寶一(8222)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.50
0
0%		18.35
-0.15
-0.81%		 　18.35
0
0%		18.30
-0.05
-0.27%		18.10
-0.2
-1.09%		18.10
0
0%		18.10
0
0%		 　18.15
0.05
0.28%		18.20
0.05
0.28%		18.15
-0.05
-0.27%		18.30
0.15
0.83%		18.30
0
0%		 　18.30
0
0%		 　　　　　　　　17.60
-0.7
-3.83%		17.75
0.15
0.85%		18.16
2 月 　17.30
-0.45
-2.54%		17.40
0.1
0.58%		17.55
0.15
0.86%		17.70
0.15
0.85%		17.20
-0.5
-2.82%		 　17.10
-0.1
-0.58%		17.20
0.1
0.58%		17.40
0.2
1.16%		17.40
0
0%		17.25
-0.15
-0.86%		 　17.15
-0.1
-0.58%		17.25
0.1
0.58%		17.30
0.05
0.29%		17.25
-0.05
-0.29%		17.15
-0.1
-0.58%		 　17.10
-0.05
-0.29%		17.10
0
0%		17.10
0
0%		17.05
-0.05
-0.29%		 17.21
3 月　17.00
-0.05
-0.29%		17.00
0
0%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		17.00
0
0%		 　16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		16.90
0.05
0.3%		16.35
-0.55
-3.25%		15.45
-0.9
-5.5%		 　14.00
-1.45
-9.39%		12.60
-1.4
-10%		11.75
-0.85
-6.75%		10.60
-1.15
-9.79%		10.80
0.2
1.89%		 　10.95
0.15
1.39%		11.40
0.45
4.11%		11.80
0.4
3.51%		12.40
0.6
5.08%		13.60
1.2
9.68%		 　13.45
-0.15
-1.1%		13.75
0.3
2.23%		14.22
4 月13.80
0.05
0.36%		 　　　13.30
-0.5
-3.62%		13.20
-0.1
-0.75%		13.25
0.05
0.38%		13.15
-0.1
-0.75%		13.15
0
0%		 　12.95
-0.2
-1.52%		13.15
0.2
1.54%		13.25
0.1
0.76%		13.15
-0.1
-0.75%		13.40
0.25
1.9%		 　14.15
0.75
5.6%		13.30
-0.85
-6.01%		13.25
-0.05
-0.38%		13.35
0.1
0.75%		13.35
0
0%		 　13.40
0.05
0.37%		13.35
-0.05
-0.37%		13.65
0.3
2.25%		14.00
0.35
2.56%		 13.41
5 月　　　14.00
0
0%		13.90
-0.1
-0.71%		13.50
-0.4
-2.88%		 13.50
0
0%		 　13.30
-0.2
-1.48%		13.30
0
0%		13.40
0.1
0.75%		13.30
-0.1
-0.75%		13.25
-0.05
-0.38%		 　13.35
0.1
0.75%		13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.15
-0.2
-1.5%		 　13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.30
0.1
0.76%		14.60
1.3
9.77%		14.30
-0.3
-2.05%		 13.53
6 月14.30
0
0%		14.30
0
0%		14.25
-0.05
-0.35%		14.95
0.7
4.91%		16.40
1.45
9.7%		 　16.85
0.45
2.74%		16.25
-0.6
-3.56%		15.85
-0.4
-2.46%		15.15
-0.7
-4.42%		14.80
-0.35
-2.31%		 　15.00
0.2
1.35%		15.30
0.3
2%		15.40
0.1
0.65%		15.20
-0.2
-1.3%		15.35
0.15
0.99%		 　15.20
-0.15
-0.98%		15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		 　　　14.65
-0.35
-2.33%		15.05
0.4
2.73%		 15.24
7 月15.00
-0.05
-0.33%		15.05
0.05
0.33%		15.10
0.05
0.33%		 　15.15
0.05
0.33%		15.05
-0.1
-0.66%		15.05
0
0%		15.00
-0.05
-0.33%		 　　14.45
-0.55
-3.67%		14.30
-0.15
-1.04%		14.40
0.1
0.7%		14.40
0
0%		14.30
-0.1
-0.69%		 　14.50
0.2
1.4%		14.30
-0.2
-1.38%		14.25
-0.05
-0.35%		14.25
0
0%		 　　13.50
-0.75
-5.26%		13.05
-0.45
-3.33%		13.60
0.55
4.21%		13.70
0.1
0.74%		13.75
0.05
0.36%		14.39
8 月 　13.70
-0.05
-0.36%		13.70
0
0%		13.30
-0.4
-2.92%		13.20
-0.1
-0.75%		13.25
0.05
0.38%		 　　13.20
-0.05
-0.38%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.20
0
0%		 　13.25
0.05
0.38%		13.35
0.1
0.75%		14.15
0.8
5.99%		13.75
-0.4
-2.83%		14.10
0.35
2.55%		 　13.80
-0.3
-2.13%		13.85
0.05
0.36%		13.85
0
0%		13.85
0
0%		13.80
-0.05
-0.36%		 14.20
0.4
2.9%		13.63
9 月13.95
-0.25
-1.76%		13.95
0
0%		13.85
-0.1
-0.72%		13.90
0.05
0.36%		 　14.00
0.1
0.72%		 　14.00
0
0%		13.80
-0.2
-1.43%		 　13.85
0.05
0.36%		 13.85
0
0%		13.85
0
0%		13.85
0
0%		 　　13.65
-0.2
-1.44%		 13.35
-0.3
-2.2%		13.30
-0.05
-0.37%		 　　13.25
-0.05
-0.38%		13.15
-0.1
-0.75%		 13.7
10 月　　　　　13.40
0.25
1.9%		 13.35
-0.05
-0.37%		 　　13.10
-0.25
-1.87%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.15
0.15
1.15%		13.10
-0.05
-0.38%		 　　13.15
0.05
0.38%		13.00
-0.15
-1.14%		13.00
0
0%		13.00
0
0%		 　13.00
0
0%		13.00
0
0%		13.00
0
0%		13.05
0.05
0.38%		12.95
-0.1
-0.77%		 13.09
11 月　13.00
0.05
0.39%		13.00
0
0%		12.95
-0.05
-0.38%		13.05
0.1
0.77%		12.95
-0.1
-0.77%		 　12.90
-0.05
-0.39%		13.50
0.6
4.65%		13.40
-0.1
-0.74%		13.15
-0.25
-1.87%		13.20
0.05
0.38%		 　13.10
-0.1
-0.76%		 13.20
0.1
0.76%		13.40
0.2
1.52%		 　　13.15
-0.25
-1.87%		13.20
0.05
0.38%		13.45
0.25
1.89%		13.70
0.25
1.86%		13.65
-0.05
-0.36%		 　13.50
-0.15
-1.1%		 13.24
12 月13.60
0.1
0.74%		13.45
-0.15
-1.1%		 13.40
-0.05
-0.37%		 　13.35
-0.05
-0.37%		 　　13.55
0.2
1.5%		 　　　13.45
-0.1
-0.74%		 13.40
-0.05
-0.37%		 　13.55
0.15
1.12%		13.35
-0.2
-1.48%		 　13.45
0.1
0.75%		 　13.55
0.1
0.74%		13.55
0
0%		13.50
-0.05
-0.37%		　13.47

說明:最高漲幅:9.77%最低跌幅:-10% 最高價:18.50最低價:10.60平均價:14.41,灰色底表示週末,漲105天(22.55)元,跌138天(-31.6)元,平盤46天
10%=3,6%=3,5%=3,4%=3,3%=8,2%=13,1%=41,0%=77,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=8,-6%=8,-7%=18,-8%=47,-9%=48,

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 8222 77179 50 1431932 18.65 18.65 18.50 18.50 0.10 0% 18.50 1 18.60 10 21.51
2020-01-03 8222 74249 54 1368855 18.65 18.65 18.35 18.35 0.15 -0.81% 18.35 4 18.40 1 21.34
2020-01-06 8222 53000 42 977150 18.35 18.60 18.35 18.35 0.00 0% 18.30 4 18.45 4 21.34
2020-01-07 8222 48001 26 877219 18.35 18.45 18.20 18.30 0.05 -0.27% 18.30 1 18.35 3 21.28
2020-01-08 8222 176719 87 3211342 18.25 18.30 18.10 18.10 0.20 -1.09% 18.05 10 18.10 5 21.05
2020-01-09 8222 40105 29 726615 18.20 18.20 18.10 18.10 0.00 0% 18.05 10 18.15 5 21.05
2020-01-10 8222 29049 40 526994 18.25 18.25 18.10 18.10 0.00 0% 18.10 12 18.20 8 21.05
2020-01-13 8222 77001 47 1402418 18.25 18.25 18.10 18.15 0.05 0.28% 18.15 13 18.20 15 21.10
2020-01-14 8222 60063 47 1093156 18.25 18.25 18.15 18.20 0.05 0.28% 18.15 64 18.25 16 21.16
2020-01-15 8222 54743 28 995394 18.20 18.20 18.15 18.15 0.05 -0.27% 18.15 34 18.20 3 21.10
2020-01-16 8222 125302 58 2282325 18.15 18.30 18.10 18.30 0.15 0.83% 18.25 6 18.30 20 21.28
2020-01-17 8222 86300 30 1579184 18.30 18.30 18.25 18.30 0.00 0% 18.30 16 18.35 26 21.28
2020-01-20 8222 50002 24 915740 18.40 18.40 18.30 18.30 0.00 0% 18.30 10 18.35 4 21.28
2020-01-30 8222 130200 77 2300424 17.80 17.85 17.50 17.60 0.70 -3.83% 17.60 3 17.65 3 20.47
2020-01-31 8222 53002 41 934788 17.70 18.00 17.55 17.75 0.15 0.85% 17.65 2 17.80 2 20.64
2020-02-03 8222 55007 44 939683 17.15 17.50 16.95 17.30 0.45 -2.54% 17.20 1 17.30 1 20.12
2020-02-04 8222 39002 24 677536 17.30 17.45 17.30 17.40 0.10 0.58% 17.40 19 17.45 1 20.23
2020-02-05 8222 70008 35 1226652 17.45 17.60 17.45 17.55 0.15 0.86% 17.55 6 17.60 20 20.41
2020-02-06 8222 13600 33 241225 17.80 17.80 17.70 17.70 0.15 0.85% 17.70 7 17.80 3 20.58
2020-02-07 8222 43004 32 740276 17.60 17.60 17.10 17.20 0.50 -2.82% 17.20 2 17.25 1 20.00
2020-02-10 8222 67419 47 1152206 17.15 17.15 16.95 17.10 0.10 -0.58% 17.05 4 17.10 1 19.88
2020-02-11 8222 16461 30 283036 17.10 17.30 17.10 17.20 0.10 0.58% 17.20 8 17.35 3 20.00
2020-02-12 8222 20061 29 348917 17.40 17.45 17.25 17.40 0.20 1.16% 17.30 2 17.45 1 20.23
2020-02-13 8222 19000 16 332100 17.70 17.70 17.35 17.40 0.00 0% 17.35 10 17.40 4 20.23
2020-02-14 8222 33002 26 571088 17.35 17.35 17.25 17.25 0.15 -0.86% 17.25 1 17.40 4 20.06
2020-02-17 8222 49800 52 855632 17.20 17.20 17.15 17.15 0.10 -0.58% 17.20 2 17.25 1 19.94
2020-02-18 8222 7231 17 124139 17.15 17.25 17.10 17.25 0.10 0.58% 17.20 1 17.25 13 20.06
2020-02-19 8222 26000 16 448850 17.25 17.30 17.20 17.30 0.05 0.29% 17.25 5 17.30 5 20.12
2020-02-20 8222 58408 48 1009572 17.25 17.35 17.15 17.25 0.05 -0.29% 17.20 1 17.25 1 20.06
2020-02-21 8222 33000 21 565600 17.15 17.20 17.10 17.15 0.10 -0.58% 17.15 4 17.20 1 19.94
2020-02-24 8222 58000 29 993350 17.25 17.25 17.05 17.10 0.05 -0.29% 17.10 10 17.20 6 26.31
2020-02-25 8222 67356 60 1147354 16.95 17.10 16.85 17.10 0.00 0% 17.10 2 17.15 1 26.31
2020-02-26 8222 50000 36 856900 17.05 17.35 17.00 17.10 0.00 0% 17.10 1 17.15 6 26.31
2020-02-27 8222 62741 59 1067774 17.10 17.10 17.00 17.05 0.05 -0.29% 17.00 13 17.05 7 26.23
2020-03-02 8222 92177 99 1556855 16.65 17.00 16.60 17.00 0.05 -0.29% 16.95 5 17.05 6 26.15
2020-03-03 8222 41000 20 697250 17.00 17.15 16.95 17.00 0.00 0% 17.00 6 17.05 1 26.15
2020-03-04 8222 56012 35 949866 16.75 17.05 16.75 16.90 0.10 -0.59% 16.90 3 17.05 4 26.00
2020-03-05 8222 28059 35 476270 16.90 17.10 16.90 17.00 0.10 0.59% 16.90 17 17.00 7 26.15
2020-03-06 8222 35000 20 592850 16.85 17.00 16.85 17.00 0.00 0% 16.95 8 17.00 8 26.15
2020-03-09 8222 139501 80 2348067 16.80 16.95 16.80 16.90 0.10 -0.59% 16.80 5 16.90 2 26.00
2020-03-10 8222 131016 91 2189038 16.80 16.90 16.55 16.85 0.05 -0.3% 16.85 3 16.90 6 25.92
2020-03-11 8222 99211 55 1684164 17.15 17.15 16.90 16.90 0.05 0.3% 16.85 10 17.00 6 26.00
2020-03-12 8222 446108 192 7266362 16.70 16.70 16.00 16.35 0.55 -3.25% 16.30 5 16.35 9 25.15
2020-03-13 8222 363000 149 5389650 15.60 15.60 14.75 15.45 0.90 -5.5% 15.30 2 15.65 1 23.77
2020-03-16 8222 254318 191 3597329 15.00 15.00 13.95 14.00 1.45 -9.39% 14.00 3 14.10 1 21.54
2020-03-17 8222 410155 194 5176990 13.05 13.05 12.60 12.60 1.40 -10% 0.00 0 12.60 8 19.38
2020-03-18 8222 295139 176 3452722 12.60 12.60 11.40 11.75 0.85 -6.75% 11.70 7 11.75 4 18.08
2020-03-19 8222 480140 217 5124481 11.50 11.50 10.60 10.60 1.15 -9.79% 0.00 0 10.60 19 16.31
2020-03-20 8222 572140 325 6095227 10.50 10.95 10.40 10.80 0.20 1.89% 10.80 35 10.90 5 16.62
2020-03-23 8222 501134 192 5293785 10.60 10.95 10.30 10.95 0.15 1.39% 10.85 6 11.00 3 16.85
2020-03-24 8222 333015 179 3715230 11.05 11.45 10.65 11.40 0.45 4.11% 11.35 11 11.40 4 17.54
2020-03-25 8222 218069 143 2572153 11.60 12.10 11.55 11.80 0.40 3.51% 11.80 27 11.85 2 18.15
2020-03-26 8222 137000 90 1682900 12.10 12.60 12.00 12.40 0.60 5.08% 12.40 4 12.50 2 19.08
2020-03-27 8222 318000 190 4233000 12.90 13.60 12.60 13.60 1.20 9.68% 13.50 5 13.60 1 20.92
2020-03-30 8222 169073 140 2175703 12.65 13.45 12.45 13.45 0.15 -1.1% 13.25 1 13.50 3 20.69
2020-03-31 8222 99250 67 1335930 13.20 13.75 13.20 13.75 0.30 2.23% 13.75 2 13.95 2 21.15
2020-04-01 8222 62150 39 852814 13.40 13.90 13.40 13.80 0.05 0.36% 13.65 14 13.90 2 21.23
2020-04-06 8222 52231 52 700647 13.80 13.80 13.20 13.30 0.50 -3.62% 13.30 3 13.40 1 20.46
2020-04-07 8222 89341 94 1184669 13.50 13.50 13.20 13.20 0.10 -0.75% 13.20 1 13.30 16 20.31
2020-04-08 8222 138256 92 1823373 13.20 13.30 13.00 13.25 0.05 0.38% 13.20 7 13.30 2 20.38
2020-04-09 8222 46060 36 607579 13.25 13.30 13.10 13.15 0.10 -0.75% 13.10 13 13.20 5 20.23
2020-04-10 8222 35090 33 459996 13.15 13.20 13.00 13.15 0.00 0% 13.10 3 13.15 3 20.23
2020-04-13 8222 61083 41 792148 13.10 13.10 12.90 12.95 0.20 -1.52% 12.95 1 13.00 9 19.92
2020-04-14 8222 69087 75 899630 13.05 13.15 12.95 13.15 0.20 1.54% 13.10 2 13.15 2 20.23
2020-04-15 8222 116365 75 1527612 13.20 13.25 13.00 13.25 0.10 0.76% 13.15 1 13.20 4 20.38
2020-04-16 8222 56621 71 744676 13.20 13.20 13.05 13.15 0.10 -0.75% 13.10 15 13.20 3 20.23
2020-04-17 8222 145290 127 1951898 13.25 13.55 13.20 13.40 0.25 1.9% 13.40 20 13.50 19 20.62
2020-04-20 8222 264201 200 3683602 13.60 14.25 13.50 14.15 0.75 5.6% 14.10 3 14.15 2 21.77
2020-04-21 8222 134085 95 1832118 14.05 14.30 13.30 13.30 0.85 -6.01% 13.30 4 13.35 4 20.46
2020-04-22 8222 131982 93 1729702 13.10 13.35 12.75 13.25 0.05 -0.38% 13.20 2 13.35 2 20.38
2020-04-23 8222 24192 20 321516 13.35 13.40 13.20 13.35 0.10 0.75% 13.30 1 13.40 3 20.54
2020-04-24 8222 47090 27 629268 13.40 13.55 13.30 13.35 0.00 0% 13.35 1 13.40 2 20.54
2020-04-27 8222 107097 78 1430468 13.40 13.50 13.30 13.40 0.05 0.37% 13.35 3 13.45 4 20.62
2020-04-28 8222 88185 76 1180483 13.40 13.45 13.35 13.35 0.05 -0.37% 13.35 8 13.40 4 20.54
2020-04-29 8222 93139 92 1258511 13.40 13.85 13.35 13.65 0.30 2.25% 13.60 4 13.65 1 21.00
2020-04-30 8222 185109 115 2581985 13.65 14.30 13.65 14.00 0.35 2.56% 14.00 6 14.10 1 21.54
2020-05-04 8222 131108 85 1828062 14.00 14.30 13.70 14.00 0.00 0% 14.00 1 14.05 1 21.54
2020-05-05 8222 73108 47 1010662 13.95 13.95 13.70 13.90 0.10 -0.71% 13.85 2 14.00 2 21.38
2020-05-06 8222 105000 77 1428050 13.90 13.90 13.50 13.50 0.40 -2.88% 13.50 3 13.65 5 20.77
2020-05-08 8222 102208 68 1376931 13.60 13.60 13.40 13.50 0.05 0% 13.40 2 13.55 17 20.77
2020-05-11 8222 152122 114 2006868 13.45 13.45 13.00 13.30 0.20 -1.48% 13.25 3 13.30 1 20.46
2020-05-12 8222 27000 19 360400 13.35 13.35 13.30 13.30 0.00 0% 13.30 6 13.35 1 21.11
2020-05-13 8222 100000 65 1347950 13.35 13.65 13.35 13.40 0.10 0.75% 13.40 2 13.50 1 21.27
2020-05-14 8222 45000 31 597000 13.45 13.45 13.20 13.30 0.10 -0.75% 13.20 2 13.30 2 21.11
2020-05-15 8222 28000 15 372450 13.35 13.35 13.25 13.25 0.05 -0.38% 13.30 1 13.35 6 21.03
2020-05-18 8222 18110 55 240604 13.30 13.35 13.15 13.35 0.10 0.75% 13.25 1 13.35 3 21.19
2020-05-19 8222 53000 31 708200 13.40 13.40 13.30 13.40 0.05 0.37% 13.40 1 13.45 1 21.27
2020-05-20 8222 50000 29 668800 13.60 13.60 13.30 13.30 0.10 -0.75% 13.30 8 13.35 3 21.11
2020-05-21 8222 51000 34 680600 13.45 13.45 13.30 13.35 0.05 0.38% 13.30 1 13.40 4 21.19
2020-05-22 8222 45000 31 593500 13.35 13.35 13.10 13.15 0.20 -1.5% 13.10 22 13.25 2 20.87
2020-05-25 8222 23000 19 303200 13.10 13.25 13.10 13.10 0.05 -0.38% 13.15 1 13.25 8 20.79
2020-05-26 8222 37866 37 500387 13.15 13.30 13.15 13.20 0.10 0.76% 13.15 18 13.20 7 20.95
2020-05-27 8222 27000 18 357100 13.25 13.30 13.15 13.30 0.10 0.76% 13.30 3 13.35 3 21.11
2020-05-28 8222 1155000 416 16786050 13.40 14.60 13.30 14.60 1.30 9.77% 14.60 11309 0.00 0 23.17
2020-05-29 8222 1164000 612 17139050 15.00 15.10 14.30 14.30 0.30 -2.05% 14.30 10 14.35 1 22.70
2020-06-01 8222 177000 105 2543450 14.25 14.70 14.15 14.30 0.00 0% 14.30 9 14.40 7 22.70
2020-06-02 8222 109041 82 1570795 14.60 14.60 14.20 14.30 0.00 0% 14.25 1 14.35 5 22.70
2020-06-03 8222 115000 66 1636650 14.15 14.30 14.15 14.25 0.05 -0.35% 14.20 12 14.25 8 22.62
2020-06-04 8222 670000 391 9991900 14.40 15.30 14.40 14.95 0.70 4.91% 14.90 10 15.00 9 23.73
2020-06-05 8222 923000 508 14867250 15.20 16.40 15.10 16.40 1.45 9.7% 16.40 80 0.00 0 26.03
2020-06-08 8222 1669000 880 28589850 17.00 17.80 16.60 16.85 0.45 2.74% 16.85 2 16.95 3 26.75
2020-06-09 8222 267000 178 4381700 17.20 17.20 16.20 16.25 0.60 -3.56% 16.25 8 16.35 2 25.79
2020-06-10 8222 381000 165 6009050 15.90 16.10 15.65 15.85 0.40 -2.46% 15.80 21 15.85 2 25.16
2020-06-11 8222 404000 203 6175350 15.95 16.00 15.00 15.15 0.70 -4.42% 15.15 2 15.20 16 24.05
2020-06-12 8222 145000 97 2146100 14.50 15.10 14.50 14.80 0.35 -2.31% 14.80 5 14.85 3 23.49
2020-06-15 8222 171000 99 2557750 14.80 15.10 14.70 15.00 0.20 1.35% 14.95 5 15.00 1 23.81
2020-06-16 8222 247000 109 3792900 15.00 15.50 15.00 15.30 0.30 2% 15.30 3 15.35 1 24.29
2020-06-17 8222 216250 129 3315870 15.35 15.60 15.00 15.40 0.10 0.65% 15.35 1 15.40 10 24.44
2020-06-18 8222 43950 50 668869 15.35 15.35 15.15 15.20 0.20 -1.3% 15.20 5 15.30 1 24.13
2020-06-19 8222 62502 66 953847 15.50 15.50 15.15 15.35 0.15 0.99% 15.30 2 15.35 1 24.37
2020-06-22 8222 117501 87 1792413 15.40 15.40 15.05 15.20 0.15 -0.98% 15.15 2 15.25 4 24.13
2020-06-23 8222 99020 100 1505603 15.40 15.40 15.00 15.15 0.05 -0.33% 15.15 3 15.20 9 24.05
2020-06-24 8222 80600 101 1213836 15.30 15.30 15.00 15.00 0.15 -0.99% 15.00 4 15.05 2 23.81
2020-06-29 8222 67757 88 994418 14.95 14.95 14.60 14.65 0.35 -2.33% 14.65 1 14.70 5 23.25
2020-06-30 8222 246155 176 3752017 15.15 15.45 15.05 15.05 0.40 2.73% 15.05 7 15.20 2 23.89
2020-07-01 8222 104065 60 1567664 15.10 15.15 15.00 15.00 0.05 -0.33% 15.00 24 15.10 1 23.81
2020-07-02 8222 112573 54 1692693 15.10 15.10 14.95 15.05 0.05 0.33% 15.00 5 15.05 6 23.89
2020-07-03 8222 119526 61 1801202 15.15 15.20 15.00 15.10 0.05 0.33% 15.05 2 15.10 11 23.97
2020-07-06 8222 161577 153 2444211 15.10 15.25 15.05 15.15 0.05 0.33% 15.15 1 15.20 2 24.05
2020-07-07 8222 164666 143 2470414 15.10 15.10 14.85 15.05 0.10 -0.66% 14.90 5 15.00 3 23.89
2020-07-08 8222 105227 157 1578482 15.00 15.10 14.90 15.05 0.00 0% 15.05 4 15.10 2 23.89
2020-07-09 8222 128495 95 1930518 15.15 15.15 14.95 15.00 0.05 -0.33% 15.00 10 15.05 1 23.81
2020-07-13 8222 103729 98 1494571 14.35 14.65 14.30 14.45 0.00 -3.67% 14.40 3 14.50 1 22.94
2020-07-14 8222 48398 76 696665 14.45 14.50 14.30 14.30 0.15 -1.04% 14.30 10 14.40 3 22.70
2020-07-15 8222 105410 83 1522226 14.40 14.60 14.30 14.40 0.10 0.7% 14.40 1 14.45 1 22.86
2020-07-16 8222 50093 64 722302 14.35 14.50 14.35 14.40 0.00 0% 14.40 7 14.45 4 22.86
2020-07-17 8222 53889 79 777930 14.45 14.55 14.30 14.30 0.10 -0.69% 14.25 1 14.30 2 22.70
2020-07-20 8222 460847 92 6656332 14.30 14.65 14.20 14.50 0.20 1.4% 14.45 1 14.50 1 23.02
2020-07-21 8222 61038 48 873800 14.40 14.45 14.25 14.30 0.20 -1.38% 14.30 2 14.35 1 22.70
2020-07-22 8222 58649 90 838278 14.30 14.45 14.25 14.25 0.05 -0.35% 14.25 52 14.30 3 22.62
2020-07-23 8222 43904 76 623360 14.25 14.40 14.10 14.25 0.00 0% 14.10 5 14.15 5 22.62
2020-07-27 8222 107713 89 1459982 13.80 13.80 13.35 13.50 0.35 -5.26% 13.45 2 13.55 2 21.43
2020-07-28 8222 147600 96 1943890 13.40 13.45 13.05 13.05 0.45 -3.33% 13.05 8 13.10 5 20.71
2020-07-29 8222 163693 132 2210774 13.20 13.95 12.80 13.60 0.55 4.21% 13.55 2 13.65 4 21.59
2020-07-30 8222 530718 295 7394152 13.75 14.35 13.55 13.70 0.10 0.74% 13.70 1 13.80 2 21.75
2020-07-31 8222 38513 58 528977 13.80 13.80 13.60 13.75 0.05 0.36% 13.75 1 13.80 1 21.83
2020-08-03 8222 84947 80 1160208 13.80 13.80 13.40 13.70 0.05 -0.36% 13.75 2 13.80 9 21.75
2020-08-04 8222 46590 42 640967 13.80 13.85 13.60 13.70 0.00 0% 13.70 14 13.75 1 21.75
2020-08-05 8222 558055 271 7363703 13.70 13.75 13.00 13.30 0.40 -2.92% 13.30 2 13.35 2 21.11
2020-08-06 8222 182300 123 2416857 13.35 13.45 13.05 13.20 0.10 -0.75% 13.15 19 13.25 1 20.95
2020-08-07 8222 54699 105 721228 13.20 13.25 13.10 13.25 0.05 0.38% 13.15 3 13.25 22 21.03
2020-08-11 8222 47705 94 630463 13.30 13.30 13.15 13.20 0.05 -0.38% 13.15 6 13.25 2 20.95
2020-08-12 8222 65795 69 871776 13.30 13.30 13.15 13.25 0.05 0.38% 13.25 2 13.30 17 42.74
2020-08-13 8222 57131 84 758197 13.20 13.35 13.20 13.20 0.05 -0.38% 13.20 4 13.30 4 42.58
2020-08-14 8222 27975 61 370197 13.25 13.25 13.15 13.20 0.00 0% 13.20 6 13.25 1 42.58
2020-08-17 8222 145411 133 1919363 13.30 13.35 13.00 13.25 0.05 0.38% 13.20 2 13.25 5 42.74
2020-08-18 8222 123545 141 1649191 13.35 13.55 13.20 13.35 0.10 0.75% 13.35 8 13.40 1 43.06
2020-08-19 8222 511616 348 7173629 13.45 14.30 13.40 14.15 0.80 5.99% 14.10 10 14.20 2 45.65
2020-08-20 8222 126077 100 1741608 14.20 14.35 13.50 13.75 0.40 -2.83% 13.75 4 13.80 10 44.35
2020-08-21 8222 123000 112 1707945 13.75 14.15 13.65 14.10 0.35 2.55% 14.10 1 14.15 8 45.48
2020-08-24 8222 80488 87 1114271 14.10 14.10 13.65 13.80 0.30 -2.13% 13.80 10 13.85 2 44.52
2020-08-25 8222 97417 77 1352738 13.90 14.05 13.70 13.85 0.05 0.36% 13.80 10 13.85 3 44.68
2020-08-26 8222 96261 81 1335354 13.85 14.00 13.80 13.85 0.00 0% 13.85 4 13.90 3 44.68
2020-08-27 8222 95635 86 1327590 14.00 14.00 13.80 13.85 0.00 0% 13.85 10 13.90 4 44.68
2020-08-28 8222 91034 56 1254460 13.75 14.00 13.65 13.80 0.05 -0.36% 13.80 1 13.85 8 44.52
2020-08-31 8222 555070 334 7962959 14.00 14.85 13.80 14.20 0.40 2.9% 14.15 7 14.20 2 45.81
2020-09-01 8222 232599 161 3250150 14.25 14.30 13.85 13.95 0.25 -1.76% 13.90 9 13.95 1 45.00
2020-09-02 8222 88950 90 1236341 14.00 14.00 13.85 13.95 0.00 0% 13.90 1 13.95 5 45.00
2020-09-03 8222 169534 136 2354576 14.00 14.15 13.80 13.85 0.10 -0.72% 13.85 4 13.95 8 44.68
2020-09-04 8222 125229 104 1723675 13.70 13.90 13.60 13.90 0.05 0.36% 13.85 11 13.95 6 44.84
2020-09-07 8222 134607 118 1884941 13.80 14.10 13.80 14.00 0.10 0.72% 14.00 7 14.05 10 45.16
2020-09-10 8222 36756 108 516521 14.15 14.15 14.00 14.00 0.05 0% 14.00 11 14.05 13 45.16
2020-09-11 8222 324790 174 4483660 13.95 13.95 13.65 13.80 0.20 -1.43% 13.80 4 13.85 9 44.52
2020-09-14 8222 44397 92 613223 13.80 13.85 13.70 13.85 0.05 0.36% 13.85 1 13.90 5 44.68
2020-09-16 8222 47674 81 659040 13.80 13.90 13.80 13.85 0.05 0% 13.80 3 13.85 3 44.68
2020-09-17 8222 43488 97 602882 13.90 13.95 13.80 13.85 0.00 0% 13.80 2 13.85 8 44.68
2020-09-18 8222 278033 180 3826512 13.85 13.85 13.70 13.85 0.00 0% 13.80 16 13.85 6 44.68
2020-09-22 8222 158873 165 2159526 13.70 13.70 13.50 13.65 0.05 -1.44% 13.55 7 13.65 9 44.03
2020-09-24 8222 107128 132 1438125 13.55 13.55 13.35 13.35 0.35 -2.2% 13.30 16 13.45 4 43.06
2020-09-25 8222 125789 122 1663415 13.30 13.40 13.05 13.30 0.05 -0.37% 13.20 1 13.30 1 42.90
2020-09-29 8222 55287 86 737469 13.40 13.40 13.25 13.25 0.10 -0.38% 13.20 34 13.25 1 42.74
2020-09-30 8222 77170 118 1019585 13.25 13.35 13.10 13.15 0.10 -0.75% 13.10 5 13.15 2 42.42
2020-10-06 8222 73810 97 985203 13.25 13.55 13.25 13.40 0.10 1.9% 13.40 4 13.45 3 43.23
2020-10-08 8222 98204 95 1315053 13.50 13.50 13.30 13.35 0.15 -0.37% 13.35 3 13.40 5 43.06
2020-10-12 8222 89000 50 1172900 13.35 13.35 13.10 13.10 0.25 -1.87% 13.10 3 13.15 2 42.26
2020-10-13 8222 123900 109 1617712 13.10 13.25 13.00 13.05 0.05 -0.38% 13.05 2 13.10 5 42.10
2020-10-14 8222 143703 160 1872287 13.05 13.20 12.95 13.00 0.05 -0.38% 13.00 12 13.05 3 41.94
2020-10-15 8222 132508 122 1744790 13.20 13.25 13.05 13.15 0.15 1.15% 13.15 1 13.20 6 42.42
2020-10-16 8222 144728 133 1902802 13.25 13.35 13.00 13.10 0.05 -0.38% 13.05 2 13.15 4 42.26
2020-10-20 8222 86808 107 1138406 13.05 13.25 13.00 13.15 0.00 0.38% 13.15 1 13.20 4 42.42
2020-10-21 8222 176498 183 2302859 13.20 13.20 12.95 13.00 0.15 -1.14% 13.00 4 13.05 6 41.94
2020-10-22 8222 86166 83 1120958 13.05 13.10 12.95 13.00 0.00 0% 12.95 20 13.00 4 41.94
2020-10-23 8222 100605 90 1306528 13.00 13.00 12.95 13.00 0.00 0% 12.95 11 13.00 1 41.94
2020-10-26 8222 51493 67 669307 13.00 13.05 12.95 13.00 0.00 0% 12.95 13 13.00 3 41.94
2020-10-27 8222 102084 127 1319342 12.95 13.00 12.85 13.00 0.00 0% 12.90 27 13.05 10 41.94
2020-10-28 8222 83135 114 1080270 13.00 13.15 12.90 13.00 0.00 0% 13.00 1 13.05 2 41.94
2020-10-29 8222 131723 309 1716971 12.80 13.20 12.80 13.05 0.05 0.38% 13.05 7 13.10 1 42.10
2020-10-30 8222 41725 140 544152 13.05 13.10 12.95 12.95 0.10 -0.77% 12.95 9 13.10 5 41.77
2020-11-02 8222 31473 62 408882 13.00 13.00 12.95 13.00 0.05 0.39% 12.95 7 13.05 1 41.94
2020-11-03 8222 56222 61 731174 13.00 13.05 13.00 13.00 0.00 0% 12.95 8 13.00 2 41.94
2020-11-04 8222 36193 78 469869 13.00 13.05 12.90 12.95 0.05 -0.38% 12.95 5 13.00 1 41.77
2020-11-05 8222 15378 58 201166 13.05 13.05 13.00 13.05 0.10 0.77% 13.00 2 13.05 1 42.10
2020-11-06 8222 68592 88 892177 13.15 13.15 12.95 12.95 0.10 -0.77% 12.95 2 13.00 2 41.77
2020-11-09 8222 70781 95 915689 13.05 13.05 12.85 12.90 0.05 -0.39% 12.85 7 12.90 1 41.61
2020-11-10 8222 1559678 968 21320477 13.50 14.15 13.25 13.50 0.60 4.65% 13.50 13 13.55 1 0.00
2020-11-11 8222 237764 184 3196242 13.55 13.75 13.30 13.40 0.10 -0.74% 13.40 1 13.45 9 0.00
2020-11-12 8222 204269 179 2689741 13.40 13.40 13.05 13.15 0.25 -1.87% 13.10 8 13.15 1 0.00
2020-11-13 8222 205802 139 2715130 13.20 13.25 13.10 13.20 0.05 0.38% 13.15 1 13.20 2 0.00
2020-11-16 8222 129808 131 1708793 13.20 13.25 13.00 13.10 0.10 -0.76% 13.10 2 13.20 5 0.00
2020-11-18 8222 145009 129 1922991 13.30 13.45 13.15 13.20 0.10 0.76% 13.20 5 13.25 7 0.00
2020-11-19 8222 147989 155 1969081 13.20 13.40 13.20 13.40 0.20 1.52% 13.40 4 13.45 6 0.00
2020-11-23 8222 211007 244 2783390 13.30 13.35 13.05 13.15 0.15 -1.87% 13.10 17 13.15 2 0.00
2020-11-24 8222 93829 135 1236048 13.15 13.25 13.10 13.20 0.05 0.38% 13.15 2 13.20 10 0.00
2020-11-25 8222 290233 230 3901955 13.25 13.60 13.25 13.45 0.25 1.89% 13.45 3 13.50 19 0.00
2020-11-26 8222 462589 268 6322121 13.50 13.90 13.50 13.70 0.25 1.86% 13.70 2 13.75 11 0.00
2020-11-27 8222 128031 158 1739747 13.75 13.75 13.45 13.65 0.05 -0.36% 13.65 3 13.70 36 0.00
2020-11-30 8222 171062 180 2326598 13.75 13.75 13.50 13.50 0.15 -1.1% 13.50 10 13.55 7 0.00
2020-12-01 8222 198278 156 2695112 13.65 13.65 13.45 13.60 0.10 0.74% 13.55 13 13.60 14 0.00
2020-12-02 8222 321079 248 4353037 13.65 13.75 13.40 13.45 0.15 -1.1% 13.40 29 13.55 4 0.00
2020-12-04 8222 357677 241 4839332 13.75 13.75 13.25 13.40 0.20 -0.37% 13.40 1 13.45 1 0.00
2020-12-07 8222 228775 205 3076246 13.55 13.70 13.30 13.35 0.05 -0.37% 13.35 11 13.45 1 0.00
2020-12-11 8222 106918 110 1434694 13.55 13.60 13.25 13.55 0.00 1.5% 13.40 14 13.55 15 0.00
2020-12-16 8222 102718 86 1380864 13.45 13.50 13.40 13.45 0.00 -0.74% 13.45 9 13.50 14 0.00
2020-12-18 8222 104211 107 1392924 13.40 13.40 13.30 13.40 0.05 -0.37% 13.35 5 13.40 6 0.00
2020-12-21 8222 210924 181 2851425 13.35 13.75 13.20 13.55 0.15 1.12% 13.50 10 13.60 4 0.00
2020-12-22 8222 138573 169 1861119 13.50 13.50 13.35 13.35 0.20 -1.48% 13.40 10 13.45 7 0.00
2020-12-25 8222 228996 182 3089668 13.35 13.65 13.35 13.45 0.10 0.75% 13.45 2 13.50 9 0.00
2020-12-28 8222 166956 170 2262096 13.60 13.70 13.45 13.55 0.10 0.74% 13.55 8 13.60 17 0.00
2020-12-29 8222 156988 192 2129872 13.70 13.70 13.50 13.55 0.00 0% 13.55 1 13.60 15 0.00
2020-12-30 8222 90574 169 1225942 13.60 13.60 13.50 13.50 0.05 -0.37% 13.45 14 13.50 1 0.00