寶成(9904)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  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　39.70
0
0%		39.70
0
0%		 　39.30
-0.4
-1.01%		39.20
-0.1
-0.25%		38.70
-0.5
-1.28%		38.90
0.2
0.52%		39.00
0.1
0.26%		 　39.05
0.05
0.13%		39.05
0
0%		38.90
-0.15
-0.38%		38.75
-0.15
-0.39%		38.80
0.05
0.13%		 　38.80
0
0%		 　　　　　　　　35.20
-3.6
-9.28%		35.10
-0.1
-0.28%		38.45
2 月 　34.55
-0.55
-1.57%		34.90
0.35
1.01%		34.55
-0.35
-1%		35.25
0.7
2.03%		34.80
-0.45
-1.28%		 　34.40
-0.4
-1.15%		34.85
0.45
1.31%		34.90
0.05
0.14%		35.00
0.1
0.29%		34.80
-0.2
-0.57%		 　35.05
0.25
0.72%		35.15
0.1
0.29%		35.55
0.4
1.14%		35.00
-0.55
-1.55%		35.00
0
0%		 　34.50
-0.5
-1.43%		34.45
-0.05
-0.14%		34.05
-0.4
-1.16%		34.10
0.05
0.15%		 34.5
3 月　33.05
-1.05
-3.08%		33.30
0.25
0.76%		34.10
0.8
2.4%		34.15
0.05
0.15%		33.10
-1.05
-3.07%		 　32.05
-1.05
-3.17%		31.75
-0.3
-0.94%		31.95
0.2
0.63%		30.05
-1.9
-5.95%		28.30
-1.75
-5.82%		 　27.40
-0.9
-3.18%		26.50
-0.9
-3.28%		25.40
-1.1
-4.15%		22.90
-2.5
-9.84%		23.35
0.45
1.97%		 　23.00
-0.35
-1.5%		24.05
1.05
4.57%		25.20
1.15
4.78%		25.75
0.55
2.18%		26.50
0.75
2.91%		 　26.40
-0.1
-0.38%		25.65
-0.75
-2.84%		28.18
4 月26.20
0.55
2.14%		 　　　26.30
0.1
0.38%		26.90
0.6
2.28%		27.30
0.4
1.49%		28.00
0.7
2.56%		28.10
0.1
0.36%		 　27.90
-0.2
-0.71%		28.80
0.9
3.23%		29.50
0.7
2.43%		28.80
-0.7
-2.37%		28.55
-0.25
-0.87%		 　28.90
0.35
1.23%		27.30
-1.6
-5.54%		26.95
-0.35
-1.28%		26.80
-0.15
-0.56%		26.60
-0.2
-0.75%		 　27.80
1.2
4.51%		27.20
-0.6
-2.16%		27.85
0.65
2.39%		28.20
0.35
1.26%		 27.72
5 月　　　28.10
-0.1
-0.35%		27.90
-0.2
-0.71%		27.30
-0.6
-2.15%		 27.75
0.45
1.65%		 　28.10
0.35
1.26%		27.75
-0.35
-1.25%		27.55
-0.2
-0.72%		26.95
-0.6
-2.18%		26.65
-0.3
-1.11%		 　26.70
0.05
0.19%		27.45
0.75
2.81%		27.40
-0.05
-0.18%		28.45
1.05
3.83%		27.50
-0.95
-3.34%		 　27.50
0
0%		29.60
2.1
7.64%		29.65
0.05
0.17%		29.00
-0.65
-2.19%		29.55
0.55
1.9%		 27.99
6 月29.40
-0.15
-0.51%		29.40
0
0%		30.10
0.7
2.38%		30.15
0.05
0.17%		30.20
0.05
0.17%		 　30.40
0.2
0.66%		30.25
-0.15
-0.49%		30.25
0
0%		29.35
-0.9
-2.98%		28.90
-0.45
-1.53%		 　28.30
-0.6
-2.08%		29.05
0.75
2.65%		28.95
-0.1
-0.34%		28.75
-0.2
-0.69%		28.50
-0.25
-0.87%		 　29.00
0.5
1.75%		29.10
0.1
0.34%		28.95
-0.15
-0.52%		 　　　28.50
-0.45
-1.55%		28.80
0.3
1.05%		 29.25
7 月28.75
-0.05
-0.17%		29.10
0.35
1.22%		29.00
-0.1
-0.34%		 　29.05
0.05
0.17%		29.15
0.1
0.34%		28.95
-0.2
-0.69%		28.95
0
0%		 　　28.75
-0.2
-0.69%		28.35
-0.4
-1.39%		28.70
0.35
1.23%		29.95
1.25
4.36%		29.70
-0.25
-0.83%		 　29.50
-0.2
-0.67%		29.45
-0.05
-0.17%		29.85
0.4
1.36%		30.00
0.15
0.5%		 　　27.00
-3
-10%		26.50
-0.5
-1.85%		26.10
-0.4
-1.51%		26.45
0.35
1.34%		26.55
0.1
0.38%		28.56
8 月 　26.45
-0.1
-0.38%		27.10
0.65
2.46%		27.65
0.55
2.03%		27.75
0.1
0.36%		27.95
0.2
0.72%		 　　28.25
0.3
1.07%		27.90
-0.35
-1.24%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		 　28.75
1.05
3.79%		28.05
-0.7
-2.43%		27.30
-0.75
-2.67%		26.70
-0.6
-2.2%		26.85
0.15
0.56%		 　27.55
0.7
2.61%		27.85
0.3
1.09%		28.00
0.15
0.54%		27.75
-0.25
-0.89%		27.90
0.15
0.54%		 27.70
-0.2
-0.72%		27.67
9 月 27.70
0
0%		27.7
10 月 27.70
0
0%		27.7
11 月 27.70
0
0%		27.7
12 月 27.70
0
0%		27.7

說明:最高漲幅:7.64%最低跌幅:-10% 最高價:39.70最低價:22.90平均價:29.15,灰色底表示週末,漲84天(35.7)元,跌103天(-59.75)元,平盤135天
8%=1,5%=4,4%=4,3%=7,2%=16,1%=29,0%=158,-0%=1,-1%=2,-2%=3,-3%=3,-4%=15,-5%=19,-6%=19,-7%=41,

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 9904 4056783 1415 161005272 39.40 39.80 39.35 39.70 0.50 0% 39.65 3 39.70 18 8.61
2020-01-03 9904 3918413 1781 155393147 39.70 39.80 39.45 39.70 0.00 0% 39.70 212 39.75 122 8.61
2020-01-06 9904 3320322 1804 130855427 39.50 39.55 39.25 39.30 0.40 -1.01% 39.30 120 39.40 29 8.52
2020-01-07 9904 3732016 1757 146510471 39.30 39.45 39.10 39.20 0.10 -0.25% 39.20 83 39.25 13 8.50
2020-01-08 9904 5035703 2396 195468537 39.00 39.00 38.65 38.70 0.50 -1.28% 38.70 133 38.85 41 8.39
2020-01-09 9904 3042134 1226 118288976 38.90 39.05 38.70 38.90 0.20 0.52% 38.90 8 38.95 33 8.44
2020-01-10 9904 3344897 1943 130051006 39.10 39.15 38.75 39.00 0.10 0.26% 38.95 43 39.00 32 8.46
2020-01-13 9904 3316730 1881 129397475 39.05 39.20 38.90 39.05 0.05 0.13% 39.00 27 39.05 54 8.47
2020-01-14 9904 3647948 1950 142561157 39.10 39.20 38.95 39.05 0.00 0% 39.05 52 39.10 5 8.47
2020-01-15 9904 3654121 1735 142324069 39.05 39.10 38.85 38.90 0.15 -0.38% 38.85 218 38.90 41 8.44
2020-01-16 9904 3249878 1617 126088900 38.90 38.90 38.75 38.75 0.15 -0.39% 38.75 247 38.85 66 8.41
2020-01-17 9904 2629553 1262 102323523 38.85 39.10 38.80 38.80 0.05 0.13% 38.80 64 38.85 27 8.42
2020-01-20 9904 3829669 1879 148763295 38.85 39.00 38.80 38.80 0.00 0% 38.80 177 38.85 50 8.42
2020-01-30 9904 18362587 8498 660888125 37.75 37.75 34.95 35.20 3.60 -9.28% 35.15 63 35.20 1 7.64
2020-01-31 9904 10383143 4413 366869490 35.00 35.65 34.95 35.10 0.10 -0.28% 35.10 241 35.30 1 7.61
2020-02-03 9904 9766939 5162 334333515 34.50 34.60 33.30 34.55 0.55 -1.57% 34.50 141 34.55 5 7.49
2020-02-04 9904 7434753 3391 259288065 34.55 35.05 34.55 34.90 0.35 1.01% 34.90 46 34.95 9 7.57
2020-02-05 9904 9109411 4640 315086635 34.95 35.00 34.20 34.55 0.35 -1% 34.55 65 34.60 9 7.49
2020-02-06 9904 6852074 2592 239499370 34.45 35.25 34.35 35.25 0.70 2.03% 35.20 13 35.25 345 7.65
2020-02-07 9904 6534328 3190 227219980 35.00 35.05 34.60 34.80 0.45 -1.28% 34.75 18 34.80 39 7.55
2020-02-10 9904 5380775 2128 185231929 34.50 34.70 34.00 34.40 0.40 -1.15% 34.35 117 34.40 26 7.46
2020-02-11 9904 4106674 2160 143370915 34.60 35.15 34.60 34.85 0.45 1.31% 34.85 42 34.90 30 7.56
2020-02-12 9904 5782527 3093 202242845 34.85 35.15 34.80 34.90 0.05 0.14% 34.90 279 34.95 1 7.57
2020-02-13 9904 4224000 2175 148117700 35.00 35.20 35.00 35.00 0.10 0.29% 35.00 255 35.05 46 7.59
2020-02-14 9904 6066199 3069 212162915 35.00 35.20 34.80 34.80 0.20 -0.57% 34.80 199 34.85 11 7.55
2020-02-17 9904 2667105 1279 93202063 34.80 35.10 34.70 35.05 0.25 0.72% 35.05 109 35.10 89 7.60
2020-02-18 9904 2540145 1042 88994198 35.00 35.15 34.90 35.15 0.10 0.29% 35.10 13 35.15 68 7.62
2020-02-19 9904 4019000 1965 142542250 35.05 35.60 35.05 35.55 0.40 1.14% 35.50 430 35.55 49 7.71
2020-02-20 9904 6830405 3152 239575806 35.65 35.70 34.80 35.00 0.55 -1.55% 35.00 163 35.05 56 7.59
2020-02-21 9904 3123000 1551 109378600 35.00 35.20 34.90 35.00 0.00 0% 35.00 204 35.05 27 7.59
2020-02-24 9904 5603000 3002 193869650 34.80 34.85 34.45 34.50 0.50 -1.43% 34.50 352 34.55 41 7.48
2020-02-25 9904 4245647 2193 146483058 34.20 34.90 34.05 34.45 0.05 -0.14% 34.45 136 34.50 1 7.47
2020-02-26 9904 5688000 3178 194418200 34.00 34.40 34.00 34.05 0.40 -1.16% 34.05 333 34.10 1 7.39
2020-02-27 9904 10965998 4056 372239864 34.00 34.15 33.70 34.10 0.05 0.15% 34.05 8 34.10 102 7.40
2020-03-02 9904 9359382 5049 309861846 33.00 33.60 32.60 33.05 1.05 -3.08% 33.05 26 33.10 98 7.17
2020-03-03 9904 4692000 2314 156681550 33.30 33.60 33.30 33.30 0.25 0.76% 33.30 49 33.35 16 7.22
2020-03-04 9904 7630314 3302 260445397 33.65 34.45 33.60 34.10 0.80 2.4% 34.05 60 34.10 12 7.40
2020-03-05 9904 3804692 2071 129927238 34.10 34.30 34.00 34.15 0.05 0.15% 34.15 44 34.20 17 7.41
2020-03-06 9904 8361000 4408 278671100 34.00 34.00 33.10 33.10 1.05 -3.07% 33.10 372 33.15 31 7.18
2020-03-09 9904 10476966 4761 337873835 32.50 32.60 32.00 32.05 1.05 -3.17% 32.05 150 32.10 2 6.95
2020-03-10 9904 9358757 3834 297528489 31.75 32.20 31.40 31.75 0.30 -0.94% 31.75 96 31.85 10 6.89
2020-03-11 9904 7962750 3767 254626913 31.75 32.20 31.75 31.95 0.20 0.63% 31.90 1 31.95 226 6.93
2020-03-12 9904 12302584 6072 373939028 31.40 31.60 29.90 30.05 1.90 -5.95% 30.05 86 30.10 34 6.52
2020-03-13 9904 22760000 8088 630703300 28.00 28.60 27.10 28.30 1.75 -5.82% 28.30 13 28.40 17 6.14
2020-03-16 9904 11008857 5059 306188061 28.10 28.20 27.40 27.40 0.90 -3.18% 27.40 385 27.45 1 5.94
2020-03-17 9904 14912834 6476 399673346 26.80 27.45 26.30 26.50 0.90 -3.28% 26.45 281 26.50 5 5.75
2020-03-18 9904 13533108 6258 350201158 26.20 26.30 25.40 25.40 1.10 -4.15% 25.40 179 25.45 172 5.51
2020-03-19 9904 17902801 7479 418975191 24.50 24.65 22.90 22.90 2.50 -9.84% 22.90 347 22.95 63 4.97
2020-03-20 9904 19167209 6220 460996159 23.25 25.15 23.25 23.35 0.45 1.97% 23.35 22 23.50 1 5.07
2020-03-23 9904 10209048 5239 236903455 23.00 23.95 22.25 23.00 0.35 -1.5% 23.00 185 23.10 2 4.99
2020-03-24 9904 8653308 3467 209740443 23.85 24.80 23.65 24.05 1.05 4.57% 24.05 192 24.15 50 5.22
2020-03-25 9904 11857590 4543 300858442 25.10 25.90 24.85 25.20 1.15 4.78% 25.20 34 25.25 6 5.47
2020-03-26 9904 11535263 4604 297288538 25.50 26.45 25.00 25.75 0.55 2.18% 25.75 46 25.80 38 5.59
2020-03-27 9904 11445043 4249 304380636 26.55 26.90 26.35 26.50 0.75 2.91% 26.50 1802 26.55 19 5.75
2020-03-30 9904 9752028 2984 254952337 26.00 26.80 25.20 26.40 0.10 -0.38% 26.40 556 26.45 1 5.73
2020-03-31 9904 13577493 4021 357591251 26.60 27.00 25.65 25.65 0.75 -2.84% 25.65 70 25.85 1 5.56
2020-04-01 9904 10648224 4942 277771081 25.85 26.55 25.60 26.20 0.55 2.14% 26.15 3 26.20 183 5.68
2020-04-06 9904 14898047 7523 392243202 27.00 27.00 26.00 26.30 0.10 0.38% 26.30 106 26.35 1 6.56
2020-04-07 9904 13488857 5399 363926512 26.80 27.20 26.60 26.90 0.60 2.28% 26.90 165 27.00 5 6.71
2020-04-08 9904 10889440 4256 296392193 26.90 27.45 26.80 27.30 0.40 1.49% 27.30 1105 27.35 93 6.81
2020-04-09 9904 8946396 3419 248861517 27.40 28.10 27.40 28.00 0.70 2.56% 27.95 155 28.00 194 6.98
2020-04-10 9904 6540284 2741 183017258 27.90 28.20 27.75 28.10 0.10 0.36% 28.05 16 28.10 118 7.01
2020-04-13 9904 4899513 2171 137082006 28.00 28.20 27.80 27.90 0.20 -0.71% 27.90 159 27.95 39 6.96
2020-04-14 9904 7090198 3027 202164229 28.00 28.90 27.90 28.80 0.90 3.23% 28.75 10 28.80 158 7.18
2020-04-15 9904 11300075 4191 331486551 29.15 29.50 28.90 29.50 0.70 2.43% 29.45 61 29.50 457 7.36
2020-04-16 9904 9057126 3568 261514154 28.90 29.05 28.65 28.80 0.70 -2.37% 28.75 539 28.80 45 7.18
2020-04-17 9904 9075556 3843 262261461 29.00 29.40 28.45 28.55 0.25 -0.87% 28.55 122 28.60 15 7.12
2020-04-20 9904 4663325 1947 134359875 28.60 28.95 28.60 28.90 0.35 1.23% 28.85 16 28.90 69 7.21
2020-04-21 9904 14447205 7176 400879446 28.00 28.20 27.30 27.30 1.60 -5.54% 27.30 110 27.35 18 6.81
2020-04-22 9904 9936315 4947 263859355 26.50 26.95 26.10 26.95 0.35 -1.28% 26.90 62 26.95 92 6.72
2020-04-23 9904 9174117 3429 246548456 26.60 27.30 26.60 26.80 0.15 -0.56% 26.80 194 26.85 20 6.68
2020-04-24 9904 6282793 2519 167770738 26.85 26.90 26.60 26.60 0.20 -0.75% 26.60 588 26.65 38 6.63
2020-04-27 9904 11033388 3848 305130264 27.00 27.95 26.90 27.80 1.20 4.51% 27.75 27 27.80 27 6.93
2020-04-28 9904 12157976 5395 333941962 27.80 27.85 27.20 27.20 0.60 -2.16% 27.20 425 27.25 5 6.78
2020-04-29 9904 15227469 6289 419394367 26.90 27.85 26.80 27.85 0.65 2.39% 27.80 7 27.85 268 6.95
2020-04-30 9904 17991600 8696 503302889 27.80 28.20 27.70 28.20 0.35 1.26% 28.20 33 28.25 408 7.03
2020-05-04 9904 11497121 5124 320388662 27.75 28.20 27.65 28.10 0.10 -0.35% 28.10 48 28.15 103 7.01
2020-05-05 9904 8760151 3667 245307378 28.20 28.30 27.75 27.90 0.20 -0.71% 27.90 208 27.95 73 6.96
2020-05-06 9904 12706000 5959 347900150 27.70 27.75 27.05 27.30 0.60 -2.15% 27.30 35 27.35 85 6.81
2020-05-08 9904 18026034 8300 505738632 27.50 29.25 27.45 27.75 0.40 1.65% 27.75 74 27.80 864 6.92
2020-05-11 9904 14090655 5936 398226154 28.15 28.55 27.90 28.10 0.35 1.26% 28.10 356 28.15 4 7.01
2020-05-12 9904 11189000 5015 311647400 28.10 28.15 27.70 27.75 0.35 -1.25% 27.75 63 27.80 32 6.92
2020-05-13 9904 7806000 3219 215309800 27.60 27.70 27.50 27.55 0.20 -0.72% 27.55 544 27.60 577 6.87
2020-05-14 9904 15664000 6750 421843900 27.10 27.30 26.70 26.95 0.60 -2.18% 26.90 25 26.95 383 6.72
2020-05-15 9904 7409000 3232 198655200 27.10 27.20 26.50 26.65 0.30 -1.11% 26.65 135 26.75 35 6.65
2020-05-18 9904 6335235 2905 169668785 26.65 27.00 26.65 26.70 0.05 0.19% 26.70 208 26.75 6 7.78
2020-05-19 9904 12827000 5328 349491500 27.30 27.50 26.90 27.45 0.75 2.81% 27.45 28 27.50 375 8.00
2020-05-20 9904 6469000 3383 176352950 27.40 27.45 27.10 27.40 0.05 -0.18% 27.35 124 27.40 193 7.99
2020-05-21 9904 19556000 7948 548810750 27.60 28.60 27.55 28.45 1.05 3.83% 28.45 44 28.50 176 8.29
2020-05-22 9904 17605000 7774 489048500 28.45 28.45 27.50 27.50 0.95 -3.34% 27.50 209 27.55 3 8.02
2020-05-25 9904 8029000 2992 219878650 27.85 27.85 27.10 27.50 0.00 0% 27.50 128 27.55 122 8.02
2020-05-26 9904 39567283 16282 1137794048 27.60 29.95 27.55 29.60 2.10 7.64% 29.60 34 29.65 228 8.63
2020-05-27 9904 47279000 21331 1417119400 30.50 30.90 29.15 29.65 0.05 0.17% 29.65 161 29.70 80 8.64
2020-05-28 9904 19367000 9126 566581700 29.75 29.85 28.85 29.00 0.65 -2.19% 28.95 51 29.00 195 8.45
2020-05-29 9904 21423000 6474 626807150 28.90 29.55 28.55 29.55 0.55 1.9% 29.50 21 29.55 874 8.62
2020-06-01 9904 11148000 5280 329113150 29.65 29.75 29.30 29.40 0.15 -0.51% 29.40 56 29.45 41 8.57
2020-06-02 9904 24774343 3736 729173256 29.40 29.70 29.35 29.40 0.00 0% 29.40 73 29.45 17 8.57
2020-06-03 9904 14492000 6850 435785050 29.75 30.35 29.70 30.10 0.70 2.38% 30.10 9 30.15 56 8.78
2020-06-04 9904 9237000 4085 278000950 30.50 30.50 29.90 30.15 0.05 0.17% 30.10 30 30.15 118 8.79
2020-06-05 9904 12070000 5994 363769600 30.05 30.30 29.95 30.20 0.05 0.17% 30.15 219 30.20 61 8.80
2020-06-08 9904 16544000 7463 498297500 30.35 30.45 29.50 30.40 0.20 0.66% 30.35 60 30.40 176 8.86
2020-06-09 9904 10715000 4590 323579850 30.45 30.45 29.95 30.25 0.15 -0.49% 30.20 301 30.25 7 8.82
2020-06-10 9904 7655000 3320 230489050 30.15 30.25 30.00 30.25 0.00 0% 30.20 38 30.25 90 8.82
2020-06-11 9904 14979000 6815 444933350 30.25 30.25 29.20 29.35 0.90 -2.98% 29.35 81 29.40 56 8.56
2020-06-12 9904 12929000 5900 369315000 28.35 28.90 28.00 28.90 0.45 -1.53% 28.90 21 28.95 71 8.43
2020-06-15 9904 10266000 4512 292923900 28.60 28.80 28.30 28.30 0.60 -2.08% 28.30 330 28.35 36 8.25
2020-06-16 9904 7754000 3245 224372100 28.55 29.25 28.55 29.05 0.75 2.65% 29.05 263 29.10 63 8.47
2020-06-17 9904 7424985 3528 215083543 29.10 29.15 28.90 28.95 0.10 -0.34% 28.90 539 28.95 106 8.44
2020-06-18 9904 8034238 3728 231379209 29.00 29.05 28.65 28.75 0.20 -0.69% 28.75 29 28.80 155 8.38
2020-06-19 9904 32571487 4389 931327261 28.85 29.05 28.50 28.50 0.25 -0.87% 28.50 462 28.60 5 8.31
2020-06-22 9904 10925674 4412 316290861 28.55 29.15 28.55 29.00 0.50 1.75% 29.00 269 29.05 164 8.45
2020-06-23 9904 8937734 3516 259645695 29.20 29.20 28.70 29.10 0.10 0.34% 29.10 6 29.15 222 8.48
2020-06-24 9904 5212401 1775 151124286 29.20 29.20 28.90 28.95 0.15 -0.52% 28.95 169 29.00 219 8.44
2020-06-29 9904 9556259 4079 271966703 28.60 28.60 28.25 28.50 0.45 -1.55% 28.45 44 28.50 2 8.31
2020-06-30 9904 8259399 2067 237912145 28.75 28.90 28.65 28.80 0.30 1.05% 28.80 65 28.85 18 8.40
2020-07-01 9904 12187114 3311 350705126 28.80 29.00 28.65 28.75 0.05 -0.17% 28.70 430 28.75 2 8.38
2020-07-02 9904 8236524 3443 237675680 28.80 29.10 28.75 29.10 0.35 1.22% 29.05 7 29.10 390 8.48
2020-07-03 9904 5993859 2012 173934684 29.15 29.20 28.95 29.00 0.10 -0.34% 29.00 66 29.05 163 8.45
2020-07-06 9904 6541937 2653 190010545 29.10 29.15 28.95 29.05 0.05 0.17% 29.05 58 29.10 97 8.47
2020-07-07 9904 9675879 3528 281482803 29.15 29.20 29.00 29.15 0.10 0.34% 29.10 20 29.15 66 8.50
2020-07-08 9904 8477580 3598 245101591 29.05 29.05 28.80 28.95 0.20 -0.69% 28.95 153 29.00 124 8.44
2020-07-09 9904 8119069 3310 235931241 29.00 29.15 28.95 28.95 0.00 0% 28.95 232 29.00 148 8.44
2020-07-13 9904 6153376 2784 176750293 28.35 29.00 28.35 28.75 0.45 -0.69% 28.75 56 28.80 11 8.38
2020-07-14 9904 8254702 3375 234735853 28.70 28.75 28.30 28.35 0.40 -1.39% 28.30 188 28.35 35 8.27
2020-07-15 9904 10171755 3744 292066387 28.70 28.90 28.55 28.70 0.35 1.23% 28.70 47 28.75 5 8.37
2020-07-16 9904 31642818 11017 938054210 28.95 30.00 28.80 29.95 1.25 4.36% 29.90 383 29.95 1 8.73
2020-07-17 9904 36014111 15047 1091514643 30.15 30.80 29.65 29.70 0.25 -0.83% 29.70 26 29.75 23 8.66
2020-07-20 9904 10701637 4770 313925295 29.95 29.95 29.00 29.50 0.20 -0.67% 29.45 32 29.50 49 8.60
2020-07-21 9904 12960121 4792 380981655 29.70 29.70 29.20 29.45 0.05 -0.17% 29.45 34 29.50 112 8.59
2020-07-22 9904 8615011 3579 256122650 29.50 29.85 29.40 29.85 0.40 1.36% 29.80 375 29.85 268 8.70
2020-07-23 9904 13294629 5486 399161320 29.90 30.40 29.75 30.00 0.15 0.5% 30.00 128 30.05 13 8.75
2020-07-27 9904 42886844 18024 1192929960 29.00 29.00 27.00 27.00 2.30 -10% 27.00 836 27.05 73 7.87
2020-07-28 9904 28941087 10786 768193156 27.00 27.05 26.10 26.50 0.50 -1.85% 26.50 38 26.55 25 7.73
2020-07-29 9904 20032394 7800 517281862 25.10 26.35 25.05 26.10 0.00 -1.51% 26.05 125 26.10 88 7.61
2020-07-30 9904 9194680 4998 241156694 26.40 26.45 26.10 26.45 0.35 1.34% 26.40 20 26.45 122 7.71
2020-07-31 9904 10396730 4406 276818510 26.50 26.85 26.45 26.55 0.10 0.38% 26.55 107 26.60 80 7.74
2020-08-03 9904 8025928 3648 213577205 26.55 26.90 26.45 26.45 0.10 -0.38% 26.45 113 26.50 18 7.71
2020-08-04 9904 7960589 3038 213463343 26.55 27.20 26.40 27.10 0.65 2.46% 27.10 6 27.15 120 7.90
2020-08-05 9904 12200625 4988 335838464 27.20 27.80 27.15 27.65 0.55 2.03% 27.65 19 27.70 35 8.06
2020-08-06 9904 9235734 4286 257136412 27.90 28.15 27.55 27.75 0.10 0.36% 27.75 175 27.80 67 8.09
2020-08-07 9904 8992498 3897 251371294 27.80 28.10 27.75 27.95 0.20 0.72% 27.90 237 27.95 6 8.15
2020-08-11 9904 7536567 3486 213156475 28.15 28.65 28.05 28.25 0.20 1.07% 28.25 19 28.30 25 8.24
2020-08-12 9904 7093152 3472 198076229 28.20 28.25 27.70 27.90 0.35 -1.24% 27.90 14 27.95 9 8.13
2020-08-13 9904 5366156 2873 149360969 28.00 28.20 27.65 27.85 0.05 -0.18% 27.80 21 27.85 44 8.12
2020-08-14 9904 4775258 2257 132679592 27.65 28.05 27.65 27.70 0.15 -0.54% 27.70 106 27.75 12 8.08
2020-08-17 9904 15241004 6785 436382946 27.80 29.00 27.75 28.75 1.05 3.79% 28.70 9 28.75 39 15.29
2020-08-18 9904 11179464 5116 316431676 29.00 29.10 28.05 28.05 0.70 -2.43% 28.05 348 28.10 53 14.92
2020-08-19 9904 15481511 7678 426835556 28.05 28.10 27.25 27.30 0.75 -2.67% 27.30 125 27.35 4 14.52
2020-08-20 9904 16681626 8237 445449952 27.10 27.20 26.25 26.70 0.60 -2.2% 26.70 141 26.75 54 14.20
2020-08-21 9904 9317568 4695 250492786 27.10 27.15 26.70 26.85 0.15 0.56% 26.85 376 26.90 4 14.28
2020-08-24 9904 6852725 3006 187345328 27.00 27.70 26.85 27.55 0.70 2.61% 27.50 95 27.55 17 14.65
2020-08-25 9904 10322783 4590 289575775 27.65 28.40 27.55 27.85 0.30 1.09% 27.85 74 27.95 20 14.81
2020-08-26 9904 5254767 2513 146608026 28.00 28.20 27.60 28.00 0.15 0.54% 27.95 10 28.00 45 14.89
2020-08-27 9904 4858557 2179 134801201 28.00 28.05 27.60 27.75 0.25 -0.89% 27.70 25 27.75 79 14.76
2020-08-28 9904 7567993 3136 211366645 27.75 28.20 27.55 27.90 0.15 0.54% 27.90 12 27.95 23 14.84
2020-08-31 9904 13869234 3259 385982063 28.15 28.15 27.70 27.70 0.20 -0.72% 27.65 355 27.70 152 14.73
2020-08-31 9904 13869234 3259 385982063 28.15 28.15 27.70 27.70 0.20 0% 27.65 355 27.70 152 14.73
2020-09-01 9904 9687477 3049 267031350 27.80 27.85 27.25 27.65 0.05 -0.18% 27.65 135 27.70 32 14.71
2020-09-02 9904 8260550 3701 226671146 27.70 27.85 27.25 27.55 0.10 -0.36% 27.50 7 27.55 42 14.65
2020-09-03 9904 7690002 3154 210896494 27.55 27.70 27.25 27.35 0.20 -0.73% 27.35 47 27.40 150 14.55
2020-09-04 9904 9080792 2560 246033150 27.00 27.30 26.90 27.25 0.10 -0.37% 27.20 101 27.25 65 14.49
2020-09-07 9904 4676386 1904 127482721 27.15 27.45 27.10 27.30 0.05 0.18% 27.25 148 27.30 17 14.52
2020-09-10 9904 7428975 3335 201029860 27.30 27.30 26.95 27.10 0.20 -0.73% 27.05 131 27.10 19 14.41
2020-09-11 9904 8239439 2843 221828535 27.00 27.00 26.85 27.00 0.10 -0.37% 26.95 15 27.00 798 14.36
2020-09-14 9904 4788048 2012 129169096 27.10 27.15 26.90 26.95 0.05 -0.19% 26.95 451 27.00 114 14.34
2020-09-16 9904 6102324 2348 165258571 27.25 27.30 26.95 27.00 0.25 0.19% 27.00 21 27.05 41 14.36
2020-09-17 9904 3767498 2001 101896286 27.00 27.15 27.00 27.10 0.10 0.37% 27.05 34 27.10 36 14.41
2020-09-18 9904 5178031 1691 140138580 27.10 27.20 27.00 27.00 0.10 -0.37% 27.00 1263 27.10 4 14.36
2020-09-22 9904 8381790 2880 225056240 27.10 27.10 26.75 26.80 0.40 -0.74% 26.75 725 26.80 173 14.26
2020-09-24 9904 12720941 5170 332785340 26.50 26.65 25.80 26.05 0.60 -2.8% 26.05 40 26.10 36 13.86
2020-09-25 9904 10553034 4580 271788167 26.15 26.25 25.45 25.60 0.45 -1.73% 25.60 31 25.65 52 13.62
2020-09-29 9904 2941573 1192 77216561 26.20 26.35 26.10 26.20 0.10 2.34% 26.20 122 26.30 9 13.94
2020-09-30 9904 6090512 1797 160812916 26.35 26.60 26.15 26.15 0.05 -0.19% 26.15 360 26.20 8 13.91
2020-10-06 9904 6383507 2216 172927602 26.90 27.20 26.85 27.15 0.40 3.82% 27.10 64 27.15 11 14.44
2020-10-08 9904 4316749 1315 116047850 27.10 27.10 26.80 26.95 0.10 -0.74% 26.90 95 26.95 56 14.34
2020-10-12 9904 12281000 3308 325340250 26.65 26.70 26.15 26.65 0.30 -1.11% 26.60 57 26.65 32 14.18
2020-10-13 9904 2781801 1447 73672387 26.55 26.60 26.35 26.60 0.05 -0.19% 26.55 2 26.60 65 14.15
2020-10-14 9904 4212698 1608 112236753 26.45 27.00 26.45 26.55 0.05 -0.19% 26.55 30 26.60 54 14.12
2020-10-15 9904 4234007 1631 111486579 26.50 26.60 26.25 26.25 0.30 -1.13% 26.25 555 26.30 19 13.96
2020-10-16 9904 9057637 3563 235987533 26.25 26.30 25.95 25.95 0.30 -1.14% 25.95 176 26.00 99 13.80
2020-10-20 9904 5650693 2331 146635292 25.95 26.15 25.85 26.00 0.05 0.19% 25.95 16 26.05 150 13.83
2020-10-21 9904 7410611 2846 192524436 26.05 26.15 25.85 25.90 0.10 -0.38% 25.90 23 25.95 53 13.78
2020-10-22 9904 9327922 2102 244266142 25.90 26.30 25.90 26.20 0.30 1.16% 26.20 224 26.25 88 13.94
2020-10-23 9904 5071251 2254 134371093 26.20 26.65 26.20 26.60 0.40 1.53% 26.55 120 26.60 41 14.15
2020-10-26 9904 4902852 1783 129996705 26.55 26.65 26.30 26.50 0.10 -0.38% 26.50 53 26.55 27 14.10
2020-10-27 9904 3627210 1616 95326913 26.30 26.35 26.20 26.25 0.25 -0.94% 26.25 77 26.30 30 13.96
2020-10-28 9904 7106365 2584 184791619 26.20 26.25 25.85 26.05 0.20 -0.76% 26.00 37 26.05 227 13.86
2020-10-29 9904 6528931 2799 167770889 25.80 25.85 25.50 25.70 0.35 -1.34% 25.70 293 25.75 65 13.67
2020-10-30 9904 12516089 4869 317207965 25.60 25.65 25.20 25.20 0.50 -1.95% 25.20 725 25.25 8 13.40
2020-11-02 9904 4439257 1846 112498963 25.20 25.45 25.10 25.45 0.25 0.99% 25.40 119 25.45 21 13.54
2020-11-03 9904 5367608 2345 136603683 25.50 25.65 25.30 25.55 0.10 0.39% 25.50 32 25.55 191 13.59
2020-11-04 9904 3209385 1159 81825717 25.55 25.65 25.35 25.50 0.05 -0.2% 25.50 57 25.55 59 13.56
2020-11-05 9904 4617257 1709 118614309 25.55 25.85 25.55 25.60 0.10 0.39% 25.60 69 25.70 45 13.62
2020-11-06 9904 3304822 1012 85192226 25.65 25.85 25.65 25.85 0.25 0.98% 25.80 34 25.85 77 13.75
2020-11-09 9904 6610239 2379 172904934 25.95 26.40 25.90 26.15 0.30 1.16% 26.10 342 26.15 114 13.91
2020-11-10 9904 56468743 19410 1539834110 26.50 27.90 26.10 27.70 1.55 5.93% 27.65 206 27.70 42 14.73
2020-11-11 9904 50708395 19368 1446328505 28.00 28.90 27.90 28.90 1.20 4.33% 28.85 63 28.90 325 15.37
2020-11-12 9904 21986582 8716 628131703 28.80 29.00 28.15 28.55 0.35 -1.21% 28.55 29 28.60 359 15.19
2020-11-13 9904 18924442 7850 547964713 28.60 29.40 28.55 28.95 0.40 1.4% 28.90 12 28.95 188 15.40
2020-11-16 9904 25280012 9585 740543913 29.15 29.60 28.75 29.50 0.55 1.9% 29.45 115 29.50 211 15.69
2020-11-18 9904 29576286 13105 907285978 29.95 31.00 29.95 31.00 1.10 5.08% 30.95 68 31.00 452 20.39
2020-11-19 9904 34107006 14460 1062720688 31.20 31.90 30.55 31.00 0.00 0% 30.95 115 31.00 346 20.39
2020-11-23 9904 27778065 11952 879796160 32.30 32.50 31.15 31.55 0.35 1.77% 31.50 85 31.55 225 20.76
2020-11-24 9904 24349596 10152 751768205 31.40 31.45 30.60 30.80 0.75 -2.38% 30.75 106 30.80 131 20.26
2020-11-25 9904 13656543 5848 426841826 31.20 31.45 31.05 31.40 0.60 1.95% 31.35 55 31.40 27 20.66
2020-11-26 9904 11562469 5009 359620116 31.50 31.50 30.95 31.10 0.30 -0.96% 31.10 79 31.15 63 20.46
2020-11-27 9904 15296366 6391 469753078 30.80 31.00 30.50 30.80 0.30 -0.96% 30.75 149 30.80 51 20.26
2020-11-30 9904 47235919 13772 1475416778 30.80 31.70 30.55 31.25 0.45 1.46% 31.15 86 31.25 54 20.56
2020-12-01 9904 13557593 5183 419495033 31.25 31.25 30.80 31.00 0.25 -0.8% 30.95 31 31.00 1310 20.39
2020-12-02 9904 15009921 6219 462788688 30.80 31.25 30.60 31.00 0.00 0% 31.00 265 31.05 83 20.39
2020-12-04 9904 12531581 5076 391900106 31.35 31.45 31.15 31.25 0.20 0.81% 31.25 2 31.30 92 20.56
2020-12-07 9904 11184757 5027 346564749 31.25 31.40 30.80 31.10 0.15 -0.48% 31.05 5 31.10 113 20.46
2020-12-11 9904 18602274 7936 582011540 31.75 31.75 30.70 31.30 0.65 0.64% 31.25 26 31.30 287 20.59
2020-12-16 9904 18784437 7706 593073921 31.40 31.85 31.25 31.55 0.40 0.8% 31.55 120 31.60 194 20.76
2020-12-18 9904 9625834 3359 298739385 31.20 31.35 30.95 30.95 0.30 -1.9% 30.95 296 31.00 61 20.36
2020-12-21 9904 6046491 2509 188285915 31.10 31.30 30.90 31.30 0.35 1.13% 31.25 7 31.30 301 20.59
2020-12-22 9904 10512172 4051 326009740 31.35 31.40 30.50 30.65 0.65 -2.08% 30.65 48 30.70 61 20.16
2020-12-25 9904 3838542 1968 117714585 30.60 30.80 30.55 30.75 0.20 0.33% 30.70 15 30.75 14 20.23
2020-12-28 9904 5173321 2200 159349598 30.70 31.00 30.60 30.90 0.15 0.49% 30.90 111 30.95 29 20.33
2020-12-29 9904 6246253 2592 194253643 31.00 31.30 30.90 31.05 0.15 0.49% 31.00 19 31.05 14 20.43
2020-12-30 9904 8491397 4535 264921395 31.15 31.40 31.00 31.40 0.35 1.13% 31.35 50 31.40 575 20.66