南茂(8150)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　34.55
0
0%		34.20
-0.35
-1.01%		 　33.40
-0.8
-2.34%		32.70
-0.7
-2.1%		32.60
-0.1
-0.31%		34.25
1.65
5.06%		34.00
-0.25
-0.73%		 　34.15
0.15
0.44%		34.15
0
0%		33.90
-0.25
-0.73%		33.85
-0.05
-0.15%		33.85
0
0%		 　33.25
-0.6
-1.77%		 　　　　　　　　29.95
-3.3
-9.92%		30.00
0.05
0.17%		33.13
2 月 　28.90
-1.1
-3.67%		29.55
0.65
2.25%		29.70
0.15
0.51%		30.60
0.9
3.03%		30.00
-0.6
-1.96%		 　30.00
0
0%		30.75
0.75
2.5%		30.75
0
0%		30.65
-0.1
-0.33%		31.05
0.4
1.31%		 　30.75
-0.3
-0.97%		31.25
0.5
1.63%		31.10
-0.15
-0.48%		31.25
0.15
0.48%		30.85
-0.4
-1.28%		 　31.00
0.15
0.49%		30.65
-0.35
-1.13%		30.45
-0.2
-0.65%		29.45
-1
-3.28%		 30.22
3 月　29.15
-0.3
-1.02%		30.00
0.85
2.92%		29.40
-0.6
-2%		30.10
0.7
2.38%		30.55
0.45
1.5%		 　30.70
0.15
0.49%		32.50
1.8
5.86%		29.80
-2.7
-8.31%		28.10
-1.7
-5.7%		26.95
-1.15
-4.09%		 　25.50
-1.45
-5.38%		25.45
-0.05
-0.2%		25.00
-0.45
-1.77%		24.30
-0.7
-2.8%		25.95
1.65
6.79%		 　25.20
-0.75
-2.89%		25.80
0.6
2.38%		26.55
0.75
2.91%		26.60
0.05
0.19%		26.15
-0.45
-1.69%		 　26.60
0.45
1.72%		26.60
0
0%		27.5
4 月26.95
0.35
1.32%		 　　　26.75
-0.2
-0.74%		27.55
0.8
2.99%		28.35
0.8
2.9%		29.25
0.9
3.17%		28.45
-0.8
-2.74%		 　27.90
-0.55
-1.93%		28.55
0.65
2.33%		29.60
1.05
3.68%		29.25
-0.35
-1.18%		29.00
-0.25
-0.85%		 　29.30
0.3
1.03%		28.60
-0.7
-2.39%		28.80
0.2
0.7%		28.55
-0.25
-0.87%		29.30
0.75
2.63%		 　30.35
1.05
3.58%		30.10
-0.25
-0.82%		30.15
0.05
0.17%		30.70
0.55
1.82%		 28.93
5 月　　　31.50
0.8
2.61%		32.00
0.5
1.59%		31.75
-0.25
-0.78%		 32.20
0.45
1.42%		 　32.55
0.35
1.09%		32.30
-0.25
-0.77%		32.40
0.1
0.31%		31.15
-1.25
-3.86%		30.80
-0.35
-1.12%		 　30.25
-0.55
-1.79%		30.45
0.2
0.66%		31.10
0.65
2.13%		32.05
0.95
3.05%		31.40
-0.65
-2.03%		 　31.50
0.1
0.32%		31.35
-0.15
-0.48%		31.55
0.2
0.64%		30.90
-0.65
-2.06%		30.90
0
0%		 31.56
6 月32.15
1.25
4.05%		34.05
1.9
5.91%		33.25
-0.8
-2.35%		32.90
-0.35
-1.05%		33.35
0.45
1.37%		 　33.65
0.3
0.9%		33.10
-0.55
-1.63%		33.35
0.25
0.76%		33.45
0.1
0.3%		33.25
-0.2
-0.6%		 　32.55
-0.7
-2.11%		33.60
1.05
3.23%		33.75
0.15
0.45%		34.50
0.75
2.22%		34.80
0.3
0.87%		 　34.20
-0.6
-1.72%		33.85
-0.35
-1.02%		33.55
-0.3
-0.89%		 　　　33.50
-0.05
-0.15%		33.80
0.3
0.9%		 33.44
7 月31.60
-2.2
-6.51%		32.40
0.8
2.53%		33.40
1
3.09%		 　34.00
0.6
1.8%		33.65
-0.35
-1.03%		33.30
-0.35
-1.04%		32.90
-0.4
-1.2%		 　　32.80
-0.1
-0.3%		32.25
-0.55
-1.68%		32.30
0.05
0.16%		32.15
-0.15
-0.46%		31.75
-0.4
-1.24%		 　31.65
-0.1
-0.31%		32.00
0.35
1.11%		32.65
0.65
2.03%		32.35
-0.3
-0.92%		 　　31.20
-1.15
-3.55%		30.35
-0.85
-2.72%		31.15
0.8
2.64%		32.00
0.85
2.73%		31.90
-0.1
-0.31%		32.3
8 月 　31.95
0.05
0.16%		32.05
0.1
0.31%		32.55
0.5
1.56%		32.20
-0.35
-1.08%		31.90
-0.3
-0.93%		 　　31.75
-0.15
-0.47%		32.15
0.4
1.26%		31.85
-0.3
-0.93%		31.90
0.05
0.16%		 　31.95
0.05
0.16%		31.45
-0.5
-1.56%		30.60
-0.85
-2.7%		29.10
-1.5
-4.9%		29.25
0.15
0.52%		 　29.20
-0.05
-0.17%		29.80
0.6
2.05%		29.65
-0.15
-0.5%		29.65
0
0%		29.40
-0.25
-0.84%		 29.10
-0.3
-1.02%		30.79
9 月 29.10
0
0%		29.1
10 月 29.10
0
0%		29.1
11 月 29.10
0
0%		29.1
12 月 29.10
0
0%		29.1

說明:最高漲幅:6.79%最低跌幅:-9.92% 最高價:34.80最低價:24.30平均價:30.2,灰色底表示週末,漲86天(45.95)元,跌103天(-60.45)元,平盤133天
7%=1,6%=2,5%=1,4%=6,3%=16,2%=17,1%=21,0%=155,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=6,-6%=7,-7%=18,-8%=24,-9%=39,

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 8150 1940068 1034 66987925 34.35 34.70 34.35 34.55 0.30 0% 34.55 11 34.60 6 9.79
2020-01-03 8150 2822432 1616 96874189 34.70 34.85 34.05 34.20 0.35 -1.01% 34.20 70 34.25 1 9.69
2020-01-06 8150 4105642 2216 137785092 34.05 34.05 33.30 33.40 0.80 -2.34% 33.40 144 33.45 19 9.46
2020-01-07 8150 4116071 2265 135485254 33.45 33.65 32.60 32.70 0.70 -2.1% 32.70 147 32.75 11 9.26
2020-01-08 8150 2670217 1590 86953862 32.00 33.00 32.00 32.60 0.10 -0.31% 32.60 41 32.70 4 9.24
2020-01-09 8150 5630691 3122 191159641 33.10 34.40 33.10 34.25 1.65 5.06% 34.20 457 34.25 58 9.70
2020-01-10 8150 4570477 2718 154770668 34.20 34.55 33.45 34.00 0.25 -0.73% 34.00 111 34.05 104 9.63
2020-01-13 8150 1823330 1085 62305120 34.25 34.40 34.05 34.15 0.15 0.44% 34.15 5 34.20 38 9.67
2020-01-14 8150 2717101 1642 92790372 34.20 34.40 33.75 34.15 0.00 0% 34.15 34 34.20 20 9.67
2020-01-15 8150 2069741 1376 70340477 34.30 34.35 33.85 33.90 0.25 -0.73% 33.90 2 33.95 3 9.60
2020-01-16 8150 1206478 683 40886306 33.90 34.05 33.80 33.85 0.05 -0.15% 33.85 62 33.90 1 9.59
2020-01-17 8150 1124166 674 38208583 34.00 34.20 33.85 33.85 0.00 0% 33.85 93 33.90 1 9.59
2020-01-20 8150 4031786 2156 134610755 33.85 33.85 33.25 33.25 0.60 -1.77% 33.25 87 33.30 178 9.42
2020-01-30 8150 8502711 3595 259714089 31.40 31.45 29.95 29.95 3.30 -9.92% 0.00 0 29.95 98 8.48
2020-01-31 8150 3931490 2020 118535350 30.40 30.70 29.70 30.00 0.05 0.17% 30.00 104 30.05 8 8.50
2020-02-03 8150 4971538 2834 141261417 28.60 29.00 27.50 28.90 1.10 -3.67% 28.90 232 28.95 8 8.19
2020-02-04 8150 3495316 2259 103029824 29.20 29.95 29.20 29.55 0.65 2.25% 29.50 66 29.55 22 8.37
2020-02-05 8150 3510625 1994 104246878 30.05 30.15 29.50 29.70 0.15 0.51% 29.65 19 29.70 9 8.41
2020-02-06 8150 3170977 1602 96318482 30.10 30.65 30.00 30.60 0.90 3.03% 30.55 22 30.60 30 8.67
2020-02-07 8150 3175723 1757 95538690 30.55 30.55 29.85 30.00 0.60 -1.96% 29.95 45 30.00 15 8.50
2020-02-10 8150 1603182 1029 47673110 29.20 30.30 29.20 30.00 0.00 0% 29.95 1 30.00 45 8.50
2020-02-11 8150 3371320 1770 102966974 30.30 30.75 30.15 30.75 0.75 2.5% 30.70 19 30.75 23 8.71
2020-02-12 8150 3827225 2140 117517746 30.70 30.90 30.40 30.75 0.00 0% 30.75 13 30.80 28 8.71
2020-02-13 8150 3862000 2016 119619050 31.00 31.45 30.65 30.65 0.10 -0.33% 30.65 30 30.70 8 8.68
2020-02-14 8150 1833603 1189 56769103 30.70 31.15 30.65 31.05 0.40 1.31% 31.05 51 31.10 69 8.80
2020-02-17 8150 2074587 1329 63945751 30.80 31.05 30.70 30.75 0.30 -0.97% 30.75 43 30.80 10 8.71
2020-02-18 8150 3653802 1908 114071934 30.60 31.50 30.60 31.25 0.50 1.63% 31.25 16 31.30 20 8.85
2020-02-19 8150 2860000 1446 89113100 31.20 31.30 31.00 31.10 0.15 -0.48% 31.05 85 31.10 40 8.81
2020-02-20 8150 2884592 1366 90518197 31.35 31.60 31.20 31.25 0.15 0.48% 31.25 9 31.30 50 8.85
2020-02-21 8150 2552000 1209 79008800 31.30 31.35 30.75 30.85 0.40 -1.28% 30.85 24 30.90 1 8.74
2020-02-24 8150 4687000 2202 145311250 30.85 31.25 30.80 31.00 0.15 0.49% 31.00 13 31.05 2 8.78
2020-02-25 8150 2523538 1313 77270406 30.35 30.90 30.30 30.65 0.35 -1.13% 30.65 105 30.70 51 8.68
2020-02-26 8150 2163000 881 66087900 30.25 30.85 30.25 30.45 0.20 -0.65% 30.45 1 30.50 25 8.63
2020-02-27 8150 4343980 2159 129797287 30.80 30.80 29.25 29.45 1.00 -3.28% 29.40 3 29.45 4 8.34
2020-03-02 8150 4613602 2002 133735490 28.80 29.50 28.50 29.15 0.30 -1.02% 29.15 16 29.20 4 8.26
2020-03-03 8150 3328000 1714 99497150 29.75 30.10 29.70 30.00 0.85 2.92% 29.95 35 30.00 205 8.50
2020-03-04 8150 4057861 1916 119439169 29.90 30.00 29.20 29.40 0.60 -2% 29.40 140 29.45 28 8.33
2020-03-05 8150 6692938 3158 200944769 29.85 30.25 29.70 30.10 0.70 2.38% 30.10 42 30.15 17 8.53
2020-03-06 8150 4397000 2048 133205250 29.85 30.70 29.80 30.55 0.45 1.5% 30.55 74 30.60 70 8.65
2020-03-09 8150 14136701 6606 438668535 30.75 31.55 30.60 30.70 0.15 0.49% 30.70 32 30.75 3 8.70
2020-03-10 8150 21256396 8513 664330334 30.95 32.50 30.45 32.50 1.80 5.86% 32.45 2 32.50 178 9.15
2020-03-11 8150 25188069 11101 780304565 32.00 32.00 29.80 29.80 2.70 -8.31% 29.80 271 29.85 21 8.39
2020-03-12 8150 12939995 6038 370596595 29.70 29.75 28.10 28.10 1.70 -5.7% 28.10 86 28.15 23 7.92
2020-03-13 8150 12602000 5594 327718400 25.65 27.15 25.30 26.95 1.15 -4.09% 26.95 13 27.00 33 7.59
2020-03-16 8150 7809306 3751 207453156 27.30 27.45 25.50 25.50 1.45 -5.38% 25.50 14 25.55 14 7.18
2020-03-17 8150 7007818 3225 177806536 24.50 26.00 24.40 25.45 0.05 -0.2% 25.40 30 25.45 7 7.17
2020-03-18 8150 5911679 3126 152103925 26.00 26.20 25.00 25.00 0.45 -1.77% 25.00 281 25.05 6 7.04
2020-03-19 8150 13207117 5787 313116253 24.90 25.50 22.50 24.30 0.70 -2.8% 24.30 115 24.40 6 6.85
2020-03-20 8150 8302571 3945 213835796 25.00 26.35 25.00 25.95 1.65 6.79% 25.95 6 26.00 103 7.31
2020-03-23 8150 3648834 1965 91791730 25.05 25.50 24.50 25.20 0.75 -2.89% 25.15 42 25.20 5 7.10
2020-03-24 8150 5612878 3845 146393143 26.25 26.50 25.80 25.80 0.60 2.38% 25.80 2 25.90 9 7.27
2020-03-25 8150 11937012 5848 320164529 26.50 27.20 26.45 26.55 0.75 2.91% 26.55 101 26.60 2 7.48
2020-03-26 8150 5094166 2838 135851170 26.95 27.05 26.25 26.60 0.05 0.19% 26.60 115 26.65 5 7.49
2020-03-27 8150 6712434 3672 179049878 27.15 27.25 26.15 26.15 0.45 -1.69% 26.15 87 26.20 13 7.37
2020-03-30 8150 3528761 2669 92383594 25.50 26.75 25.30 26.60 0.45 1.72% 26.55 34 26.60 21 7.49
2020-03-31 8150 3422969 1997 91501228 27.00 27.05 26.55 26.60 0.00 0% 26.60 30 26.65 25 7.49
2020-04-01 8150 3191178 1876 85330192 26.60 26.95 26.30 26.95 0.35 1.32% 26.90 33 26.95 125 7.59
2020-04-06 8150 4786989 3224 127857149 27.00 27.05 26.30 26.75 0.20 -0.74% 26.75 89 26.80 16 7.54
2020-04-07 8150 9895139 5072 270585525 27.20 27.70 27.00 27.55 0.80 2.99% 27.55 266 27.60 4 7.76
2020-04-08 8150 6475045 3196 181475793 27.50 28.55 27.40 28.35 0.80 2.9% 28.35 6 28.40 26 7.99
2020-04-09 8150 8625407 3790 248183428 28.65 29.25 28.20 29.25 0.90 3.17% 29.20 45 29.25 49 8.24
2020-04-10 8150 8708018 3920 248614592 29.10 29.10 28.35 28.45 0.80 -2.74% 28.45 137 28.50 24 8.01
2020-04-13 8150 6405077 2894 179053499 28.15 28.30 27.65 27.90 0.55 -1.93% 27.90 194 27.95 8 7.86
2020-04-14 8150 4542480 2062 128766970 27.95 28.60 27.95 28.55 0.65 2.33% 28.50 27 28.55 37 8.04
2020-04-15 8150 12111846 5833 355183025 28.95 30.00 28.80 29.60 1.05 3.68% 29.60 108 29.65 22 8.34
2020-04-16 8150 6297548 3412 185227915 29.40 29.75 28.90 29.25 0.35 -1.18% 29.25 136 29.35 18 8.24
2020-04-17 8150 7972487 3638 234966423 29.95 29.95 29.00 29.00 0.25 -0.85% 28.95 110 29.00 22 8.17
2020-04-20 8150 5325960 2471 156540463 29.15 29.80 28.90 29.30 0.30 1.03% 29.30 223 29.40 2 8.25
2020-04-21 8150 6041026 3166 174882695 29.30 29.60 28.55 28.60 0.70 -2.39% 28.55 214 28.60 3 8.06
2020-04-22 8150 3577358 1756 102236488 28.20 29.05 27.90 28.80 0.20 0.7% 28.80 61 28.95 10 8.11
2020-04-23 8150 4969964 2131 143517110 29.05 29.30 28.50 28.55 0.25 -0.87% 28.55 23 28.70 1 8.04
2020-04-24 8150 5339674 2902 156190392 28.60 29.65 28.60 29.30 0.75 2.63% 29.25 21 29.30 98 8.25
2020-04-27 8150 11230552 5484 339494685 29.80 30.55 29.70 30.35 1.05 3.58% 30.35 77 30.40 120 8.55
2020-04-28 8150 5306264 2788 159846087 30.45 30.55 29.90 30.10 0.25 -0.82% 30.10 22 30.15 18 8.48
2020-04-29 8150 3732812 1730 112664979 30.25 30.40 30.05 30.15 0.05 0.17% 30.15 18 30.20 86 8.49
2020-04-30 8150 6764362 3172 206534145 30.40 30.75 30.25 30.70 0.55 1.82% 30.65 15 30.70 44 8.65
2020-05-04 8150 13111298 5568 407065521 30.00 31.90 29.70 31.50 0.80 2.61% 31.50 190 31.55 11 8.87
2020-05-05 8150 17044784 7454 544196272 31.85 32.40 31.45 32.00 0.50 1.59% 31.95 112 32.00 187 9.01
2020-05-06 8150 8621000 4245 272486700 32.00 32.05 31.30 31.75 0.25 -0.78% 31.75 16 31.80 81 8.94
2020-05-08 8150 12998301 5738 416827150 31.95 32.30 31.70 32.20 0.60 1.42% 32.20 23 32.25 116 7.54
2020-05-11 8150 11307381 5074 370893235 32.85 33.20 32.50 32.55 0.35 1.09% 32.55 94 32.60 12 7.62
2020-05-12 8150 6921000 3361 224363100 32.30 32.80 32.10 32.30 0.25 -0.77% 32.30 145 32.35 2 7.56
2020-05-13 8150 4998000 2301 161571550 32.15 32.50 32.10 32.40 0.10 0.31% 32.40 54 32.45 20 7.59
2020-05-14 8150 7431000 3661 235742200 32.20 32.35 31.10 31.15 1.25 -3.86% 31.15 58 31.20 30 7.30
2020-05-15 8150 6402000 2906 198938650 31.60 31.70 30.50 30.80 0.35 -1.12% 30.80 72 30.85 2 7.21
2020-05-18 8150 5356065 2987 163251558 30.80 31.20 30.20 30.25 0.55 -1.79% 30.25 25 30.30 3 7.08
2020-05-19 8150 5780000 2845 176298400 30.70 30.80 30.25 30.45 0.20 0.66% 30.45 5 30.50 29 7.13
2020-05-20 8150 3805000 1839 117540900 30.50 31.20 30.50 31.10 0.65 2.13% 31.10 11 31.15 29 7.28
2020-05-21 8150 11612000 5826 370421800 31.60 32.10 31.45 32.05 0.95 3.05% 32.00 56 32.05 3 7.51
2020-05-22 8150 6216000 3076 197222100 31.90 32.20 31.30 31.40 0.65 -2.03% 31.40 200 31.45 9 7.35
2020-05-25 8150 3195000 1912 99581650 31.40 31.70 30.70 31.50 0.10 0.32% 31.50 8 31.55 29 7.38
2020-05-26 8150 4177927 2214 131363048 31.70 31.70 31.25 31.35 0.15 -0.48% 31.35 18 31.40 13 7.34
2020-05-27 8150 5223000 2809 165455750 31.45 31.90 31.30 31.55 0.20 0.64% 31.55 99 31.60 9 7.39
2020-05-28 8150 5641000 2743 176504850 31.75 31.75 30.85 30.90 0.65 -2.06% 30.90 94 30.95 10 7.24
2020-05-29 8150 3318000 1253 103173300 30.90 31.40 30.85 30.90 0.00 0% 30.90 156 31.20 1 7.24
2020-06-01 8150 7099000 3628 226218700 31.15 32.15 31.15 32.15 1.25 4.05% 32.10 46 32.15 10 7.53
2020-06-02 8150 44492878 21045 1522722852 33.90 35.30 33.70 34.05 1.90 5.91% 34.05 100 34.10 231 7.97
2020-06-03 8150 18178000 10531 604492700 33.70 33.70 33.00 33.25 0.80 -2.35% 33.20 408 33.25 83 7.79
2020-06-04 8150 11572000 5453 381994050 33.25 33.50 32.70 32.90 0.35 -1.05% 32.90 206 32.95 13 7.70
2020-06-05 8150 7596000 4043 253834850 32.90 33.70 32.90 33.35 0.45 1.37% 33.35 35 33.40 31 7.81
2020-06-08 8150 7897000 3412 265325300 33.55 33.80 33.40 33.65 0.30 0.9% 33.60 24 33.65 86 7.88
2020-06-09 8150 6366000 3256 211779750 33.70 33.75 33.05 33.10 0.55 -1.63% 33.10 239 33.15 14 7.75
2020-06-10 8150 5907000 3632 197100900 33.10 33.60 32.90 33.35 0.25 0.76% 33.35 167 33.40 17 7.81
2020-06-11 8150 16475000 7550 556878550 33.60 34.30 33.05 33.45 0.10 0.3% 33.40 178 33.45 54 7.83
2020-06-12 8150 8458000 4150 278195200 32.70 33.40 32.30 33.25 0.20 -0.6% 33.20 124 33.25 7 7.79
2020-06-15 8150 6746000 3593 221751350 32.75 33.25 32.55 32.55 0.70 -2.11% 32.55 140 32.60 45 7.62
2020-06-16 8150 8825000 4486 294874700 32.95 33.80 32.85 33.60 1.05 3.23% 33.60 60 33.65 13 7.87
2020-06-17 8150 10025359 5424 340839595 34.10 34.30 33.70 33.75 0.15 0.45% 33.75 16 33.80 59 7.90
2020-06-18 8150 10964976 5346 375673957 34.10 34.50 33.85 34.50 0.75 2.22% 34.45 33 34.50 131 8.08
2020-06-19 8150 12698655 5824 440197411 35.05 35.20 34.25 34.80 0.30 0.87% 34.75 128 34.80 147 8.15
2020-06-22 8150 5622700 2828 192922210 34.45 34.65 33.90 34.20 0.60 -1.72% 34.15 74 34.20 33 8.01
2020-06-23 8150 4518728 2166 153454221 34.45 34.50 33.75 33.85 0.35 -1.02% 33.80 82 33.85 2 7.93
2020-06-24 8150 6830679 4028 228949049 33.85 33.90 33.35 33.55 0.30 -0.89% 33.55 75 33.60 6 7.86
2020-06-29 8150 3984932 1874 133241353 33.05 33.75 33.05 33.50 0.05 -0.15% 33.45 51 33.50 156 7.85
2020-06-30 8150 11724826 3273 395886564 33.90 33.95 33.50 33.80 0.30 0.9% 33.80 223 33.85 185 7.92
2020-07-01 8150 15762201 5846 504402093 32.15 32.25 31.60 31.60 0.00 -6.51% 31.55 105 31.60 842 7.40
2020-07-02 8150 5683814 2912 182447555 31.80 32.40 31.60 32.40 0.80 2.53% 32.35 29 32.40 21 7.59
2020-07-03 8150 14008359 7978 465018826 32.65 33.60 32.50 33.40 1.00 3.09% 33.35 72 33.40 87 7.82
2020-07-06 8150 19899254 9316 682188580 34.10 35.00 33.50 34.00 0.60 1.8% 33.95 51 34.00 105 7.96
2020-07-07 8150 9930889 5070 335811804 34.65 34.65 33.20 33.65 0.35 -1.03% 33.65 20 33.70 45 7.88
2020-07-08 8150 5714483 3198 190416938 33.70 33.75 33.10 33.30 0.35 -1.04% 33.30 31 33.35 14 7.80
2020-07-09 8150 4856707 2573 161162104 33.55 33.65 32.90 32.90 0.40 -1.2% 32.90 163 32.95 11 7.70
2020-07-13 8150 4047050 1894 132339373 32.40 32.90 32.35 32.80 0.80 -0.3% 32.75 12 32.80 57 7.68
2020-07-14 8150 4018662 2459 130108537 32.70 32.70 32.10 32.25 0.55 -1.68% 32.25 32 32.30 57 7.55
2020-07-15 8150 3131600 1940 101585632 32.45 32.65 32.25 32.30 0.05 0.16% 32.30 67 32.35 2 7.56
2020-07-16 8150 5084860 2944 164600235 32.45 32.90 32.05 32.15 0.15 -0.46% 32.15 95 32.25 16 7.53
2020-07-17 8150 3871269 2235 123808929 32.25 32.40 31.75 31.75 0.40 -1.24% 31.75 93 31.80 12 7.44
2020-07-20 8150 3355541 1793 105818162 31.80 31.90 31.25 31.65 0.10 -0.31% 31.65 52 31.70 21 7.41
2020-07-21 8150 2925148 1676 93750266 31.85 32.30 31.85 32.00 0.35 1.11% 32.00 60 32.05 2 7.49
2020-07-22 8150 4234703 2266 137782688 32.20 32.75 32.10 32.65 0.65 2.03% 32.60 20 32.65 40 7.65
2020-07-23 8150 2742778 1795 88715044 32.60 32.60 32.15 32.35 0.30 -0.92% 32.35 30 32.40 21 7.58
2020-07-27 8150 3924092 2053 122780360 31.40 31.70 30.70 31.20 0.25 -3.55% 31.15 41 31.20 4 7.31
2020-07-28 8150 5161163 2845 159757334 31.30 32.05 30.20 30.35 0.85 -2.72% 30.35 54 30.40 7 7.11
2020-07-29 8150 3009961 1710 93307591 30.55 31.30 30.55 31.15 0.80 2.64% 31.10 2 31.15 23 7.30
2020-07-30 8150 6122218 3186 196432926 31.50 32.45 31.50 32.00 0.85 2.73% 32.00 130 32.05 33 7.49
2020-07-31 8150 3587446 1683 115040869 32.00 32.30 31.60 31.90 0.10 -0.31% 31.90 542 32.00 1 7.47
2020-08-03 8150 2495191 1217 79787021 31.95 32.10 31.85 31.95 0.05 0.16% 31.90 475 31.95 8 7.48
2020-08-04 8150 1644553 947 52742908 32.15 32.30 32.00 32.05 0.10 0.31% 32.05 26 32.10 17 7.51
2020-08-05 8150 3790708 1827 123397002 32.20 32.80 32.05 32.55 0.50 1.56% 32.50 257 32.55 1 7.62
2020-08-06 8150 4304071 2118 139316814 32.70 32.80 32.10 32.20 0.35 -1.08% 32.15 32 32.20 4 7.54
2020-08-07 8150 2292649 1202 73298837 32.20 32.30 31.80 31.90 0.30 -0.93% 31.90 20 31.95 1 7.47
2020-08-11 8150 3214640 1769 102601720 32.30 32.50 31.65 31.75 0.40 -0.47% 31.75 71 31.80 11 7.44
2020-08-12 8150 4646928 2439 149327974 31.65 32.50 31.60 32.15 0.40 1.26% 32.15 34 32.20 38 9.86
2020-08-13 8150 4931612 2436 159096973 32.60 32.65 31.85 31.85 0.30 -0.93% 31.85 6 31.90 15 9.77
2020-08-14 8150 2045157 1087 65107196 31.85 32.00 31.65 31.90 0.05 0.16% 31.90 30 31.95 6 9.79
2020-08-17 8150 2553126 1270 81439005 31.80 32.05 31.75 31.95 0.05 0.16% 31.95 40 32.00 102 9.80
2020-08-18 8150 3537486 1862 111829368 32.10 32.10 31.40 31.45 0.50 -1.56% 31.40 252 31.45 12 9.65
2020-08-19 8150 6280925 3142 193625590 31.45 31.50 30.55 30.60 0.85 -2.7% 30.60 91 30.65 14 9.39
2020-08-20 8150 7365331 3637 217042235 30.40 30.45 28.55 29.10 1.50 -4.9% 29.05 2 29.15 102 8.93
2020-08-21 8150 3951766 1979 115693829 29.30 29.55 29.05 29.25 0.15 0.52% 29.20 178 29.25 20 8.97
2020-08-24 8150 2108280 1002 61476063 29.30 29.40 28.80 29.20 0.05 -0.17% 29.15 25 29.20 14 8.96
2020-08-25 8150 3038546 1714 89910516 29.30 29.95 29.10 29.80 0.60 2.05% 29.75 25 29.80 37 9.14
2020-08-26 8150 2515723 1376 74460890 29.65 29.75 29.30 29.65 0.15 -0.5% 29.65 13 29.70 12 9.10
2020-08-27 8150 2417561 1369 72075476 29.80 30.05 29.55 29.65 0.00 0% 29.65 1 29.70 32 9.10
2020-08-28 8150 1913820 1138 56413888 29.65 29.70 29.35 29.40 0.25 -0.84% 29.40 27 29.45 67 9.02
2020-08-31 8150 3212448 1788 93998916 29.50 29.65 29.10 29.10 0.30 -1.02% 29.10 176 29.15 12 8.93
2020-08-31 8150 3212448 1788 93998916 29.50 29.65 29.10 29.10 0.30 0% 29.10 176 29.15 12 8.93
2020-09-01 8150 2422243 1161 70449869 29.05 29.20 28.85 29.15 0.05 0.17% 29.15 24 29.20 2 8.94
2020-09-02 8150 2233442 1228 65509732 29.20 29.50 29.15 29.40 0.25 0.86% 29.35 4 29.40 40 9.02
2020-09-03 8150 2537072 1357 74700047 29.60 29.65 29.30 29.35 0.05 -0.17% 29.35 64 29.40 2 9.00
2020-09-04 8150 2269595 1307 65803035 28.90 29.15 28.70 29.10 0.25 -0.85% 29.10 26 29.15 28 8.93
2020-09-07 8150 3897570 1780 114697892 29.15 29.85 29.15 29.30 0.20 0.69% 29.30 1 29.35 66 8.99
2020-09-10 8150 2313441 1331 67526189 29.45 29.55 28.90 28.95 0.35 -1.19% 28.95 48 29.00 18 8.88
2020-09-11 8150 4433538 2206 127129702 29.00 29.05 28.50 28.55 0.40 -1.38% 28.55 5 28.65 26 8.76
2020-09-14 8150 3995896 2014 116971024 28.55 29.60 28.50 29.50 0.95 3.33% 29.45 56 29.50 3 9.05
2020-09-16 8150 1862447 1020 55052480 29.70 29.80 29.45 29.50 0.15 0% 29.45 127 29.50 24 9.05
2020-09-17 8150 3897791 1911 116156045 29.50 30.10 29.40 29.90 0.40 1.36% 29.90 90 29.95 12 9.17
2020-09-18 8150 2168493 1176 64697734 30.00 30.10 29.70 29.90 0.00 0% 29.85 2 29.90 74 9.17
2020-09-22 8150 2084319 1093 60515231 29.30 29.35 28.90 28.95 0.50 -3.18% 28.95 41 29.00 20 8.88
2020-09-24 8150 3847546 2239 108043884 28.25 28.35 27.90 28.05 0.50 -3.11% 28.05 39 28.10 50 8.60
2020-09-25 8150 5790723 2703 159545279 28.15 28.20 27.15 27.25 0.80 -2.85% 27.25 37 27.30 20 8.36
2020-09-29 8150 1751359 1132 49646902 28.30 28.60 28.10 28.30 0.00 3.85% 28.30 12 28.35 11 8.68
2020-09-30 8150 1520575 956 43282305 28.45 28.65 28.25 28.55 0.25 0.88% 28.55 3 28.60 5 8.76
2020-10-06 8150 2690789 1305 77467168 28.70 28.95 28.55 28.75 0.35 0.7% 28.75 33 28.80 38 8.82
2020-10-08 8150 1875129 943 53781240 28.90 28.90 28.60 28.65 0.00 -0.35% 28.65 10 28.70 7 8.79
2020-10-12 8150 3373000 1554 98032850 28.90 29.20 28.90 29.10 0.45 1.57% 29.10 2 29.15 87 8.93
2020-10-13 8150 1277267 814 36849409 29.20 29.20 28.70 28.90 0.20 -0.69% 28.85 16 28.95 22 8.86
2020-10-14 8150 2296292 1300 67129989 29.25 29.45 29.05 29.15 0.25 0.87% 29.15 32 29.20 11 8.94
2020-10-15 8150 1586703 795 46151887 29.25 29.25 28.95 29.05 0.10 -0.34% 29.05 7 29.10 97 8.91
2020-10-16 8150 1865070 1033 54012915 29.20 29.20 28.75 28.85 0.20 -0.69% 28.80 33 28.85 62 8.85
2020-10-20 8150 3356051 1729 97650680 28.80 29.40 28.75 29.15 0.40 1.04% 29.10 15 29.20 59 8.94
2020-10-21 8150 2188404 1155 63571880 29.15 29.20 28.90 29.10 0.05 -0.17% 29.05 1 29.10 22 8.93
2020-10-22 8150 2556069 998 74773704 29.10 29.40 29.00 29.40 0.30 1.03% 29.30 54 29.40 106 9.02
2020-10-23 8150 1702408 858 49932465 29.30 29.40 29.20 29.35 0.05 -0.17% 29.35 33 29.40 149 9.00
2020-10-26 8150 1504144 956 43940449 29.35 29.40 29.05 29.10 0.25 -0.85% 29.10 53 29.15 3 8.93
2020-10-27 8150 1205824 799 34980721 29.00 29.15 28.90 29.00 0.10 -0.34% 29.00 13 29.05 12 8.90
2020-10-28 8150 2082456 1170 60055968 29.05 29.15 28.65 28.75 0.25 -0.86% 28.75 22 28.80 10 8.82
2020-10-29 8150 2187460 1154 61961250 28.45 28.55 28.05 28.40 0.35 -1.22% 28.40 38 28.45 12 8.71
2020-10-30 8150 2847519 1490 80432184 28.40 28.50 28.10 28.15 0.25 -0.88% 28.15 20 28.20 12 8.64
2020-11-02 8150 1898315 1057 53307464 28.15 28.35 28.00 28.05 0.10 -0.36% 28.05 31 28.10 26 8.60
2020-11-03 8150 2311986 1250 66141917 28.30 28.80 28.25 28.65 0.60 2.14% 28.65 6 28.70 35 8.79
2020-11-04 8150 1883261 1094 54110792 28.70 28.90 28.55 28.85 0.20 0.7% 28.85 3 28.90 6 8.85
2020-11-05 8150 1958181 1025 56386979 28.80 28.90 28.60 28.75 0.10 -0.35% 28.75 26 28.80 1 8.82
2020-11-06 8150 1758147 985 50779475 28.80 29.00 28.75 28.90 0.15 0.52% 28.85 11 28.90 2 8.86
2020-11-09 8150 3424854 1950 100053630 29.15 29.35 29.00 29.30 0.40 1.38% 29.30 18 29.35 48 8.99
2020-11-10 8150 6727046 3213 200889235 29.70 30.20 29.55 29.85 0.55 1.88% 29.80 13 29.85 47 9.16
2020-11-11 8150 7682782 3429 229964986 30.00 30.10 29.65 30.00 0.15 0.5% 30.00 87 30.05 51 9.87
2020-11-12 8150 4589869 2366 135858273 29.90 30.00 29.30 29.30 0.70 -2.33% 29.30 129 29.35 7 9.64
2020-11-13 8150 4465480 2936 131515081 29.30 29.85 29.00 29.50 0.20 0.68% 29.50 53 29.55 45 9.70
2020-11-16 8150 6087164 3477 182788877 29.75 30.20 29.65 30.00 0.50 1.69% 30.00 92 30.05 36 9.87
2020-11-18 8150 5449429 2485 165985304 30.20 30.65 30.20 30.45 0.40 1.5% 30.40 100 30.45 53 10.02
2020-11-19 8150 3491226 1713 106556553 30.50 30.75 30.35 30.35 0.10 -0.33% 30.35 18 30.40 31 9.98
2020-11-23 8150 14684574 7489 461165543 30.55 32.00 30.55 31.95 1.75 5.27% 31.95 16 32.00 500 10.51
2020-11-24 8150 13831192 6505 442909760 32.25 32.80 31.55 31.65 0.30 -0.94% 31.65 64 31.70 26 10.41
2020-11-25 8150 5350525 2748 167631125 31.75 31.85 30.95 31.20 0.45 -1.42% 31.15 4 31.20 18 10.26
2020-11-26 8150 3388583 1533 106098416 31.35 31.50 31.05 31.50 0.30 0.96% 31.50 1 31.55 19 10.36
2020-11-27 8150 3412685 1757 107101375 31.50 31.65 31.20 31.25 0.25 -0.79% 31.25 127 31.30 2 10.28
2020-11-30 8150 9185930 4451 292442595 31.35 32.10 31.35 31.85 0.60 1.92% 31.80 6 31.85 50 10.48
2020-12-01 8150 6991168 3580 223289154 32.15 32.15 31.65 32.00 0.15 0.47% 32.00 87 32.05 4 10.53
2020-12-02 8150 7936423 3562 256600983 32.20 32.50 31.95 32.30 0.30 0.94% 32.30 137 32.35 130 10.62
2020-12-04 8150 47747717 22266 1667802772 33.90 35.90 33.70 35.70 2.50 10.53% 35.65 7 35.70 46 11.74
2020-12-07 8150 50943655 24748 1889239808 36.95 38.50 35.90 36.50 0.80 2.24% 36.50 126 36.55 22 12.01
2020-12-11 8150 31261609 13437 1152722588 36.90 37.45 36.35 37.15 0.40 1.78% 37.10 47 37.15 28 12.22
2020-12-16 8150 14415886 6177 505255384 35.45 35.65 34.50 34.55 0.10 -7% 34.50 448 34.55 38 11.37
2020-12-18 8150 17443605 6502 607528376 35.55 35.70 34.30 34.70 0.25 0.43% 34.60 1 34.70 78 11.41
2020-12-21 8150 8417563 3833 287004126 34.45 34.50 33.70 34.35 0.35 -1.01% 34.35 65 34.40 115 11.30
2020-12-22 8150 9944304 4943 340516592 34.00 34.80 33.50 33.50 0.85 -2.47% 33.50 83 33.55 20 11.02
2020-12-25 8150 7401378 3667 255087109 34.80 34.80 34.20 34.40 0.35 2.69% 34.40 92 34.45 49 11.32
2020-12-28 8150 5348446 2450 184360444 34.70 34.70 34.10 34.50 0.10 0.29% 34.50 61 34.55 55 11.35
2020-12-29 8150 12154339 6325 425124385 34.75 35.40 34.55 35.00 0.50 1.45% 35.00 117 35.05 12 11.51
2020-12-30 8150 4720656 2297 163828591 34.80 34.90 34.50 34.70 0.30 -0.86% 34.65 63 34.70 2 11.41