統一實(9907)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　11.70
0
0%		11.70
0
0%		 　11.65
-0.05
-0.43%		11.65
0
0%		11.55
-0.1
-0.86%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		 　11.55
0
0%		11.40
-0.15
-1.3%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		 　11.45
0
0%		 　　　　　　　　10.90
-0.55
-4.8%		10.90
0
0%		11.44
2 月 　10.55
-0.35
-3.21%		10.70
0.15
1.42%		10.70
0
0%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		 　10.55
-0.15
-1.4%		10.65
0.1
0.95%		10.75
0.1
0.94%		10.85
0.1
0.93%		10.85
0
0%		 　10.80
-0.05
-0.46%		10.85
0.05
0.46%		11.05
0.2
1.84%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		 　10.85
-0.1
-0.91%		10.85
0
0%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		 10.74
3 月　10.55
-0.15
-1.4%		10.60
0.05
0.47%		10.65
0.05
0.47%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		 　10.40
-0.25
-2.35%		10.25
-0.15
-1.44%		10.15
-0.1
-0.98%		9.85
-0.3
-2.96%		9.20
-0.65
-6.6%		 　8.91
-0.29
-3.15%		8.20
-0.71
-7.97%		8.20
0
0%		7.43
-0.77
-9.39%		7.92
0.49
6.59%		 　7.67
-0.25
-3.16%		7.86
0.19
2.48%		8.22
0.36
4.58%		8.21
-0.01
-0.12%		8.16
-0.05
-0.61%		 　8.00
-0.16
-1.96%		8.00
0
0%		9.03
4 月8.09
0.09
1.13%		 　　　8.09
0
0%		8.14
0.05
0.62%		8.34
0.2
2.46%		8.38
0.04
0.48%		8.65
0.27
3.22%		 　8.57
-0.08
-0.92%		8.63
0.06
0.7%		9.00
0.37
4.29%		8.77
-0.23
-2.56%		8.86
0.09
1.03%		 　8.94
0.08
0.9%		8.64
-0.3
-3.36%		8.60
-0.04
-0.46%		8.68
0.08
0.93%		8.64
-0.04
-0.46%		 　8.59
-0.05
-0.58%		8.87
0.28
3.26%		8.99
0.12
1.35%		9.19
0.2
2.22%		 8.63
5 月　　　8.89
-0.3
-3.26%		8.89
0
0%		8.77
-0.12
-1.35%		 8.79
0.02
0.23%		 　8.95
0.16
1.82%		8.84
-0.11
-1.23%		8.75
-0.09
-1.02%		8.56
-0.19
-2.17%		8.55
-0.01
-0.12%		 　8.63
0.08
0.94%		8.65
0.02
0.23%		8.63
-0.02
-0.23%		8.67
0.04
0.46%		8.63
-0.04
-0.46%		 　8.59
-0.04
-0.46%		8.63
0.04
0.47%		8.81
0.18
2.09%		8.79
-0.02
-0.23%		8.78
-0.01
-0.11%		 8.74
6 月8.88
0.1
1.14%		8.90
0.02
0.23%		8.96
0.06
0.67%		9.09
0.13
1.45%		9.27
0.18
1.98%		 　9.34
0.07
0.76%		9.22
-0.12
-1.28%		9.38
0.16
1.74%		9.06
-0.32
-3.41%		8.88
-0.18
-1.99%		 　8.85
-0.03
-0.34%		9.06
0.21
2.37%		9.15
0.09
0.99%		9.21
0.06
0.66%		9.24
0.03
0.33%		 　9.44
0.2
2.16%		9.36
-0.08
-0.85%		9.28
-0.08
-0.85%		 　　　9.14
-0.14
-1.51%		9.15
0.01
0.11%		 9.15
7 月9.22
0.07
0.77%		9.34
0.12
1.3%		9.74
0.4
4.28%		 　9.75
0.01
0.1%		9.68
-0.07
-0.72%		9.67
-0.01
-0.1%		9.65
-0.02
-0.21%		 　　9.61
-0.04
-0.41%		9.56
-0.05
-0.52%		9.59
0.03
0.31%		9.76
0.17
1.77%		9.54
-0.22
-2.25%		 　9.45
-0.09
-0.94%		9.60
0.15
1.59%		9.61
0.01
0.1%		9.52
-0.09
-0.94%		 　　9.11
-0.41
-4.31%		9.00
-0.11
-1.21%		9.09
0.09
1%		9.07
-0.02
-0.22%		9.05
-0.02
-0.22%		9.46
8 月 　9.01
-0.04
-0.44%		9.05
0.04
0.44%		9.05
0
0%		9.08
0.03
0.33%		9.05
-0.03
-0.33%		 　　9.20
0.15
1.66%		9.18
-0.02
-0.22%		9.18
0
0%		9.28
0.1
1.09%		 　9.39
0.11
1.19%		9.47
0.08
0.85%		9.48
0.01
0.11%		9.18
-0.3
-3.16%		9.42
0.24
2.61%		 　9.42
0
0%		9.55
0.13
1.38%		9.69
0.14
1.47%		9.62
-0.07
-0.72%		9.63
0.01
0.1%		 9.72
0.09
0.93%		9.35
9 月 9.72
0
0%		9.72
10 月 9.72
0
0%		9.72
11 月 9.72
0
0%		9.72
12 月 9.72
0
0%		9.72

說明:最高漲幅:6.59%最低跌幅:-9.39% 最高價:11.70最低價:7.43平均價:9.6,灰色底表示週末,漲84天(9.44)元,跌94天(-14.11)元,平盤144天
7%=1,5%=1,4%=2,3%=3,2%=16,1%=37,0%=168,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=9,-6%=13,-7%=32,-8%=33,

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 9907 511337 273 5996087 11.70 11.75 11.70 11.70 0.05 0% 11.70 53 11.75 501 24.38
2020-01-03 9907 508083 294 5936926 11.70 11.70 11.65 11.70 0.00 0% 11.65 155 11.70 268 24.38
2020-01-06 9907 569515 246 6647639 11.70 11.70 11.65 11.65 0.05 -0.43% 11.65 57 11.70 144 24.27
2020-01-07 9907 664467 317 7733386 11.70 11.70 11.60 11.65 0.00 0% 11.60 138 11.65 150 24.27
2020-01-08 9907 704070 306 8149308 11.60 11.65 11.55 11.55 0.10 -0.86% 11.55 249 11.60 69 24.06
2020-01-09 9907 1551928 476 17904113 11.60 11.60 11.50 11.50 0.05 -0.43% 11.50 365 11.55 120 23.96
2020-01-10 9907 664828 295 7660869 11.55 11.55 11.50 11.55 0.05 0.43% 11.55 14 11.60 614 24.06
2020-01-13 9907 461139 221 5310308 11.50 11.55 11.50 11.55 0.00 0% 11.50 222 11.55 213 24.06
2020-01-14 9907 1952601 743 22347723 11.50 11.55 11.40 11.40 0.15 -1.3% 11.40 247 11.45 536 23.75
2020-01-15 9907 569048 257 6505399 11.45 11.50 11.40 11.45 0.05 0.44% 11.45 4 11.50 460 23.85
2020-01-16 9907 399724 218 4565596 11.45 11.45 11.40 11.40 0.05 -0.44% 11.40 279 11.45 102 23.75
2020-01-17 9907 522096 259 5993556 11.55 11.55 11.40 11.45 0.05 0.44% 11.45 7 11.50 96 23.85
2020-01-20 9907 639282 269 7310641 11.50 11.50 11.40 11.45 0.00 0% 11.40 338 11.45 163 23.85
2020-01-30 9907 2550547 970 28239744 11.30 11.30 10.90 10.90 0.55 -4.8% 10.90 91 10.95 1 22.71
2020-01-31 9907 958493 384 10466790 10.90 11.00 10.85 10.90 0.00 0% 10.90 90 10.95 14 22.71
2020-02-03 9907 1599858 564 16875113 10.60 10.65 10.45 10.55 0.35 -3.21% 10.55 2 10.60 48 21.98
2020-02-04 9907 1064387 487 11329976 10.55 10.80 10.55 10.70 0.15 1.42% 10.70 76 10.75 1 22.29
2020-02-05 9907 537865 243 5766138 10.75 10.75 10.65 10.70 0.00 0% 10.70 194 10.75 19 22.29
2020-02-06 9907 507954 277 5475998 10.80 10.85 10.70 10.80 0.10 0.93% 10.75 129 10.80 15 22.50
2020-02-07 9907 821500 389 8809897 10.80 10.80 10.65 10.70 0.10 -0.93% 10.65 133 10.70 23 22.29
2020-02-10 9907 829414 282 8734626 10.50 10.60 10.45 10.55 0.15 -1.4% 10.55 69 10.60 26 21.98
2020-02-11 9907 437810 217 4659007 10.55 10.70 10.55 10.65 0.10 0.95% 10.60 165 10.65 1 22.19
2020-02-12 9907 674878 278 7253771 10.65 10.80 10.65 10.75 0.10 0.94% 10.75 43 10.80 60 22.40
2020-02-13 9907 692000 245 7481750 10.75 10.85 10.75 10.85 0.10 0.93% 10.80 165 10.85 38 22.60
2020-02-14 9907 552433 302 5989913 10.85 10.90 10.80 10.85 0.00 0% 10.80 86 10.85 41 22.60
2020-02-17 9907 576341 195 6206026 10.85 10.85 10.70 10.80 0.05 -0.46% 10.75 62 10.80 7 22.50
2020-02-18 9907 547320 232 5935067 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 43 10.90 73 22.60
2020-02-19 9907 1037000 420 11383350 10.85 11.10 10.85 11.05 0.20 1.84% 11.00 108 11.05 35 23.02
2020-02-20 9907 396698 193 4379745 11.10 11.10 11.00 11.00 0.05 -0.45% 11.00 162 11.05 37 22.92
2020-02-21 9907 488000 209 5337500 10.90 11.05 10.90 10.95 0.05 -0.45% 10.95 1 11.00 33 22.81
2020-02-24 9907 687000 257 7464650 10.90 10.95 10.80 10.85 0.10 -0.91% 10.85 60 10.90 94 22.60
2020-02-25 9907 380807 170 4117993 10.80 10.90 10.75 10.85 0.00 0% 10.80 131 10.85 1 22.60
2020-02-26 9907 315000 134 3408000 10.85 10.85 10.80 10.80 0.05 -0.46% 10.80 88 10.85 170 22.50
2020-02-27 9907 898764 307 9673885 10.85 10.85 10.70 10.70 0.10 -0.93% 10.70 61 10.75 36 22.29
2020-03-02 9907 1494449 666 15799722 10.60 10.65 10.50 10.55 0.15 -1.4% 10.55 53 10.60 103 21.98
2020-03-03 9907 499000 172 5312150 10.65 10.75 10.60 10.60 0.05 0.47% 10.60 74 10.65 48 22.08
2020-03-04 9907 1011468 303 10674525 10.65 10.65 10.50 10.65 0.05 0.47% 10.55 95 10.65 90 22.19
2020-03-05 9907 740230 299 7932306 10.65 10.80 10.65 10.70 0.05 0.47% 10.70 76 10.75 31 22.29
2020-03-06 9907 569000 231 6059050 10.65 10.70 10.60 10.65 0.05 -0.47% 10.65 54 10.70 83 22.19
2020-03-09 9907 1870242 644 19594941 10.55 10.60 10.40 10.40 0.25 -2.35% 10.40 314 10.45 39 21.67
2020-03-10 9907 1716057 620 17522476 10.25 10.35 10.10 10.25 0.15 -1.44% 10.25 54 10.30 83 21.35
2020-03-11 9907 808144 402 8250529 10.30 10.30 10.10 10.15 0.10 -0.98% 10.15 2 10.20 77 21.15
2020-03-12 9907 3579045 988 35402961 10.10 10.15 9.80 9.85 0.30 -2.96% 9.84 1 9.85 13 20.52
2020-03-13 9907 3450000 996 31662310 9.45 9.45 9.10 9.20 0.65 -6.6% 9.20 25 9.22 8 19.17
2020-03-16 9907 2533682 781 22874868 9.20 9.20 8.91 8.91 0.29 -3.15% 8.91 34 8.92 10 18.56
2020-03-17 9907 3887775 1091 32546803 8.50 8.66 8.20 8.20 0.71 -7.97% 8.20 267 8.21 14 17.08
2020-03-18 9907 2260887 900 18672880 8.26 8.39 8.20 8.20 0.00 0% 8.20 173 8.23 11 17.08
2020-03-19 9907 3209530 1145 24435424 8.10 8.10 7.39 7.43 0.77 -9.39% 7.42 29 7.43 62 15.48
2020-03-20 9907 1942111 613 15286473 7.53 7.99 7.53 7.92 0.49 6.59% 7.91 5 7.92 16 16.50
2020-03-23 9907 1018824 403 7809736 7.87 7.87 7.52 7.67 0.25 -3.16% 7.67 9 7.69 2 15.98
2020-03-24 9907 1363085 507 10765401 7.80 7.97 7.80 7.86 0.19 2.48% 7.86 30 7.91 56 16.38
2020-03-25 9907 1778865 602 14627881 8.10 8.30 8.10 8.22 0.36 4.58% 8.20 8 8.24 1 17.12
2020-03-26 9907 1038100 474 8560006 8.29 8.30 8.15 8.21 0.01 -0.12% 8.21 4 8.25 5 17.10
2020-03-27 9907 1776877 616 14586804 8.21 8.30 8.15 8.16 0.05 -0.61% 8.16 28 8.18 8 17.00
2020-03-30 9907 1178300 446 9293236 7.90 8.00 7.71 8.00 0.16 -1.96% 7.99 4 8.00 211 23.53
2020-03-31 9907 1682000 498 13486510 8.00 8.09 7.97 8.00 0.00 0% 8.00 10 8.03 1 23.53
2020-04-01 9907 754830 280 6093099 8.00 8.14 8.00 8.09 0.09 1.13% 8.06 12 8.09 11 23.79
2020-04-06 9907 1186564 496 9524741 8.07 8.09 7.96 8.09 0.00 0% 8.07 7 8.09 16 23.79
2020-04-07 9907 1214784 476 9871433 8.16 8.16 8.08 8.14 0.05 0.62% 8.13 39 8.14 16 23.94
2020-04-08 9907 1557411 577 12838502 8.14 8.36 8.14 8.34 0.20 2.46% 8.33 4 8.34 107 24.53
2020-04-09 9907 1890543 441 15772567 8.34 8.40 8.30 8.38 0.04 0.48% 8.38 3 8.39 11 24.65
2020-04-10 9907 1667817 606 14197199 8.39 8.70 8.38 8.65 0.27 3.22% 8.65 13 8.67 3 25.44
2020-04-13 9907 1101100 504 9454361 8.65 8.65 8.52 8.57 0.08 -0.92% 8.57 8 8.58 2 25.21
2020-04-14 9907 1105439 426 9524688 8.57 8.67 8.57 8.63 0.06 0.7% 8.61 3 8.63 7 25.38
2020-04-15 9907 2196538 988 19477882 8.66 9.03 8.66 9.00 0.37 4.29% 9.00 5 9.01 4 26.47
2020-04-16 9907 1768744 877 15579057 8.93 8.93 8.74 8.77 0.23 -2.56% 8.77 65 8.79 1 25.79
2020-04-17 9907 2324989 907 20882216 8.85 9.18 8.85 8.86 0.09 1.03% 8.85 31 8.86 2 26.06
2020-04-20 9907 709111 312 6327540 8.89 8.96 8.89 8.94 0.08 0.9% 8.94 1 8.96 9 26.29
2020-04-21 9907 1575436 746 13722664 8.90 8.90 8.61 8.64 0.30 -3.36% 8.64 2 8.65 3 25.41
2020-04-22 9907 799932 379 6831872 8.62 8.62 8.48 8.60 0.04 -0.46% 8.56 13 8.60 10 25.29
2020-04-23 9907 592880 255 5137818 8.60 8.80 8.60 8.68 0.08 0.93% 8.67 10 8.68 9 25.53
2020-04-24 9907 692355 242 5997463 8.67 8.69 8.63 8.64 0.04 -0.46% 8.63 26 8.64 21 25.41
2020-04-27 9907 5809704 1416 49977601 8.76 8.76 8.56 8.59 0.05 -0.58% 8.59 22 8.62 11 25.26
2020-04-28 9907 2349429 797 20758116 8.71 8.94 8.63 8.87 0.28 3.26% 8.87 9 8.88 16 26.09
2020-04-29 9907 4720729 1069 42167229 8.90 8.99 8.79 8.99 0.12 1.35% 8.97 31 8.99 123 26.44
2020-04-30 9907 2927576 1270 26679200 9.03 9.20 9.02 9.19 0.20 2.22% 9.19 11 9.20 84 27.03
2020-05-04 9907 2308302 888 20628168 9.05 9.05 8.85 8.89 0.30 -3.26% 8.89 37 8.90 2 26.15
2020-05-05 9907 955722 422 8502428 8.89 8.94 8.85 8.89 0.00 0% 8.88 73 8.89 17 26.15
2020-05-06 9907 1949000 723 17158990 8.90 8.90 8.75 8.77 0.12 -1.35% 8.77 70 8.80 230 25.79
2020-05-08 9907 1095319 484 9632767 8.77 8.83 8.76 8.79 0.04 0.23% 8.79 15 8.80 6 25.85
2020-05-11 9907 1809055 740 16138584 8.78 9.00 8.78 8.95 0.16 1.82% 8.93 10 8.95 30 26.32
2020-05-12 9907 1653000 601 14620140 8.93 8.93 8.80 8.84 0.11 -1.23% 8.81 25 8.84 23 44.20
2020-05-13 9907 1383000 657 12083880 8.80 8.80 8.70 8.75 0.09 -1.02% 8.75 22 8.77 10 43.75
2020-05-14 9907 2125000 645 18358530 8.73 8.74 8.55 8.56 0.19 -2.17% 8.56 13 8.57 3 42.80
2020-05-15 9907 1313000 346 11260490 8.59 8.63 8.52 8.55 0.01 -0.12% 8.55 52 8.57 19 42.75
2020-05-18 9907 682472 271 5902694 8.56 8.78 8.56 8.63 0.08 0.94% 8.62 1 8.63 13 43.15
2020-05-19 9907 1636000 427 14196370 8.74 8.80 8.64 8.65 0.02 0.23% 8.65 23 8.68 1 43.25
2020-05-20 9907 1455000 380 12574400 8.69 8.74 8.60 8.63 0.02 -0.23% 8.62 63 8.63 171 43.15
2020-05-21 9907 3238000 632 28122190 8.64 8.75 8.64 8.67 0.04 0.46% 8.66 84 8.67 88 43.35
2020-05-22 9907 1666000 471 14465570 8.71 8.74 8.61 8.63 0.04 -0.46% 8.62 13 8.63 6 43.15
2020-05-25 9907 2016000 419 17238140 8.70 8.70 8.52 8.59 0.04 -0.46% 8.57 3 8.59 7 42.95
2020-05-26 9907 1927557 556 16639465 8.59 8.68 8.59 8.63 0.04 0.47% 8.62 16 8.63 24 43.15
2020-05-27 9907 2860000 857 24945570 8.68 8.83 8.66 8.81 0.18 2.09% 8.81 32 8.82 50 44.05
2020-05-28 9907 1688000 501 14908380 8.83 8.88 8.75 8.79 0.02 -0.23% 8.78 1 8.79 9 43.95
2020-05-29 9907 907000 225 7962120 8.79 8.82 8.75 8.78 0.01 -0.11% 8.78 143 8.81 10 43.90
2020-06-01 9907 1181000 420 10497690 8.86 8.95 8.81 8.88 0.10 1.14% 8.88 18 8.89 32 44.40
2020-06-02 9907 847015 289 7531132 8.88 8.94 8.85 8.90 0.02 0.23% 8.90 1 8.91 33 44.50
2020-06-03 9907 1642000 486 14685710 8.91 8.98 8.91 8.96 0.06 0.67% 8.96 5 8.97 48 44.80
2020-06-04 9907 1556000 576 14025880 9.01 9.09 8.96 9.09 0.13 1.45% 9.09 5 9.10 36 45.45
2020-06-05 9907 2541000 926 23595130 9.11 9.39 9.11 9.27 0.18 1.98% 9.27 18 9.28 44 46.35
2020-06-08 9907 1883000 590 17579280 9.41 9.44 9.25 9.34 0.07 0.76% 9.34 9 9.35 3 46.70
2020-06-09 9907 1688000 533 15613160 9.32 9.32 9.21 9.22 0.12 -1.28% 9.22 47 9.23 6 46.10
2020-06-10 9907 1772000 510 16468140 9.22 9.38 9.22 9.38 0.16 1.74% 9.37 40 9.38 23 46.90
2020-06-11 9907 2676000 936 24601780 9.37 9.37 9.05 9.06 0.32 -3.41% 9.05 20 9.06 7 45.30
2020-06-12 9907 2328000 606 20571450 8.90 8.90 8.76 8.88 0.18 -1.99% 8.87 23 8.88 2 44.40
2020-06-15 9907 967000 338 8583220 8.88 8.92 8.82 8.85 0.03 -0.34% 8.85 23 8.86 1 44.25
2020-06-16 9907 2447000 561 21919510 8.92 9.06 8.90 9.06 0.21 2.37% 9.06 46 9.07 17 45.30
2020-06-17 9907 1298811 435 11832623 9.05 9.17 9.05 9.15 0.09 0.99% 9.15 13 9.16 45 45.75
2020-06-18 9907 1475662 531 13542284 9.17 9.24 9.11 9.21 0.06 0.66% 9.20 14 9.21 9 46.05
2020-06-19 9907 5445143 1527 51471881 9.22 9.70 9.21 9.24 0.03 0.33% 9.23 142 9.24 195 46.20
2020-06-22 9907 2360827 845 22091193 9.25 9.46 9.25 9.44 0.20 2.16% 9.43 10 9.44 5 47.20
2020-06-23 9907 1520615 489 14274886 9.49 9.56 9.27 9.36 0.08 -0.85% 9.36 7 9.38 4 46.80
2020-06-24 9907 959716 334 8919102 9.33 9.36 9.25 9.28 0.08 -0.85% 9.27 16 9.28 1 46.40
2020-06-29 9907 1738163 580 15840842 9.14 9.18 9.04 9.14 0.14 -1.51% 9.10 5 9.14 16 45.70
2020-06-30 9907 909700 253 8334116 9.14 9.20 9.14 9.15 0.01 0.11% 9.15 23 9.16 1 45.75
2020-07-01 9907 1349076 397 12448821 9.19 9.28 9.18 9.22 0.07 0.77% 9.22 34 9.23 1 46.10
2020-07-02 9907 1231664 421 11448603 9.25 9.35 9.24 9.34 0.12 1.3% 9.33 137 9.34 15 46.70
2020-07-03 9907 6221976 2098 60330092 9.55 9.80 9.54 9.74 0.40 4.28% 9.73 66 9.74 7 48.70
2020-07-06 9907 3012920 1083 29460502 9.81 9.88 9.71 9.75 0.01 0.1% 9.75 61 9.76 15 48.75
2020-07-07 9907 1820573 706 17582952 9.77 9.80 9.56 9.68 0.07 -0.72% 9.68 9 9.69 9 48.40
2020-07-08 9907 920152 396 8904321 9.69 9.73 9.64 9.67 0.01 -0.1% 9.66 41 9.67 13 48.35
2020-07-09 9907 1330424 452 12884292 9.76 9.77 9.61 9.65 0.02 -0.21% 9.65 23 9.67 1 48.25
2020-07-13 9907 1453056 502 13846182 9.55 9.61 9.45 9.61 0.18 -0.41% 9.60 2 9.61 16 48.05
2020-07-14 9907 898800 386 8580260 9.61 9.61 9.52 9.56 0.05 -0.52% 9.54 6 9.56 4 47.80
2020-07-15 9907 1696999 612 16325288 9.60 9.68 9.56 9.59 0.03 0.31% 9.58 23 9.60 31 47.95
2020-07-16 9907 3258236 980 31729691 9.62 9.90 9.60 9.76 0.17 1.77% 9.76 14 9.77 20 48.80
2020-07-17 9907 3333214 843 32172519 9.80 9.80 9.51 9.54 0.22 -2.25% 9.54 13 9.55 4 47.70
2020-07-20 9907 1190736 381 11259270 9.51 9.54 9.40 9.45 0.09 -0.94% 9.45 19 9.49 28 47.25
2020-07-21 9907 1365114 494 13020574 9.45 9.62 9.45 9.60 0.15 1.59% 9.58 3 9.60 11 48.00
2020-07-22 9907 784526 303 7530821 9.55 9.66 9.55 9.61 0.01 0.1% 9.60 51 9.61 2 48.05
2020-07-23 9907 1018963 323 9723569 9.61 9.63 9.50 9.52 0.09 -0.94% 9.51 64 9.52 4 47.60
2020-07-27 9907 2550596 657 23432343 9.38 9.38 9.10 9.11 0.28 -4.31% 9.11 11 9.12 1 45.55
2020-07-28 9907 1912759 746 17280556 9.12 9.15 8.95 9.00 0.11 -1.21% 8.99 9 9.00 29 45.00
2020-07-29 9907 1030168 329 9385949 8.98 9.25 8.96 9.09 0.09 1% 9.08 3 9.09 41 45.45
2020-07-30 9907 1011830 375 9165751 9.15 9.15 9.01 9.07 0.02 -0.22% 9.07 22 9.08 2 45.35
2020-07-31 9907 774785 238 7020855 9.13 9.13 9.03 9.05 0.02 -0.22% 9.04 7 9.05 84 45.25
2020-08-03 9907 1385678 525 12481558 9.05 9.05 8.95 9.01 0.04 -0.44% 9.01 32 9.03 4 45.05
2020-08-04 9907 600840 279 5445609 9.05 9.11 9.02 9.05 0.04 0.44% 9.05 35 9.08 6 45.25
2020-08-05 9907 1128225 496 10222943 9.15 9.15 9.03 9.05 0.00 0% 9.05 11 9.06 4 45.25
2020-08-06 9907 1322615 634 11976068 9.10 9.12 9.01 9.08 0.03 0.33% 9.07 2 9.08 172 45.40
2020-08-07 9907 1519891 518 13707156 9.10 9.10 8.98 9.05 0.03 -0.33% 9.03 1 9.05 16 45.25
2020-08-11 9907 3626702 1283 33261957 9.18 9.24 9.10 9.20 0.13 1.66% 9.19 55 9.20 4 46.00
2020-08-12 9907 1480174 673 13547046 9.22 9.22 9.09 9.18 0.02 -0.22% 9.17 27 9.18 11 41.73
2020-08-13 9907 929345 462 8523007 9.20 9.22 9.14 9.18 0.00 0% 9.17 21 9.18 5 41.73
2020-08-14 9907 1822020 718 16816071 9.16 9.28 9.15 9.28 0.10 1.09% 9.27 11 9.28 24 42.18
2020-08-17 9907 2888682 783 27089916 9.37 9.43 9.30 9.39 0.11 1.19% 9.39 23 9.40 47 42.68
2020-08-18 9907 2646620 866 24903333 9.43 9.49 9.31 9.47 0.08 0.85% 9.46 13 9.47 13 43.05
2020-08-19 9907 3139238 1339 29776512 9.49 9.54 9.42 9.48 0.01 0.11% 9.48 6 9.49 1 43.09
2020-08-20 9907 3982066 1217 36797685 9.50 9.50 9.08 9.18 0.30 -3.16% 9.18 14 9.19 1 41.73
2020-08-21 9907 2819855 1063 26498152 9.21 9.47 9.21 9.42 0.24 2.61% 9.41 3 9.43 12 42.82
2020-08-24 9907 1430327 413 13494734 9.39 9.52 9.39 9.42 0.00 0% 9.42 24 9.43 20 42.82
2020-08-25 9907 1862958 759 17720891 9.42 9.57 9.41 9.55 0.13 1.38% 9.54 4 9.55 5 43.41
2020-08-26 9907 2032873 711 19535054 9.59 9.70 9.53 9.69 0.14 1.47% 9.68 1 9.69 6 44.05
2020-08-27 9907 1282709 611 12354067 9.69 9.69 9.59 9.62 0.07 -0.72% 9.61 31 9.62 10 43.73
2020-08-28 9907 1105933 487 10660098 9.62 9.67 9.59 9.63 0.01 0.1% 9.63 146 9.64 69 43.77
2020-08-31 9907 2010017 603 19573396 9.66 9.80 9.66 9.72 0.09 0.93% 9.72 15 9.73 10 44.18
2020-08-31 9907 2010017 603 19573396 9.66 9.80 9.66 9.72 0.09 0% 9.72 15 9.73 10 44.18
2020-09-01 9907 1170182 634 11379964 9.72 9.76 9.68 9.73 0.01 0.1% 9.73 44 9.74 6 44.23
2020-09-02 9907 2133093 582 20520929 9.70 9.71 9.55 9.60 0.13 -1.34% 9.60 3 9.61 25 43.64
2020-09-03 9907 1522584 445 14735571 9.70 9.73 9.60 9.68 0.08 0.83% 9.67 13 9.68 18 44.00
2020-09-04 9907 1685863 603 16157002 9.42 9.70 9.42 9.68 0.00 0% 9.67 10 9.68 46 44.00
2020-09-07 9907 3948906 1398 39099851 9.70 10.05 9.69 9.96 0.28 2.89% 9.96 20 9.97 66 45.27
2020-09-10 9907 2300827 721 23354607 10.25 10.30 10.05 10.15 0.05 1.91% 10.15 28 10.20 69 46.14
2020-09-11 9907 3342970 898 34261879 10.25 10.40 10.10 10.20 0.05 0.49% 10.15 400 10.20 29 46.36
2020-09-14 9907 1368461 475 13985057 10.20 10.30 10.15 10.25 0.05 0.49% 10.20 167 10.25 224 46.59
2020-09-16 9907 2695820 812 27510075 10.15 10.35 10.05 10.25 0.10 0% 10.25 29 10.30 294 46.59
2020-09-17 9907 7838132 1977 82985807 10.25 10.85 10.20 10.75 0.50 4.88% 10.75 48 10.80 333 48.86
2020-09-18 9907 6180956 2428 67582633 10.75 11.15 10.70 10.95 0.20 1.86% 10.90 65 10.95 6 49.77
2020-09-22 9907 3385157 1062 36470006 11.00 11.00 10.60 10.80 0.25 -1.37% 10.75 19 10.80 45 49.09
2020-09-24 9907 5467115 1413 54921280 10.20 10.20 9.90 9.93 0.47 -8.06% 9.92 24 9.93 45 45.14
2020-09-25 9907 2589365 832 25565153 9.97 10.05 9.73 9.79 0.14 -1.41% 9.79 1 9.80 10 44.50
2020-09-29 9907 1195855 386 11969074 10.05 10.15 9.91 9.98 0.02 1.94% 9.97 8 9.98 30 45.36
2020-09-30 9907 767458 287 7682352 9.98 10.10 9.96 9.98 0.00 0% 9.98 34 10.00 53 45.36
2020-10-06 9907 992745 346 9978636 10.05 10.10 10.00 10.10 0.11 1.2% 10.05 35 10.10 115 45.91
2020-10-08 9907 1333393 451 13787890 10.50 10.50 10.25 10.35 0.05 2.48% 10.35 38 10.40 75 47.05
2020-10-12 9907 976000 406 10004550 10.40 10.40 10.15 10.20 0.15 -1.45% 10.15 103 10.20 1 46.36
2020-10-13 9907 1003834 450 10132694 10.15 10.15 10.05 10.05 0.15 -1.47% 10.05 88 10.10 68 45.68
2020-10-14 9907 751262 319 7652285 10.10 10.30 10.05 10.20 0.15 1.49% 10.20 51 10.25 65 46.36
2020-10-15 9907 623593 314 6317648 10.20 10.20 10.05 10.15 0.05 -0.49% 10.10 5 10.15 63 46.14
2020-10-16 9907 616296 196 6249490 10.15 10.25 10.10 10.10 0.05 -0.49% 10.10 14 10.15 1 45.91
2020-10-20 9907 697604 296 7024978 10.10 10.15 10.00 10.10 0.05 0% 10.05 77 10.10 69 45.91
2020-10-21 9907 1303461 453 13151662 10.10 10.20 10.00 10.20 0.10 0.99% 10.10 1 10.20 10 46.36
2020-10-22 9907 746688 337 7606757 10.20 10.25 10.10 10.25 0.05 0.49% 10.25 11 10.30 89 46.59
2020-10-23 9907 1082385 486 10974440 10.25 10.25 10.10 10.10 0.15 -1.46% 10.10 9 10.15 2 45.91
2020-10-26 9907 1912172 444 19505096 10.15 10.30 10.15 10.25 0.15 1.49% 10.20 5 10.25 127 46.59
2020-10-27 9907 417688 185 4253134 10.15 10.25 10.15 10.20 0.05 -0.49% 10.15 78 10.20 160 46.36
2020-10-28 9907 632967 230 6414620 10.15 10.20 10.10 10.10 0.10 -0.98% 10.10 207 10.15 25 45.91
2020-10-29 9907 1222183 450 12261747 10.00 10.10 9.98 10.05 0.05 -0.5% 10.05 71 10.10 130 45.68
2020-10-30 9907 1737612 616 17341812 10.05 10.10 9.92 9.92 0.13 -1.29% 9.92 88 9.93 38 45.09
2020-11-02 9907 785144 361 7809426 9.91 10.05 9.87 9.97 0.05 0.5% 9.96 56 10.00 27 45.32
2020-11-03 9907 572135 227 5751237 9.98 10.10 9.98 10.05 0.08 0.8% 10.05 5 10.10 147 45.68
2020-11-04 9907 584181 275 5903920 10.15 10.15 10.05 10.15 0.10 1% 10.10 25 10.15 143 46.14
2020-11-05 9907 666389 252 6743124 10.15 10.15 10.10 10.15 0.00 0% 10.10 60 10.15 62 46.14
2020-11-06 9907 434866 210 4420448 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 34 10.20 218 46.36
2020-11-09 9907 1526236 529 15722601 10.25 10.35 10.25 10.30 0.10 0.98% 10.30 30 10.35 385 46.82
2020-11-10 9907 1698173 550 17652281 10.35 10.50 10.30 10.40 0.10 0.97% 10.35 190 10.40 8 47.27
2020-11-11 9907 4996237 1585 53753815 10.60 10.90 10.60 10.80 0.40 3.85% 10.80 94 10.85 19 49.09
2020-11-12 9907 2862882 799 30935638 10.90 10.90 10.70 10.80 0.00 0% 10.75 36 10.80 234 19.64
2020-11-13 9907 924106 474 9939229 10.75 10.80 10.65 10.80 0.00 0% 10.75 96 10.80 58 19.64
2020-11-16 9907 2343675 794 25596262 10.90 11.00 10.80 10.95 0.15 1.39% 10.95 52 11.00 955 19.91
2020-11-18 9907 3018192 1098 33565947 11.00 11.20 11.00 11.20 0.25 2.28% 11.15 111 11.20 131 20.36
2020-11-19 9907 1716451 583 19151084 11.25 11.30 11.05 11.10 0.10 -0.89% 11.10 3 11.15 213 20.18
2020-11-23 9907 2748728 687 30782911 11.15 11.30 11.15 11.20 0.05 0.9% 11.20 43 11.25 444 20.36
2020-11-24 9907 1657190 620 18401904 11.20 11.25 11.05 11.05 0.15 -1.34% 11.05 223 11.10 19 20.09
2020-11-25 9907 1424561 491 15881336 11.10 11.20 11.10 11.20 0.15 1.36% 11.15 53 11.20 463 20.36
2020-11-26 9907 1152088 392 12865966 11.10 11.20 11.10 11.20 0.00 0% 11.15 146 11.20 189 20.36
2020-11-27 9907 4414721 1394 50222585 11.20 11.55 11.15 11.50 0.30 2.68% 11.50 37 11.55 74 20.91
2020-11-30 9907 4779862 1084 55725290 11.60 11.80 11.50 11.65 0.15 1.3% 11.60 207 11.65 23 21.18
2020-12-01 9907 3325790 1015 38158178 11.65 11.75 11.30 11.45 0.20 -1.72% 11.45 43 11.50 155 20.82
2020-12-02 9907 1584524 536 18036118 11.40 11.45 11.30 11.40 0.05 -0.44% 11.35 270 11.40 40 20.73
2020-12-04 9907 1861598 603 20922782 11.25 11.30 11.15 11.30 0.05 -0.88% 11.25 18 11.30 372 20.55
2020-12-07 9907 2295788 647 25723786 11.30 11.35 11.15 11.20 0.10 -0.88% 11.15 143 11.20 34 20.36
2020-12-11 9907 4470414 1265 49204961 11.15 11.20 10.85 11.00 0.25 -1.79% 10.95 78 11.00 19 20.00
2020-12-16 9907 3290244 1262 37048544 11.05 11.40 11.00 11.35 0.30 3.18% 11.35 7 11.40 249 20.64
2020-12-18 9907 1074399 349 12089803 11.30 11.30 11.20 11.25 0.05 -0.88% 11.25 22 11.30 97 20.45
2020-12-21 9907 18919227 4567 226424911 11.30 12.35 11.20 12.30 1.05 9.33% 12.25 300 12.30 177 22.36
2020-12-22 9907 8539122 2601 102033580 12.05 12.15 11.70 11.85 0.45 -3.66% 11.80 91 11.85 103 21.55
2020-12-25 9907 1608700 474 18818623 11.70 11.75 11.65 11.70 0.05 -1.27% 11.65 119 11.70 49 21.27
2020-12-28 9907 3655638 1289 43572026 11.80 12.10 11.70 11.95 0.25 2.14% 11.95 110 12.00 122 21.73
2020-12-29 9907 2281164 781 27276239 12.10 12.10 11.80 11.90 0.05 -0.42% 11.85 190 11.95 82 21.64
2020-12-30 9907 3788724 1158 45466702 12.05 12.15 11.85 11.95 0.05 0.42% 11.95 26 12.00 99 21.73