旭暉應材(6698)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　91.90
0
0%		89.50
-2.4
-2.61%		 　85.40
-4.1
-4.58%		87.20
1.8
2.11%		84.60
-2.6
-2.98%		84.70
0.1
0.12%		80.60
-4.1
-4.84%		 　81.00
0.4
0.5%		81.80
0.8
0.99%		80.10
-1.7
-2.08%		78.60
-1.5
-1.87%		76.80
-1.8
-2.29%		 　80.00
3.2
4.17%		 　　　　　　　　72.00
-8
-10%		68.50
-3.5
-4.86%		81.11
2 月 　61.80
-6.7
-9.78%		62.30
0.5
0.81%		68.50
6.2
9.95%		75.30
6.8
9.93%		72.40
-2.9
-3.85%		 　68.10
-4.3
-5.94%		71.00
2.9
4.26%		72.10
1.1
1.55%		70.00
-2.1
-2.91%		70.60
0.6
0.86%		 　73.60
3
4.25%		73.00
-0.6
-0.82%		72.90
-0.1
-0.14%		72.10
-0.8
-1.1%		71.00
-1.1
-1.53%		 　69.10
-1.9
-2.68%		69.10
0
0%		68.80
-0.3
-0.43%		65.30
-3.5
-5.09%		 69.01
3 月　65.90
0.6
0.92%		66.80
0.9
1.37%		64.80
-2
-2.99%		64.90
0.1
0.15%		63.90
-1
-1.54%		 　61.40
-2.5
-3.91%		64.90
3.5
5.7%		63.00
-1.9
-2.93%		57.90
-5.1
-8.1%		53.40
-4.5
-7.77%		 　48.60
-4.8
-8.99%		44.20
-4.4
-9.05%		40.10
-4.1
-9.28%		36.10
-4
-9.98%		38.00
1.9
5.26%		 　36.95
-1.05
-2.76%		39.40
2.45
6.63%		42.90
3.5
8.88%		42.30
-0.6
-1.4%		41.55
-0.75
-1.77%		 　39.90
-1.65
-3.97%		40.30
0.4
1%		50.16
4 月40.60
0.3
0.74%		 　　　40.55
-0.05
-0.12%		44.60
4.05
9.99%		49.05
4.45
9.98%		52.50
3.45
7.03%		50.00
-2.5
-4.76%		 　47.85
-2.15
-4.3%		49.80
1.95
4.08%		49.40
-0.4
-0.8%		48.90
-0.5
-1.01%		49.50
0.6
1.23%		 　49.80
0.3
0.61%		47.30
-2.5
-5.02%		48.00
0.7
1.48%		47.70
-0.3
-0.63%		47.00
-0.7
-1.47%		 　48.40
1.4
2.98%		48.70
0.3
0.62%		53.50
4.8
9.86%		58.00
4.5
8.41%		 48.61
5 月　　　57.50
-0.5
-0.86%		57.00
-0.5
-0.87%		56.20
-0.8
-1.4%		 55.90
-0.3
-0.53%		 　55.50
-0.4
-0.72%		56.60
1.1
1.98%		56.00
-0.6
-1.06%		53.50
-2.5
-4.46%		52.80
-0.7
-1.31%		 　51.40
-1.4
-2.65%		51.90
0.5
0.97%		52.50
0.6
1.16%		52.80
0.3
0.57%		51.00
-1.8
-3.41%		 　52.50
1.5
2.94%		52.80
0.3
0.57%		52.00
-0.8
-1.52%		51.20
-0.8
-1.54%		53.00
1.8
3.52%		 53.91
6 月55.20
2.2
4.15%		53.40
-1.8
-3.26%		53.70
0.3
0.56%		53.10
-0.6
-1.12%		53.00
-0.1
-0.19%		 　54.70
1.7
3.21%		54.10
-0.6
-1.1%		54.80
0.7
1.29%		52.50
-2.3
-4.2%		51.90
-0.6
-1.14%		 　50.50
-1.4
-2.7%		50.60
0.1
0.2%		50.20
-0.4
-0.79%		50.60
0.4
0.8%		50.80
0.2
0.4%		 　51.70
0.9
1.77%		51.40
-0.3
-0.58%		50.70
-0.7
-1.36%		 　　　50.60
-0.1
-0.2%		50.60
0
0%		 52.07
7 月50.20
-0.4
-0.79%		49.00
-1.2
-2.39%		50.30
1.3
2.65%		 　50.60
0.3
0.6%		49.75
-0.85
-1.68%		51.50
1.75
3.52%		51.30
-0.2
-0.39%		 　　49.95
-1.35
-2.63%		49.80
-0.15
-0.3%		49.30
-0.5
-1%		51.30
2
4.06%		49.65
-1.65
-3.22%		 　50.70
1.05
2.11%		54.20
3.5
6.9%		58.20
4
7.38%		60.80
2.6
4.47%		 　　52.70
-8.1
-13.32%		49.50
-3.2
-6.07%		49.40
-0.1
-0.2%		49.40
0
0%		49.20
-0.2
-0.4%		51.23
8 月 　48.80
-0.4
-0.81%		49.20
0.4
0.82%		48.90
-0.3
-0.61%		48.30
-0.6
-1.23%		48.70
0.4
0.83%		 　　46.20
-2.5
-5.13%		45.45
-0.75
-1.62%		45.80
0.35
0.77%		45.60
-0.2
-0.44%		 　45.70
0.1
0.22%		45.35
-0.35
-0.77%		44.60
-0.75
-1.65%		41.10
-3.5
-7.85%		43.00
1.9
4.62%		 　42.70
-0.3
-0.7%		43.05
0.35
0.82%		43.10
0.05
0.12%		42.35
-0.75
-1.74%		41.85
-0.5
-1.18%		 41.55
-0.3
-0.72%		44.92
9 月42.70
1.15
2.77%		43.80
1.1
2.58%		43.85
0.05
0.11%		43.00
-0.85
-1.94%		 　43.20
0.2
0.47%		 　42.10
-1.1
-2.55%		41.80
-0.3
-0.71%		 　41.90
0.1
0.24%		 43.15
1.25
2.98%		42.60
-0.55
-1.27%		42.05
-0.55
-1.29%		 　　41.25
-0.8
-1.9%		 40.00
-1.25
-3.03%		39.50
-0.5
-1.25%		 　　40.20
0.7
1.77%		43.10
2.9
7.21%		 42.04
10 月　　　　　42.95
-0.15
-0.35%		 43.65
0.7
1.63%		 　　42.55
-1.1
-2.52%		42.20
-0.35
-0.82%		42.00
-0.2
-0.47%		41.65
-0.35
-0.83%		41.65
0
0%		 　　41.75
0.1
0.24%		42.20
0.45
1.08%		41.85
-0.35
-0.83%		41.40
-0.45
-1.08%		 　41.30
-0.1
-0.24%		41.00
-0.3
-0.73%		40.65
-0.35
-0.85%		41.15
0.5
1.23%		40.40
-0.75
-1.82%		 41.79
11 月　39.95
-0.45
-1.11%		40.00
0.05
0.13%		40.50
0.5
1.25%		40.50
0
0%		40.35
-0.15
-0.37%		 　40.05
-0.3
-0.74%		40.10
0.05
0.12%		40.35
0.25
0.62%		40.20
-0.15
-0.37%		40.40
0.2
0.5%		 　40.45
0.05
0.12%		 40.50
0.05
0.12%		40.45
-0.05
-0.12%		 　　40.45
0
0%		40.45
0
0%		40.40
-0.05
-0.12%		40.50
0.1
0.25%		40.50
0
0%		 　40.65
0.15
0.37%		 40.37
12 月40.50
-0.15
-0.37%		40.00
-0.5
-1.23%		 39.95
-0.05
-0.13%		 　39.90
-0.05
-0.13%		 　　37.45
-2.45
-6.14%		 　　　37.80
0.35
0.93%		 37.80
0
0%		 　37.95
0.15
0.4%		39.65
1.7
4.48%		 　39.50
-0.15
-0.38%		 　39.85
0.35
0.89%		39.90
0.05
0.13%		40.25
0.35
0.88%		　39.08

說明:最高漲幅:9.99%最低跌幅:-13.32% 最高價:91.90最低價:36.10平均價:51,灰色底表示週末,漲118天(138.55)元,跌159天(-228.45)元,平盤12天
10%=5,9%=1,8%=1,7%=5,6%=1,5%=2,4%=14,3%=11,2%=11,1%=41,0%=38,-0%=2,-1%=3,-2%=4,-3%=5,-4%=5,-5%=9,-6%=9,-7%=17,-8%=24,-9%=29,-10%=52,

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 6698 1022216 831 92056101 91.50 91.90 87.90 91.90 0.60 0% 91.80 1 91.90 5 30.33
2020-01-03 6698 757400 629 68912800 92.00 93.80 89.10 89.50 2.40 -2.61% 89.50 10 89.60 10 29.54
2020-01-06 6698 936200 727 81105377 88.60 89.10 85.00 85.40 4.10 -4.58% 85.40 1 85.50 13 28.18
2020-01-07 6698 730720 521 62923484 85.60 88.00 84.30 87.20 1.80 2.11% 87.20 13 87.40 2 28.78
2020-01-08 6698 418100 373 35586820 85.60 86.50 84.20 84.60 2.60 -2.98% 84.60 4 85.00 1 27.92
2020-01-09 6698 317200 254 27075400 85.90 86.50 84.60 84.70 0.10 0.12% 84.70 10 85.00 2 27.95
2020-01-10 6698 885501 695 71051976 80.20 82.20 78.30 80.60 4.10 -4.84% 80.50 26 80.60 3 26.60
2020-01-13 6698 323233 245 26132019 81.50 81.90 80.00 81.00 0.40 0.5% 81.00 11 81.30 1 26.73
2020-01-14 6698 406190 344 32880275 81.00 82.00 80.10 81.80 0.80 0.99% 81.80 1 81.90 3 27.00
2020-01-15 6698 342337 271 27759164 82.10 83.10 80.10 80.10 1.70 -2.08% 80.10 24 80.30 3 26.44
2020-01-16 6698 430380 381 34074662 80.10 80.20 78.60 78.60 1.50 -1.87% 78.50 23 78.60 10 25.94
2020-01-17 6698 855580 655 65547432 78.10 78.60 75.10 76.80 1.80 -2.29% 76.70 5 76.80 1 25.35
2020-01-20 6698 661622 518 51053445 76.70 81.70 74.90 80.00 3.20 4.17% 80.00 11 80.10 1 26.40
2020-01-30 6698 723784 474 52178548 72.00 73.20 72.00 72.00 8.00 -10% 0.00 0 72.00 51 23.76
2020-01-31 6698 619551 491 43055919 71.90 73.00 67.50 68.50 3.50 -4.86% 68.50 54 68.80 1 22.61
2020-02-03 6698 923660 574 57314750 61.70 63.50 61.70 61.80 6.70 -9.78% 61.80 19 62.00 7 20.40
2020-02-04 6698 849210 666 52860238 61.80 63.90 61.30 62.30 0.50 0.81% 62.30 2 62.90 1 20.56
2020-02-05 6698 776549 588 51206406 63.20 68.50 62.00 68.50 6.20 9.95% 68.50 2184 0.00 0 22.61
2020-02-06 6698 1367240 909 100126072 72.00 75.30 70.50 75.30 6.80 9.93% 75.30 154 0.00 0 24.85
2020-02-07 6698 687382 596 50182852 73.70 75.50 71.00 72.40 2.90 -3.85% 72.30 12 72.50 12 23.89
2020-02-10 6698 460999 381 31386731 66.10 70.10 66.10 68.10 4.30 -5.94% 68.10 9 68.40 1 22.48
2020-02-11 6698 343302 278 24255302 68.60 71.80 68.60 71.00 2.90 4.26% 70.60 4 71.00 1 23.43
2020-02-12 6698 245050 219 17715124 71.10 73.00 71.10 72.10 1.10 1.55% 72.10 7 72.20 2 23.80
2020-02-13 6698 266000 226 18919300 71.70 72.80 70.00 70.00 2.10 -2.91% 70.00 22 70.50 2 23.10
2020-02-14 6698 156700 127 11100440 70.10 71.70 69.90 70.60 0.60 0.86% 70.60 3 70.70 1 23.30
2020-02-17 6698 509065 410 36993976 71.50 73.90 70.10 73.60 3.00 4.25% 73.40 6 73.60 9 24.29
2020-02-18 6698 325150 267 23901110 73.40 75.40 72.80 73.00 0.60 -0.82% 73.00 7 73.10 1 24.09
2020-02-19 6698 268000 215 19671200 74.00 74.40 72.70 72.90 0.10 -0.14% 72.80 12 73.50 6 24.06
2020-02-20 6698 158100 136 11458890 73.00 73.00 72.10 72.10 0.80 -1.1% 72.10 5 72.50 1 23.80
2020-02-21 6698 192000 150 13642200 71.60 71.60 70.60 71.00 1.10 -1.53% 70.80 2 71.20 1 23.43
2020-02-24 6698 175000 133 12179100 70.40 70.50 68.50 69.10 1.90 -2.68% 69.00 16 69.60 1 22.81
2020-02-25 6698 108000 84 7405300 66.20 69.80 66.20 69.10 0.00 0% 69.10 2 69.30 1 22.81
2020-02-26 6698 167000 109 11536700 68.00 69.80 68.00 68.80 0.30 -0.43% 68.80 5 69.30 1 22.71
2020-02-27 6698 381516 286 25350510 69.00 69.00 65.10 65.30 3.50 -5.09% 65.20 5 65.30 2 21.55
2020-03-02 6698 258000 202 16762400 65.10 66.90 63.80 65.90 0.60 0.92% 65.80 2 66.00 1 21.75
2020-03-03 6698 181000 151 12272800 67.40 68.80 66.60 66.80 0.90 1.37% 66.80 1 67.60 2 22.05
2020-03-04 6698 320100 237 20883160 66.90 66.90 64.50 64.80 2.00 -2.99% 64.70 1 65.10 1 21.39
2020-03-05 6698 198000 165 12893100 66.20 66.20 64.50 64.90 0.10 0.15% 64.80 10 64.90 1 21.42
2020-03-06 6698 164000 145 10464300 65.00 65.00 63.20 63.90 1.00 -1.54% 63.90 1 64.50 2 21.09
2020-03-09 6698 234250 204 14550950 63.80 63.80 61.40 61.40 2.50 -3.91% 61.40 7 61.50 3 20.26
2020-03-10 6698 329150 262 20517730 60.20 65.10 59.50 64.90 3.50 5.7% 64.80 2 64.90 1 21.42
2020-03-11 6698 154300 138 9866760 65.30 65.50 63.00 63.00 1.90 -2.93% 63.00 8 63.40 5 20.79
2020-03-12 6698 371350 278 21882839 61.00 61.00 56.70 57.90 5.10 -8.1% 57.90 8 58.10 1 19.11
2020-03-13 6698 672000 422 35127500 52.30 53.90 52.20 53.40 4.50 -7.77% 52.80 6 53.40 2 17.62
2020-03-16 6698 311500 233 15872949 53.40 55.60 48.40 48.60 4.80 -8.99% 48.60 15 49.60 1 16.04
2020-03-17 6698 405010 285 18026370 44.05 47.00 43.90 44.20 4.40 -9.05% 44.20 1 44.75 2 14.59
2020-03-18 6698 567465 435 23692989 44.90 44.90 39.80 40.10 4.10 -9.28% 40.10 3 40.50 6 13.23
2020-03-19 6698 344150 284 12537414 38.00 38.00 36.10 36.10 4.00 -9.98% 0.00 0 36.10 30 11.91
2020-03-20 6698 621000 436 23403649 36.60 38.80 36.60 38.00 1.90 5.26% 38.00 13 38.05 2 12.54
2020-03-23 6698 121125 113 4351618 34.30 37.05 34.30 36.95 1.05 -2.76% 36.90 5 36.95 1 12.19
2020-03-24 6698 189300 156 7398970 36.65 40.00 36.65 39.40 2.45 6.63% 39.40 1 39.50 1 12.59
2020-03-25 6698 236050 191 10060145 41.50 43.25 41.50 42.90 3.50 8.88% 42.85 1 42.90 1 13.71
2020-03-26 6698 155100 122 6588120 43.50 43.60 41.50 42.30 0.60 -1.4% 42.30 2 42.40 4 13.51
2020-03-27 6698 257030 194 10912758 42.30 43.25 41.00 41.55 0.75 -1.77% 41.50 2 41.55 2 13.27
2020-03-30 6698 135300 103 5333276 38.00 39.90 38.00 39.90 1.65 -3.97% 39.80 8 39.90 52 12.75
2020-03-31 6698 93000 79 3773200 40.00 41.65 40.00 40.30 0.40 1% 40.10 3 40.40 2 12.88
2020-04-01 6698 66825 59 2709745 40.35 40.95 40.35 40.60 0.30 0.74% 40.60 2 40.90 1 12.97
2020-04-06 6698 63000 55 2549150 40.80 40.90 40.00 40.55 0.05 -0.12% 40.55 16 40.60 53 12.96
2020-04-07 6698 209000 142 9014450 41.55 44.60 41.30 44.60 4.05 9.99% 44.60 474 0.00 0 14.25
2020-04-08 6698 407220 282 19452991 45.80 49.05 45.60 49.05 4.45 9.98% 49.05 321 0.00 0 15.67
2020-04-09 6698 936429 714 49121922 51.50 53.90 50.50 52.50 3.45 7.03% 52.30 1 52.50 9 16.77
2020-04-10 6698 487259 378 24258676 51.00 51.00 48.60 50.00 2.50 -4.76% 50.00 16 50.10 1 15.97
2020-04-13 6698 311020 236 14964216 49.90 49.90 47.20 47.85 2.15 -4.3% 47.85 3 48.00 2 15.29
2020-04-14 6698 259300 212 12795060 48.50 51.30 48.00 49.80 1.95 4.08% 49.70 1 49.80 2 15.91
2020-04-15 6698 257279 194 12711050 49.80 50.00 48.70 49.40 0.40 -0.8% 49.20 1 49.50 12 15.78
2020-04-16 6698 137000 113 6653150 49.40 49.40 48.00 48.90 0.50 -1.01% 48.80 2 48.90 8 15.62
2020-04-17 6698 359235 296 18117200 50.00 51.70 49.40 49.50 0.60 1.23% 49.50 6 49.90 2 15.81
2020-04-20 6698 183100 142 9023950 49.50 50.20 48.20 49.80 0.30 0.61% 49.80 9 50.00 9 15.91
2020-04-21 6698 220000 195 10551350 49.20 49.20 47.00 47.30 2.50 -5.02% 47.30 1 47.60 1 15.11
2020-04-22 6698 151000 128 7077200 46.50 48.45 45.85 48.00 0.70 1.48% 48.00 7 48.10 1 15.34
2020-04-23 6698 144000 109 6832150 48.25 48.80 46.55 47.70 0.30 -0.62% 47.60 1 47.75 5 15.24
2020-04-24 6698 119500 104 5604650 47.95 47.95 46.70 47.00 0.70 -1.47% 46.90 1 47.00 3 15.02
2020-04-27 6698 229025 199 11068800 47.00 49.20 47.00 48.40 1.40 2.98% 48.40 4 48.45 1 15.46
2020-04-28 6698 194000 165 9391800 48.40 49.20 48.00 48.70 0.30 0.62% 48.65 3 48.70 2 15.56
2020-04-29 6698 404575 303 21166262 50.20 53.50 49.55 53.50 4.80 9.86% 53.50 770 0.00 0 17.09
2020-04-30 6698 1291917 946 73717789 55.50 58.70 55.40 58.00 4.50 8.41% 58.00 1 58.10 2 18.53
2020-05-04 6698 386066 314 21639033 55.10 58.50 54.30 57.50 0.50 -0.86% 57.00 2 57.50 2 18.37
2020-05-05 6698 289000 256 16592100 59.90 59.90 56.10 57.00 0.50 -0.87% 57.00 2 57.20 3 18.21
2020-05-06 6698 215000 179 12123800 57.00 57.20 56.00 56.20 0.80 -1.4% 56.10 5 56.30 1 17.96
2020-05-08 6698 281100 212 15806660 57.10 57.20 55.50 55.90 1.30 -0.53% 55.90 7 56.30 1 17.86
2020-05-11 6698 341070 254 18697185 55.00 56.00 54.30 55.50 0.40 -0.72% 55.50 6 55.70 4 25.34
2020-05-12 6698 306000 227 17388500 55.50 57.90 55.50 56.60 1.10 1.98% 56.50 11 56.60 3 25.84
2020-05-13 6698 130000 96 7232000 55.00 56.50 55.00 56.00 0.60 -1.06% 55.60 4 56.40 1 25.57
2020-05-14 6698 230000 197 12537700 55.60 55.60 53.50 53.50 2.50 -4.46% 53.50 9 54.00 3 24.43
2020-05-15 6698 149000 127 7914900 54.30 54.50 52.40 52.80 0.70 -1.31% 52.70 1 52.80 1 24.11
2020-05-18 6698 136001 97 7047152 52.80 52.80 51.10 51.40 1.40 -2.65% 51.40 2 51.70 2 23.47
2020-05-19 6698 114000 87 5878900 52.50 53.00 51.10 51.90 0.50 0.97% 51.70 5 52.00 9 23.70
2020-05-20 6698 70000 57 3636900 51.40 52.50 51.40 52.50 0.60 1.16% 52.20 1 52.80 2 23.97
2020-05-21 6698 115000 99 6060200 53.50 53.50 52.00 52.80 0.30 0.57% 52.80 1 53.10 1 24.11
2020-05-22 6698 221000 155 11337100 52.40 52.50 50.30 51.00 1.80 -3.41% 51.00 2 51.10 1 23.29
2020-05-25 6698 96000 74 4954600 50.10 52.80 50.10 52.50 1.50 2.94% 52.50 1 52.80 2 23.97
2020-05-26 6698 81025 68 4276827 52.50 53.20 52.50 52.80 0.30 0.57% 52.50 1 52.80 1 24.11
2020-05-27 6698 42000 41 2201000 52.80 52.90 52.00 52.00 0.80 -1.52% 52.00 4 52.20 1 23.74
2020-05-28 6698 66000 54 3419400 52.00 52.50 51.20 51.20 0.80 -1.54% 51.50 15 51.70 1 23.38
2020-05-29 6698 151000 130 8033300 51.00 54.30 51.00 53.00 1.80 3.52% 52.80 1 53.00 2 24.20
2020-06-01 6698 1321000 879 75005400 55.10 58.30 54.00 55.20 2.20 4.15% 55.20 11 55.40 4 25.21
2020-06-02 6698 337000 246 18193000 55.00 55.20 53.10 53.40 1.80 -3.26% 53.40 1 53.60 2 24.38
2020-06-03 6698 132000 106 7089600 53.90 54.20 53.50 53.70 0.30 0.56% 53.70 5 53.90 6 24.52
2020-06-04 6698 103000 92 5504400 54.10 54.30 53.00 53.10 0.60 -1.12% 53.10 1 53.30 2 24.25
2020-06-05 6698 121000 91 6422300 53.10 53.50 52.80 53.00 0.10 -0.19% 53.00 6 53.20 1 24.20
2020-06-08 6698 236000 173 12853200 53.10 55.50 53.00 54.70 1.70 3.21% 54.60 1 54.70 2 24.98
2020-06-09 6698 149000 116 8167300 55.20 56.00 54.10 54.10 0.60 -1.1% 54.10 32 54.50 14 24.70
2020-06-10 6698 285000 217 15687700 54.10 56.00 54.00 54.80 0.70 1.29% 54.70 9 55.00 2 25.02
2020-06-11 6698 528000 379 27537800 51.10 53.30 51.10 52.50 2.30 -4.2% 52.00 26 52.50 6 23.97
2020-06-12 6698 221000 172 11177850 51.50 51.90 49.40 51.90 0.60 -1.14% 51.70 1 52.00 5 23.70
2020-06-15 6698 208000 153 10559000 51.90 51.90 50.30 50.50 1.40 -2.7% 50.50 4 50.90 1 23.06
2020-06-16 6698 153000 118 7751200 50.50 51.40 50.40 50.60 0.10 0.2% 50.60 2 50.80 1 23.10
2020-06-17 6698 144000 97 7270100 50.60 50.70 50.20 50.20 0.40 -0.79% 50.20 3 50.50 2 22.92
2020-06-18 6698 166060 121 8338610 50.20 50.90 49.80 50.60 0.40 0.8% 50.50 13 50.70 2 23.10
2020-06-19 6698 111000 78 5645900 50.60 51.60 50.60 50.80 0.20 0.4% 50.70 5 50.80 4 23.20
2020-06-22 6698 1004469 686 54081553 51.10 55.80 51.10 51.70 0.90 1.77% 51.70 1 51.80 3 23.61
2020-06-23 6698 156198 129 8064616 52.20 52.30 51.10 51.40 0.30 -0.58% 51.40 2 51.50 1 23.47
2020-06-24 6698 154000 126 7856400 52.00 52.40 50.60 50.70 0.70 -1.36% 50.70 11 50.80 5 23.15
2020-06-29 6698 103000 71 5210800 50.70 51.80 50.20 50.60 0.10 -0.2% 50.50 3 50.70 1 23.10
2020-06-30 6698 84000 63 4252600 50.90 51.40 50.40 50.60 0.00 0% 50.60 1 50.70 6 23.10
2020-07-01 6698 433000 357 21808200 51.30 51.30 49.90 50.20 0.40 -0.79% 50.10 1 50.20 2 22.92
2020-07-02 6698 370000 297 18047350 49.90 49.90 48.20 49.00 0.00 -2.39% 49.00 1 49.20 2 22.37
2020-07-03 6698 296100 211 14813045 49.05 50.70 49.00 50.30 1.30 2.65% 50.20 2 50.30 1 22.97
2020-07-06 6698 184200 147 9291920 50.40 50.70 50.20 50.60 0.30 0.6% 50.50 8 50.60 4 23.10
2020-07-07 6698 196065 133 9803540 51.00 51.00 49.25 49.75 0.85 -1.68% 49.75 1 49.85 3 22.72
2020-07-08 6698 902100 622 47343400 49.70 54.70 49.50 51.50 1.75 3.52% 51.50 3 51.60 3 23.52
2020-07-09 6698 279000 201 14558600 51.60 53.30 51.30 51.30 0.20 -0.39% 51.30 3 51.40 2 23.42
2020-07-13 6698 102000 90 5125450 51.50 51.50 49.90 49.95 0.25 -2.63% 49.95 8 50.00 2 22.81
2020-07-14 6698 87100 65 4363130 50.00 50.60 49.80 49.80 0.15 -0.3% 49.80 5 50.00 3 22.74
2020-07-15 6698 98259 88 4874081 50.10 50.10 49.30 49.30 0.50 -1% 49.30 2 49.50 7 22.51
2020-07-16 6698 1084120 730 57100844 51.70 54.10 50.60 51.30 2.00 4.06% 51.30 1 51.50 7 23.42
2020-07-17 6698 408250 337 20449500 51.60 51.60 49.55 49.65 1.65 -3.22% 49.65 2 49.95 3 22.67
2020-07-20 6698 774000 656 39366850 51.70 52.30 49.80 50.70 1.05 2.11% 50.60 5 50.90 4 23.15
2020-07-21 6698 2280845 1407 122800095 51.70 55.40 51.10 54.20 3.50 6.9% 54.20 5 54.30 3 24.75
2020-07-22 6698 1955359 1409 110002591 53.60 59.00 52.60 58.20 4.00 7.38% 57.90 9 58.20 16 26.58
2020-07-23 6698 2441591 1854 148455328 58.50 63.00 58.50 60.80 2.60 4.47% 60.60 1 60.80 4 27.76
2020-07-27 6698 894004 679 48194526 56.20 56.30 51.80 52.70 2.10 -13.32% 52.70 2 52.80 1 24.06
2020-07-28 6698 1126550 848 56371328 52.30 52.70 48.90 49.50 3.20 -6.07% 49.50 5 49.65 1 22.60
2020-07-29 6698 453234 413 22463333 49.50 50.60 49.05 49.40 0.10 -0.2% 49.35 8 49.40 6 22.56
2020-07-30 6698 305050 238 15135320 50.00 50.30 49.05 49.40 0.00 0% 49.40 1 49.55 3 22.56
2020-07-31 6698 370201 309 18217488 49.90 49.90 49.00 49.20 0.20 -0.4% 49.20 1 49.30 1 22.47
2020-08-03 6698 228300 192 11173300 49.40 49.40 48.80 48.80 0.40 -0.81% 48.80 13 49.10 1 22.28
2020-08-04 6698 140050 110 6907165 49.90 49.90 48.90 49.20 0.40 0.82% 49.20 4 49.30 1 22.47
2020-08-05 6698 276239 227 13610930 49.50 50.30 48.80 48.90 0.30 -0.61% 48.85 6 48.90 4 22.33
2020-08-06 6698 288900 217 14001100 49.00 49.20 48.20 48.30 0.60 -1.23% 48.30 2 48.35 1 22.05
2020-08-07 6698 151100 116 7353050 48.35 49.10 48.15 48.70 0.40 0.83% 48.70 14 48.90 3 22.24
2020-08-11 6698 348099 275 16315571 48.10 48.20 46.00 46.20 2.20 -5.13% 46.15 1 46.20 2 45.74
2020-08-12 6698 243250 166 11097600 46.15 46.80 44.50 45.45 0.75 -1.62% 45.45 1 45.60 1 45.00
2020-08-13 6698 112300 90 5131090 45.45 46.20 45.00 45.80 0.35 0.77% 45.70 2 45.80 2 45.35
2020-08-14 6698 80000 74 3638150 45.40 45.80 45.00 45.60 0.20 -0.44% 45.55 1 45.65 6 45.15
2020-08-17 6698 135010 116 6173302 45.65 46.55 45.40 45.70 0.10 0.22% 45.55 1 45.70 5 45.25
2020-08-18 6698 150100 99 6826980 46.75 46.75 45.00 45.35 0.35 -0.77% 45.35 2 45.45 1 44.90
2020-08-19 6698 146843 120 6596994 45.50 45.55 44.50 44.60 0.75 -1.65% 44.55 9 44.70 5 44.16
2020-08-20 6698 299650 241 12551504 43.30 44.00 40.90 41.10 3.50 -7.85% 41.10 4 41.70 1 40.69
2020-08-21 6698 136056 113 5782736 42.00 43.50 41.55 43.00 1.90 4.62% 42.80 2 43.00 2 42.57
2020-08-24 6698 74000 58 3184000 43.05 43.70 42.50 42.70 0.30 -0.7% 42.70 2 42.75 7 42.28
2020-08-25 6698 121200 104 5278290 42.85 44.60 42.80 43.05 0.35 0.82% 43.00 2 43.05 2 42.62
2020-08-26 6698 182210 111 7842051 43.05 43.30 42.65 43.10 0.05 0.12% 43.10 1 43.20 6 42.67
2020-08-27 6698 134244 114 5717070 43.40 43.40 42.25 42.35 0.75 -1.74% 42.35 4 42.40 1 41.93
2020-08-28 6698 121346 89 5091529 42.05 42.10 41.80 41.85 0.50 -1.18% 41.85 5 42.00 5 41.44
2020-08-31 6698 120000 87 5026950 41.90 42.50 41.50 41.55 0.30 -0.72% 41.50 5 41.55 10 41.14
2020-09-01 6698 121036 100 5082784 41.35 42.80 41.10 42.70 1.15 2.77% 42.65 1 42.70 6 42.28
2020-09-02 6698 153000 141 6767750 43.20 45.65 43.00 43.80 1.10 2.58% 43.65 4 43.80 9 43.37
2020-09-03 6698 90000 80 3976200 43.80 44.80 43.80 43.85 0.05 0.11% 43.85 6 43.90 9 43.42
2020-09-04 6698 73000 59 3145500 42.80 43.50 42.10 43.00 0.85 -1.94% 43.00 3 43.30 10 42.57
2020-09-07 6698 62051 55 2690793 42.70 44.35 42.70 43.20 0.20 0.47% 43.10 4 43.30 12 42.77
2020-09-10 6698 48000 46 2046500 43.10 43.10 42.00 42.10 0.45 -2.55% 42.05 1 42.15 1 41.68
2020-09-11 6698 57136 54 2399462 41.75 42.60 41.75 41.80 0.30 -0.71% 41.75 4 41.80 1 41.39
2020-09-14 6698 59029 47 2481930 41.40 42.80 41.40 41.90 0.10 0.24% 41.90 2 41.95 6 41.49
2020-09-16 6698 135295 110 5843140 42.35 43.80 42.35 43.15 0.80 2.98% 43.10 3 43.15 8 42.72
2020-09-17 6698 57125 48 2447025 42.80 43.20 42.50 42.60 0.55 -1.27% 42.40 3 42.60 1 42.18
2020-09-18 6698 76450 64 3229594 42.50 42.60 42.05 42.05 0.55 -1.29% 42.05 1 42.10 3 41.63
2020-09-22 6698 65000 61 2681500 41.45 41.60 41.00 41.25 0.20 -1.9% 41.05 2 41.40 3 40.84
2020-09-24 6698 93090 77 3738058 40.90 40.90 40.00 40.00 0.90 -3.03% 40.00 19 40.05 3 39.60
2020-09-25 6698 74000 53 2954200 39.70 40.40 39.40 39.50 0.50 -1.25% 39.50 2 39.80 2 39.11
2020-09-29 6698 42040 32 1682162 39.55 40.30 39.55 40.20 0.70 1.77% 40.15 1 40.20 8 39.80
2020-09-30 6698 77337 51 3239397 40.00 43.10 40.00 43.10 2.90 7.21% 40.50 10 43.20 3 42.67
2020-10-06 6698 60120 48 2602603 43.60 44.05 42.80 42.95 0.35 -0.35% 42.95 3 43.25 13 42.52
2020-10-08 6698 65100 56 2819934 43.60 43.75 42.90 43.65 0.05 1.63% 43.60 1 43.70 18 43.22
2020-10-12 6698 36000 32 1544250 43.65 43.65 42.50 42.55 1.10 -2.52% 42.55 1 42.85 1 42.13
2020-10-13 6698 44163 39 1864994 42.30 42.55 42.05 42.20 0.35 -0.82% 42.10 2 42.30 3 41.78
2020-10-14 6698 54020 40 2271648 42.50 42.50 41.65 42.00 0.20 -0.47% 41.85 1 42.45 2 41.58
2020-10-15 6698 57000 41 2375700 41.50 42.00 41.50 41.65 0.35 -0.83% 41.60 1 41.95 1 41.24
2020-10-16 6698 53746 51 2250747 41.50 42.50 41.50 41.65 0.00 0% 41.60 1 41.65 2 41.24
2020-10-20 6698 38000 29 1577100 41.65 41.75 41.30 41.75 0.10 0.24% 41.70 6 41.80 4 41.34
2020-10-21 6698 82000 59 3455000 42.05 42.50 41.70 42.20 0.45 1.08% 42.00 1 42.20 2 41.78
2020-10-22 6698 31191 24 1308864 42.05 42.05 41.85 41.85 0.35 -0.83% 41.85 2 41.90 18 41.44
2020-10-23 6698 44000 37 1829400 41.90 41.90 41.30 41.40 0.45 -1.08% 41.35 2 41.40 14 40.99
2020-10-26 6698 13000 11 537550 41.30 41.55 41.30 41.30 0.10 -0.24% 41.30 7 41.50 14 40.89
2020-10-27 6698 26000 23 1067350 41.00 41.25 41.00 41.00 0.30 -0.73% 40.90 6 41.00 9 40.59
2020-10-28 6698 55200 37 2239840 40.60 40.70 40.50 40.65 0.35 -0.85% 40.50 2 40.85 1 40.25
2020-10-29 6698 32000 30 1295450 40.00 41.20 40.00 41.15 0.50 1.23% 40.85 1 41.10 1 40.74
2020-10-30 6698 68000 60 2761500 40.95 41.15 40.40 40.40 0.75 -1.82% 40.35 1 40.40 2 40.00
2020-11-02 6698 110000 83 4421700 40.35 40.90 39.95 39.95 0.45 -1.11% 39.90 3 40.00 3 39.55
2020-11-03 6698 128000 97 5141100 40.50 40.95 39.95 40.00 0.05 0.13% 39.95 3 40.00 16 39.60
2020-11-04 6698 49279 46 1997639 40.00 41.25 40.00 40.50 0.50 1.25% 40.10 3 40.50 5 40.10
2020-11-05 6698 14000 14 568650 41.00 41.00 40.30 40.50 0.00 0% 40.40 2 40.50 2 40.10
2020-11-06 6698 58000 50 2346450 40.35 40.50 40.35 40.35 0.15 -0.37% 40.35 3 40.40 8 39.95
2020-11-09 6698 83000 69 3346200 41.00 41.00 40.00 40.05 0.30 -0.74% 40.05 2 40.20 8 39.65
2020-11-10 6698 107000 92 4332000 40.35 40.80 40.10 40.10 0.05 0.12% 40.10 5 40.25 2 4010.00
2020-11-11 6698 86335 84 3492862 40.20 40.70 40.15 40.35 0.25 0.62% 40.35 2 40.40 7 4035.00
2020-11-12 6698 118000 92 4770100 40.50 40.60 40.20 40.20 0.15 -0.37% 40.15 3 40.20 4 4020.00
2020-11-13 6698 35100 29 1410640 40.15 40.45 39.90 40.40 0.20 0.5% 40.35 2 40.40 4 4040.00
2020-11-16 6698 75075 71 3042037 40.50 40.70 40.40 40.45 0.05 0.12% 40.40 7 40.45 1 4045.00
2020-11-18 6698 108000 104 4373850 40.25 40.60 40.15 40.50 0.40 0.12% 40.30 1 40.40 4 4050.00
2020-11-19 6698 468051 435 19058062 40.60 41.20 40.45 40.45 0.05 -0.12% 40.40 1 40.45 1 4045.00
2020-11-23 6698 264000 197 10685350 40.50 40.60 40.20 40.45 0.05 0% 40.45 1 40.50 15 4045.00
2020-11-24 6698 199021 181 8084732 40.90 41.00 40.45 40.45 0.00 0% 40.45 14 40.50 11 4045.00
2020-11-25 6698 226762 178 9189265 40.70 40.80 40.20 40.40 0.05 -0.12% 40.40 5 40.50 8 4040.00
2020-11-26 6698 228111 194 9248024 40.50 40.70 40.30 40.50 0.10 0.25% 40.45 2 40.50 3 4050.00
2020-11-27 6698 222679 132 9022645 40.70 40.75 40.40 40.50 0.00 0% 40.45 20 40.50 18 4050.00
2020-11-30 6698 624285 354 25460599 40.60 41.40 40.55 40.65 0.15 0.37% 40.65 6 40.70 6 4065.00
2020-12-01 6698 919526 457 37445060 40.65 40.90 40.40 40.50 0.15 -0.37% 40.45 1 40.50 18 4050.00
2020-12-02 6698 682303 460 27496797 41.20 41.20 39.95 40.00 0.50 -1.23% 39.95 7 40.00 29 4000.00
2020-12-04 6698 128862 107 5132145 39.80 40.00 39.70 39.95 0.15 -0.12% 39.95 5 40.00 28 3995.00
2020-12-07 6698 886047 512 35528327 40.15 40.85 39.85 39.90 0.05 -0.13% 39.85 3 39.90 9 3990.00
2020-12-11 6698 382906 280 14539196 39.00 39.25 37.30 37.45 1.65 -6.14% 37.45 3 37.50 10 3745.00
2020-12-16 6698 97001 74 3658737 38.00 38.00 37.50 37.80 0.10 0.93% 37.75 6 37.85 4 3780.00
2020-12-18 6698 114552 79 4313465 37.60 37.85 37.55 37.80 0.05 0% 37.65 3 37.85 1 3780.00
2020-12-21 6698 182000 109 6896200 37.80 38.05 37.70 37.95 0.15 0.4% 37.95 6 38.00 16 3795.00
2020-12-22 6698 603259 464 24376577 37.95 41.70 37.95 39.65 1.70 4.48% 39.60 2 39.70 1 3965.00
2020-12-25 6698 253204 132 10083707 40.70 40.70 39.30 39.50 0.45 -0.38% 39.50 5 39.65 1 3950.00
2020-12-28 6698 165000 102 6588150 39.95 40.00 39.65 39.85 0.35 0.89% 39.80 2 39.85 1 3985.00
2020-12-29 6698 101134 64 4021389 40.00 40.00 39.60 39.90 0.05 0.13% 39.80 1 39.90 7 3990.00
2020-12-30 6698 177088 115 7115995 40.00 40.60 40.00 40.25 0.35 0.88% 40.25 4 40.30 1 4025.00