中聯資(9930)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　50.20
0
0%		50.20
0
0%		 　50.10
-0.1
-0.2%		50.10
0
0%		50.00
-0.1
-0.2%		50.00
0
0%		50.00
0
0%		 　50.20
0.2
0.4%		50.20
0
0%		50.10
-0.1
-0.2%		50.30
0.2
0.4%		50.30
0
0%		 　50.20
-0.1
-0.2%		 　　　　　　　　49.00
-1.2
-2.39%		49.50
0.5
1.02%		49.99
2 月 　49.00
-0.5
-1.01%		49.25
0.25
0.51%		49.20
-0.05
-0.1%		49.40
0.2
0.41%		49.10
-0.3
-0.61%		 　48.95
-0.15
-0.31%		49.15
0.2
0.41%		49.25
0.1
0.2%		49.40
0.15
0.3%		49.65
0.25
0.51%		 　49.30
-0.35
-0.7%		49.30
0
0%		49.35
0.05
0.1%		49.25
-0.1
-0.2%		49.05
-0.2
-0.41%		 　48.85
-0.2
-0.41%		48.65
-0.2
-0.41%		48.60
-0.05
-0.1%		49.00
0.4
0.82%		 48.99
3 月　48.20
-0.8
-1.63%		48.30
0.1
0.21%		48.30
0
0%		48.40
0.1
0.21%		48.20
-0.2
-0.41%		 　47.30
-0.9
-1.87%		46.30
-1
-2.11%		46.20
-0.1
-0.22%		44.80
-1.4
-3.03%		42.90
-1.9
-4.24%		 　41.40
-1.5
-3.5%		40.05
-1.35
-3.26%		39.75
-0.3
-0.75%		36.70
-3.05
-7.67%		38.70
2
5.45%		 　37.85
-0.85
-2.2%		38.65
0.8
2.11%		41.90
3.25
8.41%		41.00
-0.9
-2.15%		41.10
0.1
0.24%		 　41.00
-0.1
-0.24%		40.50
-0.5
-1.22%		42.89
4 月40.55
0.05
0.12%		 　　　40.50
-0.05
-0.12%		41.50
1
2.47%		42.40
0.9
2.17%		42.80
0.4
0.94%		43.40
0.6
1.4%		 　43.35
-0.05
-0.12%		43.80
0.45
1.04%		45.35
1.55
3.54%		44.50
-0.85
-1.87%		44.25
-0.25
-0.56%		 　44.30
0.05
0.11%		42.90
-1.4
-3.16%		42.40
-0.5
-1.17%		42.80
0.4
0.94%		42.80
0
0%		 　43.45
0.65
1.52%		43.25
-0.2
-0.46%		44.30
1.05
2.43%		45.40
1.1
2.48%		 43.18
5 月　　　44.00
-1.4
-3.08%		43.95
-0.05
-0.11%		43.60
-0.35
-0.8%		 44.15
0.55
1.26%		 　44.65
0.5
1.13%		44.15
-0.5
-1.12%		44.10
-0.05
-0.11%		43.40
-0.7
-1.59%		43.00
-0.4
-0.92%		 　43.25
0.25
0.58%		44.00
0.75
1.73%		43.80
-0.2
-0.45%		44.20
0.4
0.91%		43.50
-0.7
-1.58%		 　43.45
-0.05
-0.11%		44.05
0.6
1.38%		44.10
0.05
0.11%		43.80
-0.3
-0.68%		43.85
0.05
0.11%		 43.88
6 月44.20
0.35
0.8%		44.25
0.05
0.11%		45.00
0.75
1.69%		44.85
-0.15
-0.33%		45.10
0.25
0.56%		 　45.55
0.45
1%		46.15
0.6
1.32%		46.50
0.35
0.76%		45.35
-1.15
-2.47%		45.10
-0.25
-0.55%		 　45.00
-0.1
-0.22%		45.10
0.1
0.22%		45.30
0.2
0.44%		45.35
0.05
0.11%		45.45
0.1
0.22%		 　45.35
-0.1
-0.22%		45.25
-0.1
-0.22%		45.40
0.15
0.33%		 　　　45.10
-0.3
-0.66%		45.10
0
0%		 45.22
7 月45.15
0.05
0.11%		45.80
0.65
1.44%		45.70
-0.1
-0.22%		 　46.15
0.45
0.98%		46.10
-0.05
-0.11%		46.25
0.15
0.33%		46.40
0.15
0.32%		 　　46.25
-0.15
-0.32%		46.50
0.25
0.54%		46.65
0.15
0.32%		46.75
0.1
0.21%		46.50
-0.25
-0.53%		 　44.90
-1.6
-3.44%		45.10
0.2
0.45%		45.00
-0.1
-0.22%		44.60
-0.4
-0.89%		 　　43.95
-0.65
-1.46%		43.55
-0.4
-0.91%		43.60
0.05
0.11%		43.25
-0.35
-0.8%		43.40
0.15
0.35%		45.31
8 月 　43.40
0
0%		43.45
0.05
0.12%		43.45
0
0%		43.90
0.45
1.04%		43.65
-0.25
-0.57%		 　　45.05
1.4
3.21%		44.95
-0.1
-0.22%		45.35
0.4
0.89%		45.25
-0.1
-0.22%		 　45.35
0.1
0.22%		45.35
0
0%		45.35
0
0%		44.50
-0.85
-1.87%		44.90
0.4
0.9%		 　44.80
-0.1
-0.22%		45.00
0.2
0.45%		45.65
0.65
1.44%		45.40
-0.25
-0.55%		45.35
-0.05
-0.11%		 45.60
0.25
0.55%		44.83
9 月 45.60
0
0%		45.6
10 月 45.60
0
0%		45.6
11 月 45.60
0
0%		45.6
12 月 45.60
0
0%		45.6

說明:最高漲幅:8.41%最低跌幅:-7.67% 最高價:50.30最低價:36.70平均價:45.49,灰色底表示週末,漲84天(35.7)元,跌98天(-48.15)元,平盤140天
8%=1,5%=1,4%=1,3%=2,2%=9,1%=35,0%=175,-0%=1,-1%=3,-2%=7,-3%=18,-4%=24,-5%=45,

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 9930 91535 85 4617508 50.30 50.70 50.20 50.20 0.10 0% 50.20 12 50.50 18 14.02
2020-01-03 9930 93839 83 4721816 50.40 50.50 50.20 50.20 0.00 0% 50.10 19 50.30 9 14.02
2020-01-06 9930 83081 78 4164954 50.20 50.20 50.00 50.10 0.10 -0.2% 50.10 2 50.20 1 13.99
2020-01-07 9930 75433 74 3778679 50.10 50.20 50.00 50.10 0.00 0% 50.10 1 50.20 1 13.99
2020-01-08 9930 62200 58 3115639 50.00 50.20 50.00 50.00 0.10 -0.2% 50.00 29 50.10 2 13.97
2020-01-09 9930 41968 46 2101587 50.00 50.20 50.00 50.00 0.00 0% 50.00 65 50.30 3 13.97
2020-01-10 9930 96345 93 4824516 50.10 50.20 50.00 50.00 0.00 0% 50.00 39 50.10 10 13.97
2020-01-13 9930 86101 73 4330068 50.20 50.50 50.20 50.20 0.20 0.4% 50.20 12 50.30 10 14.02
2020-01-14 9930 66086 60 3314006 50.30 50.30 50.10 50.20 0.00 0% 50.20 21 50.30 1 14.02
2020-01-15 9930 58865 48 2955119 50.30 50.30 50.10 50.10 0.10 -0.2% 50.10 23 50.30 13 13.99
2020-01-16 9930 54421 43 2739675 50.10 50.50 50.10 50.30 0.20 0.4% 50.20 15 50.40 4 14.05
2020-01-17 9930 39300 34 1975960 50.20 50.30 50.20 50.30 0.00 0% 50.20 26 50.30 4 14.05
2020-01-20 9930 65057 60 3271865 50.30 50.30 50.20 50.20 0.10 -0.2% 50.20 39 50.30 3 14.02
2020-01-30 9930 565461 368 27960922 49.80 49.80 49.00 49.00 1.20 -2.39% 49.00 21 49.25 6 13.69
2020-01-31 9930 155006 120 7637896 49.00 50.00 49.00 49.50 0.50 1.02% 49.50 1 49.55 2 13.83
2020-02-03 9930 149395 151 7278305 49.00 49.00 48.40 49.00 0.50 -1.01% 48.85 10 49.15 4 13.69
2020-02-04 9930 122317 94 6002892 49.00 49.40 49.00 49.25 0.25 0.51% 49.15 1 49.25 1 13.76
2020-02-05 9930 66600 60 3274880 49.85 49.85 49.00 49.20 0.05 -0.1% 49.10 14 49.20 4 13.74
2020-02-06 9930 107870 85 5311912 49.25 49.40 49.15 49.40 0.20 0.41% 49.30 2 49.45 2 13.80
2020-02-07 9930 90100 85 4429130 49.40 49.40 49.10 49.10 0.30 -0.61% 49.10 18 49.20 1 13.72
2020-02-10 9930 98300 83 4817430 49.10 49.10 48.90 48.95 0.15 -0.31% 48.95 7 49.05 10 13.67
2020-02-11 9930 92900 53 4559525 48.95 49.15 48.95 49.15 0.20 0.41% 49.10 12 49.20 7 13.73
2020-02-12 9930 82953 61 4084476 49.10 49.30 49.10 49.25 0.10 0.2% 49.20 5 49.40 8 13.76
2020-02-13 9930 84000 60 4145200 49.25 49.45 49.20 49.40 0.15 0.3% 49.35 4 49.45 6 13.80
2020-02-14 9930 78267 75 3874755 49.50 49.65 49.45 49.65 0.25 0.51% 49.60 8 49.70 20 13.87
2020-02-17 9930 98288 87 4843956 49.60 49.60 49.10 49.30 0.35 -0.7% 49.25 5 49.35 8 13.77
2020-02-18 9930 81828 58 4040209 49.40 49.50 49.20 49.30 0.00 0% 49.30 1 49.35 1 13.77
2020-02-19 9930 89000 69 4389800 49.30 49.40 49.25 49.35 0.05 0.1% 49.35 1 49.40 13 13.78
2020-02-20 9930 59781 66 2947510 49.35 49.40 49.25 49.25 0.10 -0.2% 49.25 1 49.35 1 13.76
2020-02-21 9930 131000 104 6429950 49.35 49.35 49.00 49.05 0.20 -0.41% 49.05 6 49.15 2 13.70
2020-02-24 9930 152000 107 7432600 49.00 49.00 48.80 48.85 0.20 -0.41% 48.85 18 48.90 2 13.65
2020-02-25 9930 119500 103 5815099 48.80 48.80 48.60 48.65 0.20 -0.41% 48.65 10 48.70 4 13.59
2020-02-26 9930 128000 94 6209400 48.60 48.60 48.45 48.60 0.05 -0.1% 48.55 8 48.60 2 13.58
2020-02-27 9930 368644 265 17824326 48.60 49.00 48.10 49.00 0.40 0.82% 48.20 1 49.00 4 13.69
2020-03-02 9930 164775 150 7955425 48.50 48.50 48.10 48.20 0.80 -1.63% 48.25 2 48.35 6 13.46
2020-03-03 9930 100000 87 4832150 48.35 48.85 48.15 48.30 0.10 0.21% 48.30 2 48.35 1 13.49
2020-03-04 9930 45544 46 2196928 48.45 48.45 48.15 48.30 0.00 0% 48.25 7 48.30 6 13.49
2020-03-05 9930 66301 52 3207298 48.35 48.40 48.35 48.40 0.10 0.21% 48.40 7 48.45 29 13.52
2020-03-06 9930 95000 74 4580500 48.50 48.50 48.15 48.20 0.20 -0.41% 48.20 3 48.30 6 13.46
2020-03-09 9930 220530 207 10495753 48.00 48.00 47.30 47.30 0.90 -1.87% 47.30 1 47.40 11 13.21
2020-03-10 9930 412790 302 19053114 47.00 47.00 45.50 46.30 1.00 -2.11% 46.20 7 46.30 14 12.93
2020-03-11 9930 204596 141 9508064 46.30 47.00 46.20 46.20 0.10 -0.22% 46.20 7 46.55 1 12.90
2020-03-12 9930 287291 251 12947845 46.20 46.20 44.60 44.80 1.40 -3.03% 44.80 3 44.90 5 12.51
2020-03-13 9930 435000 314 18239700 43.40 43.40 41.00 42.90 1.90 -4.24% 42.60 1 42.90 6 11.98
2020-03-16 9930 277395 214 11635790 42.90 42.90 41.20 41.40 1.50 -3.5% 41.30 5 41.50 28 11.56
2020-03-17 9930 371491 292 14895376 40.00 40.85 39.80 40.05 1.35 -3.26% 40.05 1 40.10 2 11.19
2020-03-18 9930 231700 193 9277960 40.70 40.70 39.75 39.75 0.30 -0.75% 39.70 3 39.80 2 11.10
2020-03-19 9930 460911 326 17202425 39.00 39.00 36.10 36.70 3.05 -7.67% 36.55 1 36.70 20 10.25
2020-03-20 9930 509859 316 19538688 36.90 38.90 36.90 38.70 2.00 5.45% 38.60 17 38.90 11 11.80
2020-03-23 9930 131750 105 4941722 36.75 38.20 36.70 37.85 0.85 -2.2% 37.80 4 37.90 3 11.54
2020-03-24 9930 134127 108 5203231 37.75 39.15 37.75 38.65 0.80 2.11% 38.65 1 38.80 1 11.78
2020-03-25 9930 297207 247 12103817 39.00 42.00 39.00 41.90 3.25 8.41% 41.90 3 42.00 4 12.77
2020-03-26 9930 202410 160 8282619 42.00 42.00 40.00 41.00 0.90 -2.15% 40.90 3 41.00 7 12.50
2020-03-27 9930 214480 173 8801426 41.40 41.70 40.45 41.10 0.10 0.24% 40.95 3 41.10 4 12.53
2020-03-30 9930 98004 85 3988464 40.70 41.15 40.10 41.00 0.10 -0.24% 40.85 5 41.00 1 12.50
2020-03-31 9930 177780 133 7258530 41.00 41.20 40.50 40.50 0.50 -1.22% 40.50 4 40.65 1 12.35
2020-04-01 9930 82850 61 3360912 40.35 40.70 40.35 40.55 0.05 0.12% 40.50 10 40.75 1 12.36
2020-04-06 9930 100974 78 4093423 40.55 40.75 40.30 40.50 0.05 -0.12% 40.45 1 40.60 3 12.35
2020-04-07 9930 134132 127 5544237 41.00 41.75 41.00 41.50 1.00 2.47% 41.35 5 41.55 2 12.65
2020-04-08 9930 142577 107 5990521 41.50 42.40 41.50 42.40 0.90 2.17% 42.35 2 42.40 2 12.93
2020-04-09 9930 109377 98 4703211 42.80 43.50 42.55 42.80 0.40 0.94% 42.80 2 42.90 1 13.05
2020-04-10 9930 117449 97 5067074 43.15 43.40 42.85 43.40 0.60 1.4% 43.40 3 43.50 2 13.23
2020-04-13 9930 79690 74 3449481 43.60 43.70 43.10 43.35 0.05 -0.12% 43.35 1 43.40 7 13.22
2020-04-14 9930 103830 95 4534020 43.35 43.95 43.35 43.80 0.45 1.04% 43.75 3 43.80 8 13.35
2020-04-15 9930 194453 158 8683738 43.90 45.35 43.90 45.35 1.55 3.54% 45.00 2 45.35 5 13.83
2020-04-16 9930 132352 118 5893840 45.30 45.30 44.30 44.50 0.85 -1.87% 44.45 2 44.50 11 13.57
2020-04-17 9930 239766 202 10700228 45.00 45.30 44.15 44.25 0.25 -0.56% 44.25 4 44.40 1 13.49
2020-04-20 9930 63069 62 2790294 44.30 44.45 44.20 44.30 0.05 0.11% 44.25 6 44.35 1 13.51
2020-04-21 9930 204480 170 8824086 44.05 44.05 42.50 42.90 1.40 -3.16% 42.70 1 43.00 2 13.08
2020-04-22 9930 79764 83 3368720 42.05 42.55 41.95 42.40 0.50 -1.17% 42.55 2 43.05 4 12.93
2020-04-23 9930 66622 51 2848396 43.10 43.20 42.55 42.80 0.40 0.94% 42.75 1 42.95 1 13.05
2020-04-24 9930 70607 61 3015036 42.80 43.10 42.50 42.80 0.00 0% 42.75 2 43.15 6 13.05
2020-04-27 9930 137150 117 5903714 42.95 43.45 42.85 43.45 0.65 1.52% 43.40 3 43.50 1 13.25
2020-04-28 9930 113521 102 4917707 43.90 44.15 43.15 43.25 0.20 -0.46% 43.20 31 43.30 2 13.19
2020-04-29 9930 175232 160 7718123 43.30 44.55 43.30 44.30 1.05 2.43% 44.15 6 44.30 2 13.51
2020-04-30 9930 256400 209 11547537 44.55 45.40 44.55 45.40 1.10 2.48% 45.30 3 45.40 3 15.18
2020-05-04 9930 207718 186 9178799 44.55 44.55 44.00 44.00 1.40 -3.08% 44.00 23 44.15 1 14.72
2020-05-05 9930 124800 127 5469000 44.00 44.25 43.55 43.95 0.05 -0.11% 43.80 1 43.95 2 14.70
2020-05-06 9930 246000 180 10703900 43.95 43.95 43.00 43.60 0.35 -0.8% 43.60 4 43.75 2 14.58
2020-05-08 9930 120081 102 5336716 44.45 45.00 44.15 44.15 0.25 1.26% 44.15 10 44.45 7 14.77
2020-05-11 9930 198436 138 8855314 44.30 44.75 44.30 44.65 0.50 1.13% 44.65 1 44.70 1 14.93
2020-05-12 9930 149000 128 6600700 44.70 44.70 44.10 44.15 0.50 -1.12% 44.10 13 44.20 5 14.77
2020-05-13 9930 74000 57 3261450 44.00 44.50 43.90 44.10 0.05 -0.11% 44.10 1 44.25 1 14.75
2020-05-14 9930 194000 153 8470000 44.00 44.00 43.35 43.40 0.70 -1.59% 43.40 1 43.50 24 14.52
2020-05-15 9930 120000 111 5183150 43.50 43.55 42.90 43.00 0.40 -0.92% 43.00 8 43.15 1 14.38
2020-05-18 9930 76504 72 3319671 43.20 43.70 43.05 43.25 0.25 0.58% 43.20 2 43.40 1 14.46
2020-05-19 9930 132000 89 5792850 43.95 44.15 43.80 44.00 0.75 1.73% 44.00 3 44.10 7 14.72
2020-05-20 9930 90000 78 3960650 44.00 44.25 43.80 43.80 0.20 -0.45% 43.80 3 44.00 1 14.65
2020-05-21 9930 95000 65 4194100 43.80 44.30 43.80 44.20 0.40 0.91% 44.15 6 44.25 4 14.78
2020-05-22 9930 136000 116 5943300 44.20 44.20 43.45 43.50 0.70 -1.58% 43.45 10 43.50 1 14.55
2020-05-25 9930 44000 40 1909350 43.45 43.50 43.20 43.45 0.05 -0.11% 43.45 1 43.50 6 14.53
2020-05-26 9930 184742 120 8115848 43.45 44.20 43.40 44.05 0.60 1.38% 44.05 5 44.10 24 14.73
2020-05-27 9930 59000 42 2608750 44.10 44.40 44.10 44.10 0.05 0.11% 44.15 2 44.20 1 14.75
2020-05-28 9930 111000 75 4893600 44.30 44.40 43.70 43.80 0.30 -0.68% 43.75 4 43.95 1 14.65
2020-05-29 9930 39000 37 1709450 43.75 43.90 43.75 43.85 0.05 0.11% 43.85 2 44.10 2 14.67
2020-06-01 9930 83000 66 3667100 43.95 44.30 43.95 44.20 0.35 0.8% 44.15 1 44.25 1 14.78
2020-06-02 9930 59522 66 2630866 44.10 44.30 44.10 44.25 0.05 0.11% 44.25 1 44.30 6 14.80
2020-06-03 9930 212000 145 9446850 44.30 45.00 44.30 45.00 0.75 1.69% 44.95 1 45.00 24 15.05
2020-06-04 9930 117000 104 5267300 45.05 45.30 44.80 44.85 0.15 -0.33% 44.85 6 45.00 5 15.00
2020-06-05 9930 131000 89 5887050 44.85 45.15 44.85 45.10 0.25 0.56% 45.05 2 45.15 5 15.08
2020-06-08 9930 176000 145 7977300 45.30 45.55 45.15 45.55 0.45 1% 45.55 7 45.60 9 15.23
2020-06-09 9930 237000 169 10914050 45.70 46.25 45.70 46.15 0.60 1.32% 46.10 7 46.15 4 15.43
2020-06-10 9930 173000 127 8020550 46.15 46.60 46.00 46.50 0.35 0.76% 46.45 25 46.60 4 15.55
2020-06-11 9930 268000 187 12315050 46.50 46.70 45.25 45.35 1.15 -2.47% 45.35 44 45.50 2 15.17
2020-06-12 9930 114000 98 5119400 44.50 45.10 44.35 45.10 0.25 -0.55% 45.05 1 45.10 4 15.08
2020-06-15 9930 105000 66 4724150 45.10 45.10 44.90 45.00 0.10 -0.22% 44.95 2 45.00 1 15.05
2020-06-16 9930 141000 114 6354800 45.00 45.30 44.90 45.10 0.10 0.22% 45.10 29 45.15 2 15.08
2020-06-17 9930 146831 92 6634282 45.35 45.35 45.00 45.30 0.20 0.44% 45.25 12 45.30 1 15.15
2020-06-18 9930 99157 89 4482716 45.30 45.45 45.05 45.35 0.05 0.11% 45.30 6 45.45 7 15.17
2020-06-19 9930 51512 47 2338820 45.35 45.50 45.35 45.45 0.10 0.22% 45.40 10 45.50 8 15.20
2020-06-22 9930 101250 70 4611375 45.50 45.65 45.35 45.35 0.10 -0.22% 45.35 2 45.60 5 15.17
2020-06-23 9930 80100 61 3622423 45.40 45.40 45.15 45.25 0.10 -0.22% 45.25 1 45.30 1 15.13
2020-06-24 9930 100500 71 4567049 45.25 45.65 45.25 45.40 0.15 0.33% 45.45 1 45.50 8 15.18
2020-06-29 9930 133705 106 6034236 45.30 45.35 45.00 45.10 0.30 -0.66% 45.05 2 45.10 4 15.08
2020-06-30 9930 85582 63 3863347 45.25 45.25 45.10 45.10 0.00 0% 45.10 3 45.15 1 15.08
2020-07-01 9930 52043 46 2351006 45.00 45.25 45.00 45.15 0.05 0.11% 45.25 1 45.35 4 15.10
2020-07-02 9930 83130 70 3793142 45.20 45.85 45.20 45.80 0.65 1.44% 45.80 1 45.85 7 15.32
2020-07-03 9930 106500 92 4882900 45.85 46.05 45.70 45.70 0.10 -0.22% 45.65 3 45.70 1 15.28
2020-07-06 9930 210294 187 9715725 45.70 47.00 45.70 46.15 0.45 0.98% 46.10 3 46.15 1 15.43
2020-07-07 9930 183893 136 8492412 46.50 46.50 46.00 46.10 0.05 -0.11% 46.10 1 46.20 16 15.42
2020-07-08 9930 194908 150 8976706 46.10 46.25 45.90 46.25 0.15 0.33% 46.10 2 46.25 3 15.47
2020-07-09 9930 208482 169 9687661 46.45 46.65 46.30 46.40 0.15 0.32% 46.40 2 46.45 5 15.52
2020-07-13 9930 130932 100 6064251 46.05 46.45 46.05 46.25 0.25 -0.32% 46.15 7 46.30 2 15.47
2020-07-14 9930 185516 157 8663143 46.25 47.20 46.15 46.50 0.25 0.54% 46.45 11 46.65 4 15.55
2020-07-15 9930 159838 130 7432630 46.85 46.85 46.35 46.65 0.15 0.32% 46.60 1 46.65 2 15.60
2020-07-16 9930 151726 108 7083188 46.65 46.85 46.50 46.75 0.10 0.21% 46.70 2 46.75 12 15.64
2020-07-17 9930 351516 242 16378091 46.75 46.90 46.50 46.50 0.25 -0.53% 46.45 16 46.50 13 15.55
2020-07-20 9930 322046 216 14466212 45.00 45.00 44.80 44.90 0.00 -3.44% 44.85 2 44.90 6 15.02
2020-07-21 9930 222293 179 10013971 44.90 45.30 44.80 45.10 0.20 0.45% 45.05 2 45.15 1 15.08
2020-07-22 9930 155493 104 7010332 45.20 45.20 45.00 45.00 0.10 -0.22% 45.00 29 45.05 2 15.05
2020-07-23 9930 276178 190 12290504 45.00 45.00 44.10 44.60 0.40 -0.89% 44.55 1 44.60 2 14.92
2020-07-27 9930 288380 198 12709501 44.45 44.45 43.95 43.95 0.55 -1.46% 43.95 6 44.10 1 14.70
2020-07-28 9930 219501 156 9581540 43.80 43.80 43.50 43.55 0.40 -0.91% 43.50 21 43.55 9 14.57
2020-07-29 9930 94044 86 4098865 43.30 43.80 43.30 43.60 0.05 0.11% 43.60 2 43.65 2 14.58
2020-07-30 9930 173600 143 7507376 43.85 43.85 43.00 43.25 0.35 -0.8% 43.25 3 43.30 11 14.46
2020-07-31 9930 175300 99 7568890 43.30 43.40 43.05 43.40 0.15 0.35% 43.25 12 43.50 1 14.32
2020-08-03 9930 163050 116 7070446 43.40 43.45 43.25 43.40 0.00 0% 43.25 5 43.40 3 14.32
2020-08-04 9930 129247 105 5615617 43.40 43.60 43.35 43.45 0.05 0.12% 43.45 1 43.55 5 14.34
2020-08-05 9930 147341 110 6410533 43.45 43.65 43.45 43.45 0.00 0% 43.45 18 43.50 1 14.34
2020-08-06 9930 178772 120 7795882 43.55 43.90 43.50 43.90 0.45 1.04% 43.65 2 43.90 1 14.49
2020-08-07 9930 151401 129 6611844 43.90 43.90 43.60 43.65 0.25 -0.57% 43.65 1 43.75 1 14.41
2020-08-11 9930 216584 139 9800292 45.10 45.60 44.95 45.05 0.10 3.21% 45.00 1 45.10 1 14.87
2020-08-12 9930 99938 87 4491220 45.05 45.15 44.60 44.95 0.10 -0.22% 44.90 2 45.10 6 14.84
2020-08-13 9930 99207 73 4469396 45.00 45.35 44.90 45.35 0.40 0.89% 45.00 7 45.40 3 14.97
2020-08-14 9930 47325 41 2137955 45.40 45.40 45.05 45.25 0.10 -0.22% 45.25 1 45.30 2 14.93
2020-08-17 9930 69488 72 3146154 45.25 45.35 45.20 45.35 0.10 0.22% 45.30 1 45.35 8 14.97
2020-08-18 9930 74400 62 3361329 45.35 45.40 45.00 45.35 0.00 0% 45.20 2 45.35 2 14.97
2020-08-19 9930 91720 61 4153851 45.50 45.50 45.10 45.35 0.00 0% 45.10 7 45.35 1 14.97
2020-08-20 9930 188899 153 8440854 45.15 45.25 44.35 44.50 0.85 -1.87% 44.50 1 44.60 4 14.69
2020-08-21 9930 91681 78 4089256 44.60 44.90 44.40 44.90 0.40 0.9% 44.65 2 44.90 3 14.82
2020-08-24 9930 51531 47 2310585 44.90 44.95 44.70 44.80 0.10 -0.22% 44.80 13 44.95 1 14.79
2020-08-25 9930 55482 37 2494990 44.80 45.00 44.80 45.00 0.20 0.45% 44.95 3 45.00 3 14.85
2020-08-26 9930 190751 105 8623704 44.90 45.80 44.80 45.65 0.65 1.44% 45.35 4 45.65 1 15.07
2020-08-27 9930 104258 75 4728261 45.90 45.90 45.10 45.40 0.25 -0.55% 45.40 15 45.45 4 14.98
2020-08-28 9930 46865 42 2120482 45.40 45.50 45.05 45.35 0.05 -0.11% 45.35 1 45.40 8 14.97
2020-08-31 9930 94358 70 4292023 45.40 45.60 45.30 45.60 0.25 0.55% 45.45 1 45.50 1 15.05
2020-08-31 9930 94358 70 4292023 45.40 45.60 45.30 45.60 0.25 0% 45.45 1 45.50 1 15.05
2020-09-01 9930 48651 47 2223543 45.65 45.85 45.50 45.70 0.10 0.22% 45.60 3 45.70 5 15.08
2020-09-02 9930 67819 64 3098851 45.70 45.90 45.50 45.55 0.15 -0.33% 45.50 5 45.55 2 15.03
2020-09-03 9930 41220 45 1877260 45.55 45.60 45.40 45.50 0.05 -0.11% 45.45 1 45.50 6 15.02
2020-09-04 9930 31069 23 1408112 45.15 45.40 45.15 45.40 0.10 -0.22% 45.30 7 45.40 4 14.98
2020-09-07 9930 89905 71 4094164 45.45 45.65 45.35 45.55 0.15 0.33% 45.50 1 45.55 7 15.03
2020-09-10 9930 59010 45 2672704 45.50 45.50 45.10 45.10 0.35 -0.99% 45.10 4 45.30 4 14.88
2020-09-11 9930 45008 47 2021310 45.10 45.15 44.60 44.90 0.20 -0.44% 44.85 1 44.90 1 14.82
2020-09-14 9930 47613 45 2144385 44.90 45.20 44.90 44.95 0.05 0.11% 44.95 7 45.00 2 14.84
2020-09-16 9930 56575 52 2546478 45.10 45.10 44.85 45.10 0.00 0.33% 45.00 24 45.10 8 14.88
2020-09-17 9930 32466 29 1463287 45.00 45.15 45.00 45.15 0.05 0.11% 45.10 1 45.15 3 14.90
2020-09-18 9930 102200 82 4628470 45.15 45.40 45.10 45.35 0.20 0.44% 45.35 17 45.40 12 14.97
2020-09-22 9930 45465 35 2041475 45.10 45.10 44.60 45.00 0.20 -0.77% 44.85 4 45.05 6 14.85
2020-09-24 9930 158537 129 6975428 44.70 44.70 43.80 43.95 0.75 -2.33% 43.90 5 43.95 14 14.50
2020-09-25 9930 63900 50 2810604 43.95 44.05 43.95 43.95 0.00 0% 43.95 8 44.00 2 14.50
2020-09-29 9930 50400 40 2243350 44.30 44.70 44.30 44.50 0.30 1.25% 44.40 6 44.50 8 14.69
2020-09-30 9930 31392 37 1402641 44.45 45.00 44.40 44.40 0.10 -0.22% 44.45 1 44.80 2 14.65
2020-10-06 9930 56459 46 2539805 45.00 45.00 44.95 45.00 0.10 1.35% 44.95 5 45.10 2 14.85
2020-10-08 9930 156640 116 7135175 45.55 45.65 45.35 45.60 0.25 1.33% 45.35 7 45.60 10 15.05
2020-10-12 9930 64000 55 2906250 45.85 45.85 45.05 45.50 0.10 -0.22% 45.05 2 45.50 11 15.02
2020-10-13 9930 38894 33 1752880 45.10 45.35 44.90 45.20 0.30 -0.66% 45.00 1 45.20 1 14.92
2020-10-14 9930 39900 25 1798389 45.20 45.20 44.95 45.15 0.05 -0.11% 45.10 1 45.20 6 14.90
2020-10-15 9930 129710 93 5871450 45.15 45.50 44.95 45.00 0.15 -0.33% 45.00 1 45.15 1 14.85
2020-10-16 9930 122256 89 5537716 44.85 45.70 44.85 45.10 0.10 0.22% 45.10 3 45.30 1 14.88
2020-10-20 9930 91248 78 4109233 45.40 45.40 44.90 44.90 0.55 -0.44% 44.90 9 45.00 1 14.82
2020-10-21 9930 57511 42 2584395 44.95 45.00 44.90 44.95 0.05 0.11% 44.85 2 44.95 1 14.84
2020-10-22 9930 22000 19 988600 45.00 45.00 44.85 44.85 0.10 -0.22% 44.80 29 45.00 6 14.80
2020-10-23 9930 50171 46 2245877 44.90 45.00 44.65 44.80 0.05 -0.11% 44.80 1 45.00 16 14.79
2020-10-26 9930 140200 94 6242646 44.60 44.70 44.40 44.70 0.10 -0.22% 44.60 22 44.70 6 14.75
2020-10-27 9930 124468 86 5520797 44.60 44.60 44.20 44.40 0.30 -0.67% 44.40 11 44.50 12 14.65
2020-10-28 9930 109828 92 4878632 44.60 44.60 44.20 44.30 0.10 -0.23% 44.25 1 44.50 1 14.62
2020-10-29 9930 92372 79 4052763 44.00 44.15 43.70 44.15 0.15 -0.34% 44.00 2 44.15 1 14.57
2020-10-30 9930 86536 77 3798023 44.30 44.30 43.80 43.80 0.35 -0.79% 43.80 24 43.90 1 14.46
2020-11-02 9930 40233 34 1763309 43.80 43.90 43.75 43.80 0.00 0% 43.80 2 44.05 5 14.46
2020-11-03 9930 64086 64 2830419 43.85 44.60 43.85 44.00 0.20 0.46% 43.95 1 44.20 2 14.52
2020-11-04 9930 34316 37 1516844 44.05 44.35 44.00 44.35 0.35 0.8% 44.35 1 44.40 2 14.64
2020-11-05 9930 37012 39 1636042 44.20 44.30 44.15 44.30 0.05 -0.11% 44.20 2 44.25 5 14.62
2020-11-06 9930 40742 40 1806100 44.55 44.55 44.25 44.25 0.05 -0.11% 44.25 11 44.30 1 14.60
2020-11-09 9930 58044 50 2582466 44.30 44.60 44.30 44.35 0.10 0.23% 44.35 2 44.40 13 14.83
2020-11-10 9930 66546 55 2970151 44.70 44.75 44.50 44.55 0.20 0.45% 44.50 15 44.60 5 14.90
2020-11-11 9930 183155 117 8173604 44.50 44.75 44.50 44.60 0.05 0.11% 44.60 1 44.70 3 14.92
2020-11-12 9930 52305 45 2334782 44.70 44.70 44.55 44.65 0.05 0.11% 44.60 14 44.70 17 14.93
2020-11-13 9930 80964 55 3610621 44.65 44.65 44.55 44.60 0.05 -0.11% 44.60 10 44.65 29 14.92
2020-11-16 9930 109280 102 4874427 44.70 44.80 44.50 44.60 0.00 0% 44.50 13 44.60 4 14.92
2020-11-18 9930 177313 95 7914877 44.50 44.80 44.45 44.80 0.20 0.45% 44.75 13 44.80 13 14.98
2020-11-19 9930 77974 70 3488988 44.80 44.90 44.50 44.85 0.05 0.11% 44.80 2 44.90 14 15.00
2020-11-23 9930 170917 144 7688868 45.00 45.20 44.85 45.00 0.05 0.33% 44.95 1 45.00 16 15.05
2020-11-24 9930 91748 64 4121973 45.00 45.00 44.80 44.95 0.05 -0.11% 44.90 4 44.95 14 15.03
2020-11-25 9930 78107 62 3514266 44.95 45.05 44.95 45.05 0.10 0.22% 45.00 1 45.05 3 15.07
2020-11-26 9930 83592 77 3769921 45.05 45.15 45.00 45.15 0.10 0.22% 45.15 4 45.20 22 15.10
2020-11-27 9930 121937 104 5526279 45.15 45.45 45.15 45.45 0.30 0.66% 45.45 6 45.50 19 15.20
2020-11-30 9930 163250 136 7455063 45.50 45.85 45.50 45.55 0.10 0.22% 45.50 26 45.55 2 15.23
2020-12-01 9930 116725 80 5293294 45.50 45.65 45.25 45.25 0.30 -0.66% 45.20 15 45.30 7 15.13
2020-12-02 9930 57177 63 2577614 45.25 45.25 45.00 45.00 0.25 -0.55% 45.00 25 45.10 2 15.05
2020-12-04 9930 98708 74 4445035 45.00 45.25 44.90 45.10 0.15 0.22% 45.05 6 45.10 2 15.08
2020-12-07 9930 77218 76 3474210 45.10 45.10 44.95 44.95 0.15 -0.33% 44.95 6 45.05 2 15.03
2020-12-11 9930 104325 86 4737708 45.50 45.60 45.30 45.30 0.15 0.78% 45.30 1 45.40 1 15.15
2020-12-16 9930 153624 130 6986662 45.00 45.85 44.95 45.85 0.80 1.21% 45.50 6 45.85 2 15.33
2020-12-18 9930 217292 184 10097259 45.75 46.70 45.75 46.55 0.80 1.53% 46.50 1 46.60 4 15.57
2020-12-21 9930 315840 164 14689530 46.55 46.95 46.25 46.95 0.40 0.86% 46.95 3 47.00 37 15.70
2020-12-22 9930 272589 159 12750626 46.95 47.00 46.45 46.55 0.40 -0.85% 46.50 7 46.55 9 15.57
2020-12-25 9930 40129 43 1870645 46.55 46.70 46.45 46.60 0.05 0.11% 46.60 7 46.65 6 15.59
2020-12-28 9930 195510 163 9163929 46.65 47.10 46.50 46.95 0.35 0.75% 46.90 5 46.95 18 15.70
2020-12-29 9930 171006 124 8044470 46.85 47.25 46.85 47.25 0.30 0.64% 47.20 12 47.25 5 15.80
2020-12-30 9930 152167 115 7187129 47.20 47.40 47.00 47.35 0.10 0.21% 47.30 13 47.40 18 15.84