
2020-10-26 6592 1875670 424 152514703 81.80 81.80 81.00 81.70 0.10 0.12% 81.70 9 81.80 5 18.24
2020-10-27 6592 1494854 306 121336302 81.50 81.80 80.90 81.20 0.50 -0.61% 81.10 12 81.20 18 18.12
2020-10-28 6592 1094114 344 88479187 81.50 81.50 80.50 80.60 0.60 -0.74% 80.60 24 80.70 1 17.99
2020-10-29 6592 2027446 921 160207301 79.80 79.80 78.50 79.50 1.10 -1.36% 79.40 4 79.50 1 17.75
2020-10-30 6592 1744027 656 137717211 79.00 79.80 78.50 78.70 0.80 -1.01% 78.70 8 79.00 3 17.57
2020-11-02 6592 1541469 507 121341813 78.90 79.40 78.30 78.80 0.10 0.13% 78.80 5 78.90 31 17.59
2020-11-03 6592 1724230 526 137002237 79.00 80.00 79.00 79.30 0.50 0.63% 79.20 52 79.30 5 17.70
2020-11-04 6592 2273315 535 181415703 79.50 80.30 79.30 79.80 0.50 0.63% 79.70 5 79.80 23 17.81
2020-11-05 6592 1340762 358 107679554 79.80 80.80 79.70 79.70 0.10 -0.13% 79.60 4 79.70 21 17.79
2020-11-06 6592 1860377 415 148396124 80.20 80.40 79.20 79.60 0.10 -0.13% 79.50 31 79.60 11 17.77
2020-11-09 6592 483288 294 38561131 80.10 80.30 79.50 79.70 0.10 0.13% 79.70 12 79.80 8 17.79
2020-11-10 6592 556727 398 44580204 80.10 80.40 79.50 80.20 0.50 0.63% 80.20 18 80.30 22 17.90
2020-11-11 6592 842489 689 68246732 80.50 81.60 80.40 81.40 1.20 1.5% 81.40 9 81.50 30 18.17
2020-11-12 6592 1379480 436 111334236 81.30 81.30 80.40 80.80 0.60 -0.74% 80.60 3 80.80 13 17.34
2020-11-13 6592 991960 314 79951043 80.40 81.00 80.40 80.50 0.30 -0.37% 80.50 40 80.60 3 17.27
2020-11-16 6592 496320 319 39983033 80.90 80.90 80.40 80.60 0.10 0.12% 80.60 27 80.70 50 17.30
2020-11-18 6592 2705878 542 217965055 80.20 81.00 80.10 80.70 0.50 0.12% 80.60 1 80.70 2 17.32
2020-11-19 6592 2080935 574 168103225 80.70 81.10 80.40 80.90 0.20 0.25% 80.80 3 80.90 13 17.36
2020-11-23 6592 1805735 593 146446332 81.10 81.30 80.80 81.30 0.20 0.49% 81.30 105 81.40 32 17.45
2020-11-24 6592 3582412 1353 293694405 81.40 82.50 81.10 81.70 0.40 0.49% 81.60 3 81.70 1 17.53
2020-11-25 6592 3435968 1119 280215052 82.30 82.80 80.50 80.90 0.80 -0.98% 80.80 47 80.90 38 17.36
2020-11-26 6592 2869611 979 235250238 81.30 82.50 81.00 82.40 1.50 1.85% 82.30 60 82.40 18 17.68
2020-11-27 6592 2705787 782 224129511 83.00 83.50 82.30 83.00 0.60 0.73% 82.90 1 83.00 104 17.81
2020-11-30 6592 2001689 538 165774264 83.80 83.90 82.20 82.40 0.60 -0.72% 82.40 38 82.50 9 17.68
2020-12-01 6592 2194586 449 180966473 82.20 82.90 82.00 82.40 0.00 0% 82.40 36 82.50 4 17.68
2020-12-02 6592 2064040 656 170378726 82.90 83.40 81.90 82.20 0.20 -0.24% 82.20 6 82.30 2 17.64
2020-12-04 6592 2374339 719 196862279 83.00 83.50 82.20 82.70 0.50 0.61% 82.70 14 82.80 47 17.75
2020-12-07 6592 2816904 706 233809228 83.40 83.70 82.50 82.50 0.20 -0.24% 82.50 76 82.60 24 17.70
2020-12-11 6592 1350647 359 109826340 81.70 81.80 80.90 81.00 0.20 -1.82% 81.00 85 81.10 6 17.38
2020-12-16 6592 2861702 675 230379512 80.20 80.90 80.10 80.50 1.10 -0.62% 80.40 7 80.50 2 17.27
2020-12-18 6592 2470188 558 196778852 80.60 80.60 79.20 79.20 0.80 -1.61% 79.20 191 79.80 9 17.00
2020-12-21 6592 1761895 492 140296736 79.70 80.20 79.30 80.10 0.90 1.14% 80.00 8 80.10 43 17.19
2020-12-22 6592 2379509 551 190847209 80.60 80.60 79.50 79.50 0.60 -0.75% 79.50 30 79.70 32 17.06
2020-12-25 6592 2128550 399 169731102 79.60 80.30 79.40 80.20 0.80 0.88% 80.20 9 80.30 28 17.21
2020-12-28 6592 2074370 522 165600161 80.30 80.30 79.50 80.00 0.20 -0.25% 79.90 37 80.00 3 17.17
2020-12-29 6592 3103168 775 248564872 79.80 80.70 79.50 79.60 0.40 -0.5% 79.50 90 79.60 1 17.08
2020-12-30 6592 2814808 562 225073218 79.60 80.40 79.50 80.30 0.70 0.88% 80.30 25 80.40 38 17.23