百和(9938)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　84.60
0
0%		84.80
0.2
0.24%		 　86.80
2
2.36%		85.70
-1.1
-1.27%		84.90
-0.8
-0.93%		86.20
1.3
1.53%		85.60
-0.6
-0.7%		 　87.00
1.4
1.64%		89.20
2.2
2.53%		87.00
-2.2
-2.47%		86.50
-0.5
-0.57%		86.60
0.1
0.12%		 　87.00
0.4
0.46%		 　　　　　　　　81.00
-6
-6.9%		79.20
-1.8
-2.22%		85.47
2 月 　79.80
0.6
0.76%		80.40
0.6
0.75%		81.20
0.8
1%		82.10
0.9
1.11%		80.00
-2.1
-2.56%		 　80.30
0.3
0.38%		80.60
0.3
0.37%		80.10
-0.5
-0.62%		79.20
-0.9
-1.12%		79.50
0.3
0.38%		 　77.30
-2.2
-2.77%		76.90
-0.4
-0.52%		76.40
-0.5
-0.65%		75.10
-1.3
-1.7%		72.80
-2.3
-3.06%		 　73.10
0.3
0.41%		72.50
-0.6
-0.82%		71.90
-0.6
-0.83%		69.70
-2.2
-3.06%		 76.47
3 月　71.30
1.6
2.3%		70.20
-1.1
-1.54%		70.50
0.3
0.43%		71.10
0.6
0.85%		70.90
-0.2
-0.28%		 　69.50
-1.4
-1.97%		70.70
1.2
1.73%		71.20
0.5
0.71%		64.10
-7.1
-9.97%		59.50
-4.6
-7.18%		 　55.00
-4.5
-7.56%		52.30
-2.7
-4.91%		50.90
-1.4
-2.68%		45.85
-5.05
-9.92%		46.90
1.05
2.29%		 　42.25
-4.65
-9.91%		43.90
1.65
3.91%		48.25
4.35
9.91%		50.70
2.45
5.08%		51.70
1
1.97%		 　52.20
0.5
0.97%		52.10
-0.1
-0.19%		57.69
4 月53.70
1.6
3.07%		 　　　53.60
-0.1
-0.19%		56.10
2.5
4.66%		59.70
3.6
6.42%		58.70
-1
-1.68%		59.30
0.6
1.02%		 　60.10
0.8
1.35%		63.60
3.5
5.82%		63.70
0.1
0.16%		63.70
0
0%		62.80
-0.9
-1.41%		 　63.40
0.6
0.96%		61.70
-1.7
-2.68%		60.60
-1.1
-1.78%		61.20
0.6
0.99%		61.10
-0.1
-0.16%		 　62.80
1.7
2.78%		65.00
2.2
3.5%		68.90
3.9
6%		69.00
0.1
0.15%		 61.43
5 月　　　67.20
-1.8
-2.61%		67.00
-0.2
-0.3%		65.50
-1.5
-2.24%		 64.30
-1.2
-1.83%		 　63.00
-1.3
-2.02%		62.50
-0.5
-0.79%		62.80
0.3
0.48%		61.40
-1.4
-2.23%		60.50
-0.9
-1.47%		 　62.00
1.5
2.48%		65.80
3.8
6.13%		66.00
0.2
0.3%		68.00
2
3.03%		66.00
-2
-2.94%		 　66.60
0.6
0.91%		68.10
1.5
2.25%		69.70
1.6
2.35%		69.30
-0.4
-0.57%		68.50
-0.8
-1.15%		 65.52
6 月69.00
0.5
0.73%		68.10
-0.9
-1.3%		69.00
0.9
1.32%		68.90
-0.1
-0.14%		69.70
0.8
1.16%		 　69.20
-0.5
-0.72%		71.50
2.3
3.32%		69.30
-2.2
-3.08%		66.40
-2.9
-4.18%		65.00
-1.4
-2.11%		 　63.80
-1.2
-1.85%		65.20
1.4
2.19%		67.00
1.8
2.76%		68.00
1
1.49%		66.90
-1.1
-1.62%		 　66.30
-0.6
-0.9%		66.30
0
0%		66.00
-0.3
-0.45%		 　　　64.10
-1.9
-2.88%		64.50
0.4
0.62%		 66.92
7 月65.40
0.9
1.4%		64.90
-0.5
-0.76%		64.40
-0.5
-0.77%		 　65.30
0.9
1.4%		66.90
1.6
2.45%		66.80
-0.1
-0.15%		65.80
-1
-1.5%		 　　64.60
-1.2
-1.82%		64.80
0.2
0.31%		64.20
-0.6
-0.93%		66.40
2.2
3.43%		65.20
-1.2
-1.81%		 　64.90
-0.3
-0.46%		65.30
0.4
0.62%		66.50
1.2
1.84%		66.70
0.2
0.3%		 　　64.40
-2.3
-3.45%		64.50
0.1
0.16%		65.50
1
1.55%		65.30
-0.2
-0.31%		64.50
-0.8
-1.23%		65.26
8 月 　62.00
-2.5
-3.88%		63.90
1.9
3.06%		64.20
0.3
0.47%		70.60
6.4
9.97%		70.80
0.2
0.28%		 　　72.80
2
2.82%		75.20
2.4
3.3%		73.00
-2.2
-2.93%		73.30
0.3
0.41%		 　72.90
-0.4
-0.55%		73.90
1
1.37%		72.60
-1.3
-1.76%		69.80
-2.8
-3.86%		73.10
3.3
4.73%		 　73.10
0
0%		76.40
3.3
4.51%		77.00
0.6
0.79%		79.50
2.5
3.25%		79.10
-0.4
-0.5%		 79.00
-0.1
-0.13%		72.73
9 月 79.00
0
0%		79
10 月 79.00
0
0%		79
11 月 79.00
0
0%		79
12 月 79.00
0
0%		79

說明:最高漲幅:9.97%最低跌幅:-9.97% 最高價:89.20最低價:42.25平均價:72.53,灰色底表示週末,漲98天(124.1)元,跌95天(-142.05)元,平盤129天
10%=2,6%=4,5%=4,4%=2,3%=13,2%=21,1%=31,0%=150,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=15,-6%=16,-7%=23,-8%=27,

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 9938 2166054 1552 183980161 85.60 85.90 84.20 84.60 0.30 0% 84.60 9 84.70 6 16.36
2020-01-03 9938 2542500 1791 215193244 84.80 85.50 83.60 84.80 0.20 0.24% 84.70 1 84.80 1 16.40
2020-01-06 9938 4174921 2955 360033040 84.60 87.60 84.00 86.80 2.00 2.36% 86.80 3 86.90 12 16.79
2020-01-07 9938 3127808 2233 270179543 87.40 88.00 84.80 85.70 1.10 -1.27% 85.60 3 85.70 9 16.58
2020-01-08 9938 1689888 1266 143631999 84.10 85.90 84.00 84.90 0.80 -0.93% 84.90 5 85.00 1 16.42
2020-01-09 9938 1967281 1427 169768015 85.90 87.10 85.40 86.20 1.30 1.53% 86.20 17 86.30 2 16.67
2020-01-10 9938 1005219 819 86417722 87.30 87.30 85.10 85.60 0.60 -0.7% 85.50 11 85.60 10 16.56
2020-01-13 9938 1848617 1232 160075979 86.00 87.30 85.00 87.00 1.40 1.64% 86.80 3 87.00 31 16.83
2020-01-14 9938 4497273 2727 398981045 86.20 89.70 86.10 89.20 2.20 2.53% 89.10 1 89.20 14 17.25
2020-01-15 9938 2977289 2062 260588443 87.40 88.60 87.00 87.00 2.20 -2.47% 87.00 97 87.10 4 16.83
2020-01-16 9938 1193048 926 103577752 87.00 87.80 86.30 86.50 0.50 -0.57% 86.50 57 86.60 4 16.73
2020-01-17 9938 841771 618 73126844 87.20 87.20 86.60 86.60 0.10 0.12% 86.60 26 86.80 2 16.75
2020-01-20 9938 966900 636 84025200 87.30 87.60 86.50 87.00 0.40 0.46% 86.90 6 87.00 135 16.83
2020-01-30 9938 2764096 1892 224795876 78.40 84.80 78.40 81.00 6.00 -6.9% 81.00 46 81.10 10 15.67
2020-01-31 9938 2459977 1743 197009062 81.00 82.80 79.10 79.20 1.80 -2.22% 79.20 4 79.60 1 15.32
2020-02-03 9938 2475645 1702 194360469 78.30 79.90 77.10 79.80 0.60 0.76% 79.60 11 79.80 1 15.44
2020-02-04 9938 1502457 1120 119929841 79.90 80.40 79.20 80.40 0.60 0.75% 80.30 3 80.40 29 15.55
2020-02-05 9938 1470550 991 118842100 80.90 81.70 79.30 81.20 0.80 1% 81.00 1 81.30 18 15.71
2020-02-06 9938 2363855 1355 195008779 83.40 84.30 81.10 82.10 0.90 1.11% 82.00 31 82.10 2 15.88
2020-02-07 9938 2100080 1487 169838680 82.90 82.90 79.60 80.00 2.10 -2.56% 80.00 20 80.10 1 15.47
2020-02-10 9938 892201 591 71602798 78.80 81.00 78.80 80.30 0.30 0.37% 80.30 173 80.50 13 15.53
2020-02-11 9938 601271 377 48415295 80.70 81.00 80.10 80.60 0.30 0.37% 80.50 43 80.60 1 15.59
2020-02-12 9938 768396 633 61667377 80.50 80.60 80.00 80.10 0.50 -0.62% 80.10 6 80.20 2 15.49
2020-02-13 9938 1049000 981 83535600 80.50 80.60 79.20 79.20 0.90 -1.12% 79.20 30 79.30 1 15.32
2020-02-14 9938 1046510 863 82547200 79.50 79.50 78.50 79.50 0.30 0.38% 79.40 3 79.50 11 15.38
2020-02-17 9938 2254128 1869 175419726 78.60 78.60 77.10 77.30 2.20 -2.77% 77.30 8 77.40 2 14.95
2020-02-18 9938 1140510 935 88044570 77.00 78.30 76.80 76.90 0.40 -0.52% 76.90 63 77.00 2 14.87
2020-02-19 9938 2237000 1838 171210100 76.60 77.80 75.30 76.40 0.50 -0.65% 76.40 5 76.50 111 14.78
2020-02-20 9938 2377807 1747 179958764 76.80 77.00 75.10 75.10 1.30 -1.7% 75.10 58 75.20 3 14.53
2020-02-21 9938 6831000 4575 496872800 75.10 75.70 71.70 72.80 2.30 -3.06% 72.80 3 72.90 30 14.08
2020-02-24 9938 2073000 1453 151336900 72.70 73.70 71.80 73.10 0.30 0.41% 73.10 4 73.30 17 14.14
2020-02-25 9938 1321879 1049 95324099 72.10 72.90 71.20 72.50 0.60 -0.82% 72.40 6 72.70 6 14.02
2020-02-26 9938 1071000 775 77184700 71.70 72.40 71.50 71.90 0.60 -0.83% 71.90 30 72.20 4 13.91
2020-02-27 9938 1953769 1224 138415981 72.20 72.40 69.50 69.70 2.20 -3.06% 69.60 24 69.70 3 13.48
2020-03-02 9938 4049105 3043 282745483 67.00 72.50 65.90 71.30 1.60 2.3% 71.30 1 71.50 10 13.79
2020-03-03 9938 2131000 1599 150734400 71.40 72.40 70.10 70.20 1.10 -1.54% 70.20 16 70.50 12 13.58
2020-03-04 9938 882049 679 61914054 70.40 71.00 69.30 70.50 0.30 0.43% 70.50 4 70.60 2 13.64
2020-03-05 9938 1180261 847 83755672 70.80 71.40 70.70 71.10 0.60 0.85% 71.00 1 71.10 4 13.75
2020-03-06 9938 1851000 1260 132296500 71.50 72.50 70.90 70.90 0.20 -0.28% 70.90 11 71.00 2 13.71
2020-03-09 9938 1576323 1162 110220171 70.20 71.20 68.50 69.50 1.40 -1.97% 69.50 1 69.80 3 13.44
2020-03-10 9938 1602407 1024 110817397 67.90 70.90 67.80 70.70 1.20 1.73% 70.70 10 70.80 6 13.68
2020-03-11 9938 1443017 989 102642607 71.80 71.80 70.60 71.20 0.50 0.71% 71.10 4 71.20 11 13.77
2020-03-12 9938 3505193 2209 229362631 70.40 70.40 64.10 64.10 7.10 -9.97% 64.10 187 64.20 17 12.40
2020-03-13 9938 5610000 2383 324952700 58.50 59.50 57.70 59.50 4.60 -7.18% 59.50 9 59.60 25 11.51
2020-03-16 9938 3245447 2183 180626122 59.50 59.90 53.70 55.00 4.50 -7.56% 55.00 45 55.10 12 10.64
2020-03-17 9938 4062151 1890 213218026 49.60 54.50 49.60 52.30 2.70 -4.91% 52.30 30 52.60 9 10.12
2020-03-18 9938 1859507 1204 95411309 52.60 53.40 50.20 50.90 1.40 -2.68% 50.80 151 50.90 17 9.85
2020-03-19 9938 3068077 1678 143441730 50.00 50.20 45.85 45.85 5.05 -9.92% 0.00 0 45.85 1174 8.87
2020-03-20 9938 4414494 3047 211172318 47.00 49.65 46.60 46.90 1.05 2.29% 46.90 37 46.95 2 9.07
2020-03-23 9938 4201547 2572 179788371 45.00 45.00 42.25 42.25 4.65 -9.91% 0.00 0 42.25 575 8.17
2020-03-24 9938 3330600 2292 145303375 42.55 44.70 42.55 43.90 1.65 3.91% 43.85 10 43.95 6 8.49
2020-03-25 9938 4317442 2213 206672819 46.50 48.25 46.45 48.25 4.35 9.91% 48.25 942 0.00 0 9.33
2020-03-26 9938 6155591 4255 312627030 50.00 52.40 49.00 50.70 2.45 5.08% 50.70 21 50.80 7 9.92
2020-03-27 9938 3000815 2079 155528897 52.60 52.70 51.00 51.70 1.00 1.97% 51.60 1 51.70 34 10.12
2020-03-30 9938 2011674 1531 102680621 50.00 52.40 49.05 52.20 0.50 0.97% 52.00 24 52.20 64 10.22
2020-03-31 9938 2726802 2067 142773344 53.10 53.80 51.50 52.10 0.10 -0.19% 52.00 176 52.10 45 10.20
2020-04-01 9938 1599781 1115 84092621 51.20 53.70 51.20 53.70 1.60 3.07% 52.70 11 53.70 59 10.51
2020-04-06 9938 1699622 1415 90629428 53.50 54.00 52.10 53.60 0.10 -0.19% 53.60 1 53.80 2 10.49
2020-04-07 9938 3066129 2084 172045260 54.40 57.30 54.00 56.10 2.50 4.66% 56.00 7 56.10 2 10.98
2020-04-08 9938 4371952 3256 258134005 58.00 60.50 57.10 59.70 3.60 6.42% 59.70 38 59.80 2 11.68
2020-04-09 9938 2173175 1504 128984748 60.50 60.60 58.50 58.70 1.00 -1.68% 58.70 1 58.80 1 11.49
2020-04-10 9938 1597309 889 94600130 59.00 60.00 58.70 59.30 0.60 1.02% 59.30 26 59.60 1 11.60
2020-04-13 9938 1808544 1123 108156860 59.90 60.50 58.20 60.10 0.80 1.35% 60.00 208 60.10 8 11.76
2020-04-14 9938 4060681 2511 255560095 62.50 63.70 62.10 63.60 3.50 5.82% 63.60 15 63.70 41 12.45
2020-04-15 9938 3344861 2055 212447804 63.90 64.50 62.50 63.70 0.10 0.16% 63.60 26 63.70 17 12.47
2020-04-16 9938 1742511 1323 110378215 62.60 64.00 62.30 63.70 0.00 0% 63.70 28 63.80 7 12.47
2020-04-17 9938 1961260 1232 124895386 64.40 64.80 62.60 62.80 0.90 -1.41% 62.80 33 63.00 19 12.29
2020-04-20 9938 1623763 1018 102440946 62.90 63.80 62.10 63.40 0.60 0.96% 63.40 1 63.50 1 12.41
2020-04-21 9938 2944285 1904 181537611 62.40 63.60 60.00 61.70 1.70 -2.68% 61.60 6 61.70 9 12.07
2020-04-22 9938 1218752 854 73834072 60.10 61.50 59.60 60.60 1.10 -1.78% 60.60 20 60.70 3 11.86
2020-04-23 9938 1297111 887 79792882 61.00 62.40 60.90 61.20 0.60 0.99% 61.20 4 61.40 7 11.98
2020-04-24 9938 932519 578 57268813 61.40 62.00 61.00 61.10 0.10 -0.16% 61.10 20 61.20 3 11.96
2020-04-27 9938 2541859 1489 159358873 61.50 63.60 61.00 62.80 1.70 2.78% 62.80 5 63.00 2 12.29
2020-04-28 9938 4117023 2595 266279392 63.20 65.80 63.10 65.00 2.20 3.5% 64.90 2 65.00 14 12.72
2020-04-29 9938 8071093 4966 551192994 65.90 69.80 65.70 68.90 3.90 6% 68.90 1 69.00 41 13.48
2020-04-30 9938 3460574 2310 238000006 69.80 70.00 67.60 69.00 0.10 0.15% 68.90 3 69.00 104 13.50
2020-05-04 9938 2097572 1534 141617120 66.50 68.10 66.40 67.20 1.80 -2.61% 67.20 10 67.30 1 13.15
2020-05-05 9938 1874463 1250 125528909 67.30 67.90 66.20 67.00 0.20 -0.3% 66.90 1 67.00 14 13.11
2020-05-06 9938 1563000 1116 103332400 66.60 67.10 65.40 65.50 1.50 -2.24% 65.50 31 65.60 5 12.82
2020-05-08 9938 2938500 1933 190966200 66.20 66.50 64.10 64.30 2.20 -1.83% 64.30 31 64.40 16 12.58
2020-05-11 9938 4770702 3035 298452026 63.80 64.10 61.60 63.00 1.30 -2.02% 62.90 5 63.00 141 12.33
2020-05-12 9938 1303000 871 81452300 62.50 63.00 62.10 62.50 0.50 -0.79% 62.50 14 62.70 7 12.23
2020-05-13 9938 2285000 1648 144221900 63.20 63.90 62.60 62.80 0.30 0.48% 62.80 27 62.90 1 12.29
2020-05-14 9938 2025000 1418 125523400 62.30 62.70 61.30 61.40 1.40 -2.23% 61.40 7 61.50 4 12.02
2020-05-15 9938 2434000 1582 146636300 61.50 62.20 59.40 60.50 0.90 -1.47% 60.40 33 60.50 23 10.92
2020-05-18 9938 2229795 1593 138379167 60.20 62.80 60.20 62.00 1.50 2.48% 62.00 15 62.10 16 11.19
2020-05-19 9938 4428000 2941 285645200 63.50 65.90 62.90 65.80 3.80 6.13% 65.80 8 65.90 34 11.88
2020-05-20 9938 3876000 2588 255105800 66.80 66.80 64.40 66.00 0.20 0.3% 65.90 8 66.00 5 11.91
2020-05-21 9938 5037000 2942 339613100 66.50 68.80 65.50 68.00 2.00 3.03% 67.90 27 68.00 13 12.27
2020-05-22 9938 3655000 2393 244525000 68.30 68.60 65.60 66.00 2.00 -2.94% 66.00 1 66.10 2 11.91
2020-05-25 9938 1380000 917 90761600 66.70 66.90 64.60 66.60 0.60 0.91% 66.60 17 66.70 17 12.02
2020-05-26 9938 3208420 2066 218441044 66.80 69.00 66.80 68.10 1.50 2.25% 68.10 22 68.20 12 12.29
2020-05-27 9938 4249000 2566 295120600 68.40 70.50 68.40 69.70 1.60 2.35% 69.60 20 69.70 20 12.58
2020-05-28 9938 3658000 2451 257164300 70.90 71.70 69.30 69.30 0.40 -0.57% 69.20 26 69.30 8 12.51
2020-05-29 9938 1893000 1300 129478500 69.30 69.30 68.00 68.50 0.80 -1.15% 68.50 16 68.60 17 12.36
2020-06-01 9938 1312000 900 90259600 68.70 69.50 68.20 69.00 0.50 0.73% 69.00 10 69.10 40 12.45
2020-06-02 9938 978015 753 66929329 69.00 69.40 68.00 68.10 0.90 -1.3% 68.10 18 68.20 19 12.29
2020-06-03 9938 1387000 937 95526700 68.50 69.50 68.40 69.00 0.90 1.32% 68.90 23 69.00 6 12.45
2020-06-04 9938 1006000 684 69356700 69.40 69.60 68.70 68.90 0.10 -0.14% 68.90 22 69.00 266 12.44
2020-06-05 9938 2255000 1572 157885300 68.90 70.70 68.80 69.70 0.80 1.16% 69.60 18 69.70 37 12.58
2020-06-08 9938 2102000 1408 144560600 69.20 69.70 68.00 69.20 0.50 -0.72% 69.10 19 69.20 70 12.49
2020-06-09 9938 4491000 2967 319136500 69.70 72.30 69.10 71.50 2.30 3.32% 71.40 8 71.50 18 12.91
2020-06-10 9938 4403000 3089 307800000 71.60 71.60 69.20 69.30 2.20 -3.08% 69.30 43 69.40 2 12.51
2020-06-11 9938 4064000 2804 273939300 69.10 69.10 66.10 66.40 2.90 -4.18% 66.40 10 66.50 2 11.99
2020-06-12 9938 4044000 2847 257049100 61.40 65.00 61.10 65.00 1.40 -2.11% 64.90 4 65.00 23 11.73
2020-06-15 9938 2837000 2086 180857600 65.00 65.00 63.20 63.80 1.20 -1.85% 63.70 6 63.90 6 11.52
2020-06-16 9938 1498000 1053 96861500 64.70 65.40 63.90 65.20 1.40 2.19% 65.10 7 65.20 9 11.77
2020-06-17 9938 2160076 1488 143330992 65.50 67.30 65.00 67.00 1.80 2.76% 66.90 3 67.00 16 12.09
2020-06-18 9938 2480511 1645 167692489 67.50 68.40 66.90 68.00 1.00 1.49% 67.70 4 68.00 36 12.27
2020-06-19 9938 1538491 905 103730641 68.40 68.50 66.90 66.90 1.10 -1.62% 66.90 10 67.00 2 12.08
2020-06-22 9938 1097216 642 72980539 66.60 67.20 66.00 66.30 0.60 -0.9% 66.20 12 66.30 6 11.97
2020-06-23 9938 743400 502 49192459 66.30 66.70 65.50 66.30 0.00 0% 66.20 1 66.30 61 11.97
2020-06-24 9938 565521 394 37439796 66.50 66.80 66.00 66.00 0.30 -0.45% 66.00 68 66.10 4 11.91
2020-06-29 9938 1479502 1004 95507327 64.60 65.50 64.00 64.10 1.90 -2.88% 64.10 20 64.20 16 11.57
2020-06-30 9938 823712 604 53136933 64.60 65.20 64.10 64.50 0.40 0.62% 64.40 29 64.50 23 11.64
2020-07-01 9938 1175276 847 76699346 64.50 65.90 64.20 65.40 0.90 1.4% 65.40 3 65.50 23 11.81
2020-07-02 9938 1146197 826 74501005 65.40 65.60 64.70 64.90 0.50 -0.76% 64.80 45 64.90 6 11.71
2020-07-03 9938 1613716 1218 104258694 65.20 65.60 64.10 64.40 0.50 -0.77% 64.40 14 64.50 3 11.62
2020-07-06 9938 1658027 1199 107772057 64.50 65.70 64.20 65.30 0.90 1.4% 65.20 17 65.30 11 11.79
2020-07-07 9938 3370163 2383 225250170 65.70 67.70 65.70 66.90 1.60 2.45% 66.90 6 67.00 26 12.08
2020-07-08 9938 1109399 824 74095633 67.00 67.20 66.40 66.80 0.10 -0.15% 66.80 23 66.90 178 12.06
2020-07-09 9938 1390723 883 91943115 67.00 67.20 65.40 65.80 1.00 -1.5% 65.80 7 65.90 1 11.88
2020-07-13 9938 790181 587 50888065 64.20 64.70 64.00 64.60 0.50 -1.82% 64.50 8 64.60 1 11.66
2020-07-14 9938 767960 549 49747812 64.60 65.50 64.10 64.80 0.20 0.31% 64.80 7 64.90 3 11.70
2020-07-15 9938 1578244 1088 101691835 65.00 65.40 64.10 64.20 0.60 -0.93% 64.20 3 64.40 1 11.59
2020-07-16 9938 3250464 2025 214203605 64.80 66.50 64.50 66.40 2.20 3.43% 66.40 31 66.50 42 11.99
2020-07-17 9938 2332850 1615 154946385 66.80 68.00 65.00 65.20 1.20 -1.81% 65.20 103 65.40 3 11.77
2020-07-20 9938 1092459 676 70664713 65.40 65.70 64.00 64.90 0.30 -0.46% 64.90 14 65.00 2 11.71
2020-07-21 9938 1008022 705 65651226 65.40 65.50 64.40 65.30 0.40 0.62% 65.30 1 65.40 19 11.79
2020-07-22 9938 1840701 1261 122391576 65.60 66.80 65.60 66.50 1.20 1.84% 66.50 3 66.70 49 12.00
2020-07-23 9938 1434020 991 95652728 67.00 67.30 66.10 66.70 0.20 0.3% 66.70 22 66.80 19 12.04
2020-07-27 9938 1204551 920 78017397 65.70 65.70 64.30 64.40 1.30 -3.45% 64.40 7 64.50 31 11.62
2020-07-28 9938 3068228 2043 194310300 65.00 65.10 62.00 64.50 0.10 0.16% 64.30 1 64.50 19 11.64
2020-07-29 9938 1574303 907 102711074 64.00 66.50 63.60 65.50 1.00 1.55% 65.40 1 65.50 2 11.82
2020-07-30 9938 2031480 784 133947584 66.10 66.40 65.30 65.30 0.20 -0.31% 65.30 3 65.50 89 11.79
2020-07-31 9938 2861509 1158 187093885 65.30 66.50 64.50 64.50 0.80 -1.23% 64.50 105 64.90 2 11.64
2020-08-03 9938 3130678 1270 193453786 61.70 62.40 61.10 62.00 0.00 -3.88% 62.00 15 62.10 4 11.19
2020-08-04 9938 4708201 2480 301325243 62.20 65.50 61.70 63.90 1.90 3.06% 63.90 2 64.00 8 11.53
2020-08-05 9938 1383428 864 88670075 64.30 65.10 63.40 64.20 0.30 0.47% 64.10 12 64.20 20 11.59
2020-08-06 9938 14851928 7827 1022398002 66.00 70.60 65.50 70.60 6.40 9.97% 70.60 596 0.00 0 12.74
2020-08-07 9938 16595248 9834 1193935222 71.80 73.80 70.00 70.80 0.20 0.28% 70.70 45 70.80 128 12.78
2020-08-11 9938 8258722 5349 602699720 71.20 74.20 71.20 72.80 2.00 2.82% 72.80 17 72.90 15 13.14
2020-08-12 9938 13461314 8679 1010228402 73.00 77.30 71.90 75.20 2.40 3.3% 75.20 121 75.30 1 13.57
2020-08-13 9938 7814543 5476 582753087 75.20 76.70 72.70 73.00 2.20 -2.93% 73.00 55 73.10 1 13.18
2020-08-14 9938 2876221 1814 210978240 73.00 74.20 72.40 73.30 0.30 0.41% 73.30 45 73.40 80 14.51
2020-08-17 9938 6686452 4348 487711896 74.00 75.50 71.30 72.90 0.40 -0.55% 72.80 1 73.00 35 14.44
2020-08-18 9938 3405118 2231 250718407 73.70 74.60 72.10 73.90 1.00 1.37% 73.80 10 73.90 9 14.63
2020-08-19 9938 3915575 2692 290626775 74.80 75.80 72.60 72.60 1.30 -1.76% 72.60 43 72.70 5 14.38
2020-08-20 9938 5186362 3137 363881894 72.90 73.40 67.50 69.80 2.80 -3.86% 69.70 1 69.80 22 13.82
2020-08-21 9938 2861831 2064 206305776 71.00 73.40 70.10 73.10 3.30 4.73% 73.00 14 73.20 17 14.48
2020-08-24 9938 4129120 2465 302838964 73.00 74.50 71.40 73.10 0.00 0% 73.10 27 73.30 6 14.48
2020-08-25 9938 7970484 4906 602240966 74.50 76.60 74.20 76.40 3.30 4.51% 76.30 9 76.40 32 15.13
2020-08-26 9938 6654661 4419 509162924 76.10 77.30 75.00 77.00 0.60 0.79% 76.90 7 77.00 8 15.25
2020-08-27 9938 13671160 9133 1085180010 79.50 80.70 77.10 79.50 2.50 3.25% 79.40 7 79.50 44 15.74
2020-08-28 9938 5494133 3441 441194613 80.00 81.70 78.70 79.10 0.40 -0.5% 79.10 30 79.30 13 15.66
2020-08-31 9938 2974599 1877 238028521 80.00 80.90 79.00 79.00 0.10 -0.13% 79.00 10 79.30 2 15.64
2020-08-31 9938 2974599 1877 238028521 80.00 80.90 79.00 79.00 0.10 0% 79.00 10 79.30 2 15.64
2020-09-01 9938 2734525 1683 218533306 79.50 80.60 78.30 80.60 1.60 2.03% 80.60 38 80.70 47 15.96
2020-09-02 9938 4771726 2983 378394728 81.00 81.20 77.90 78.60 2.00 -2.48% 78.50 6 78.60 3 15.56
2020-09-03 9938 5773368 3323 443162410 79.10 79.10 75.50 76.00 2.60 -3.31% 76.00 29 76.30 1 15.05
2020-09-04 9938 2949600 1762 220543898 74.10 75.50 73.50 74.90 1.10 -1.45% 74.80 3 75.00 1 14.83
2020-09-07 9938 3109551 1831 227072075 74.60 75.00 71.90 72.00 2.90 -3.87% 71.90 44 72.00 121 14.26
2020-09-10 9938 1525303 1074 106377469 70.60 70.60 69.30 69.80 0.20 -3.06% 69.80 16 70.00 14 13.82
2020-09-11 9938 1859427 1329 129314403 70.00 70.80 68.70 68.70 1.10 -1.58% 68.70 1 68.80 5 13.60
2020-09-14 9938 2358159 1432 161313589 69.10 69.50 67.60 68.10 0.60 -0.87% 68.10 3 68.20 45 13.49
2020-09-16 9938 3103870 2077 211928641 69.40 69.40 67.80 68.60 0.80 0.73% 68.50 3 68.60 26 13.58
2020-09-17 9938 1872700 1320 128983500 68.30 69.40 68.20 68.90 0.30 0.44% 68.90 1 69.10 3 13.64
2020-09-18 9938 705650 496 48827642 69.00 69.50 68.80 69.30 0.40 0.58% 69.30 21 69.40 27 13.72
2020-09-22 9938 1567072 1041 107386568 69.50 69.50 68.00 68.60 0.90 -1.01% 68.60 5 68.70 4 13.58
2020-09-24 9938 1923920 1278 127918020 67.70 67.70 65.80 65.80 2.30 -4.08% 65.80 27 66.00 2 13.03
2020-09-25 9938 1794214 1215 116443442 66.10 66.80 63.80 64.30 1.50 -2.28% 64.30 7 64.50 7 12.73
2020-09-29 9938 457253 287 30112745 65.60 66.50 65.60 65.80 0.00 2.33% 65.80 5 65.90 2 13.03
2020-09-30 9938 509272 347 33965896 66.50 67.60 65.70 67.60 1.80 2.74% 67.40 2 67.60 34 13.39
2020-10-06 9938 1274396 765 86580207 67.30 68.80 67.20 68.00 1.10 0.59% 68.00 23 68.20 5 13.47
2020-10-08 9938 774123 498 52895699 68.30 68.50 68.00 68.30 0.20 0.44% 68.30 115 68.40 11 13.52
2020-10-12 9938 1097000 733 73508500 68.20 68.20 66.30 67.20 1.10 -1.61% 67.20 1 67.30 7 13.31
2020-10-13 9938 959764 686 65363272 67.20 69.00 66.70 68.30 1.10 1.64% 68.30 8 68.40 11 13.52
2020-10-14 9938 723620 590 49421780 68.00 69.10 67.60 68.40 0.10 0.15% 68.30 17 68.50 2 13.54
2020-10-15 9938 9823240 6170 714176580 70.00 74.70 69.70 74.10 5.70 8.33% 74.00 5 74.10 5 14.67
2020-10-16 9938 4814960 3409 353844103 73.80 75.00 71.60 72.20 1.90 -2.56% 72.10 6 72.20 135 14.30
2020-10-20 9938 1435615 1050 103666180 72.50 73.10 71.50 72.00 0.50 -0.28% 71.80 2 72.00 6 14.26
2020-10-21 9938 3069804 2307 226490896 72.30 74.90 71.60 74.30 2.30 3.19% 74.20 15 74.30 36 14.71
2020-10-22 9938 3778495 2740 279799129 74.50 75.70 72.80 72.80 1.50 -2.02% 72.80 44 73.00 6 14.42
2020-10-23 9938 649867 482 47625802 73.40 73.70 72.80 73.20 0.40 0.55% 73.20 25 73.30 16 14.50
2020-10-26 9938 1600026 1084 115673598 73.00 73.40 71.90 72.00 1.20 -1.64% 71.90 7 72.00 35 14.26
2020-10-27 9938 1597546 902 114585978 72.20 72.60 71.10 72.60 0.60 0.83% 72.50 3 72.60 19 14.38
2020-10-28 9938 1188215 797 85266427 72.00 72.50 71.30 72.50 0.10 -0.14% 72.40 3 72.50 33 14.36
2020-10-29 9938 881643 618 62918720 71.30 72.00 70.50 71.80 0.70 -0.97% 71.50 1 71.80 4 14.22
2020-10-30 9938 1437779 947 101592425 71.90 71.90 69.50 70.80 1.00 -1.39% 70.40 1 70.80 20 14.02
2020-11-02 9938 2846307 2003 196378010 71.20 71.20 68.30 68.80 2.00 -2.82% 68.80 7 69.00 7 13.62
2020-11-03 9938 1244844 841 87849711 69.00 71.40 69.00 70.70 1.90 2.76% 70.70 33 70.80 100 14.00
2020-11-04 9938 410454 340 29075772 70.80 71.30 70.30 70.90 0.20 0.28% 70.80 3 70.90 6 14.04
2020-11-05 9938 791817 601 56125394 71.80 71.80 70.40 71.00 0.10 0.14% 70.80 3 71.00 97 14.06
2020-11-06 9938 654550 444 46616396 70.90 71.80 70.60 70.90 0.10 -0.14% 70.80 10 70.90 1 14.04
2020-11-09 9938 688075 467 48995913 71.10 71.80 70.70 70.90 0.00 0% 70.90 4 71.00 4 14.04
2020-11-10 9938 6075109 3816 450822459 71.70 75.20 71.70 73.40 2.50 3.53% 73.40 6 73.50 6 14.53
2020-11-11 9938 5007320 3122 377911276 74.40 76.50 74.00 76.20 2.80 3.81% 76.10 37 76.20 115 15.09
2020-11-12 9938 2148634 1273 162426439 75.70 76.40 74.80 75.80 0.40 -0.52% 75.70 12 75.80 6 15.01
2020-11-13 9938 1114616 820 83792501 75.70 76.00 74.70 74.90 0.90 -1.19% 74.90 1 75.00 36 14.72
2020-11-16 9938 1317662 897 99252018 75.00 76.20 74.50 74.50 0.40 -0.53% 74.40 13 74.50 10 14.64
2020-11-18 9938 1099341 796 81941334 74.20 75.30 73.80 73.80 0.60 -0.94% 73.80 28 74.00 4 14.50
2020-11-19 9938 2401435 1390 181432363 74.50 76.30 74.20 75.50 1.70 2.3% 75.50 25 75.60 1 14.83
2020-11-23 9938 1021218 759 76736918 75.50 75.80 74.60 75.30 0.10 -0.26% 75.30 13 75.40 4 14.79
2020-11-24 9938 2105386 1518 161197916 75.90 77.60 75.40 76.60 1.30 1.73% 76.60 2 76.70 90 15.05
2020-11-25 9938 2286182 1617 176754088 78.00 78.40 76.10 76.30 0.30 -0.39% 76.30 10 76.40 93 14.99
2020-11-26 9938 858923 663 65198365 76.80 76.80 75.60 75.90 0.40 -0.52% 75.80 20 75.90 78 14.91
2020-11-27 9938 2374188 1615 177228129 76.00 76.00 74.20 74.90 1.00 -1.32% 74.80 2 74.90 8 14.72
2020-11-30 9938 1115360 593 83583242 75.50 75.50 74.60 75.00 0.10 0.13% 74.90 27 75.00 318 14.73
2020-12-01 9938 593120 430 44430828 75.00 75.50 74.30 75.20 0.20 0.27% 75.10 3 75.30 10 14.77
2020-12-02 9938 1259990 879 93735174 75.10 75.10 74.00 74.30 0.90 -1.2% 74.30 1 74.40 8 14.60
2020-12-04 9938 1774548 1342 131293108 74.40 75.00 73.50 74.80 0.40 0.67% 74.70 8 74.80 28 14.70
2020-12-07 9938 1313910 999 96865195 75.00 75.00 73.50 73.60 1.20 -1.6% 73.50 35 73.60 2 14.46
2020-12-11 9938 872393 634 62797633 72.50 72.80 71.60 72.10 0.40 -2.04% 72.10 10 72.20 8 14.16
2020-12-16 9938 725506 572 52974547 73.00 73.50 72.60 73.20 0.30 1.53% 73.20 16 73.30 13 14.38
2020-12-18 9938 878771 577 63245805 73.00 73.00 71.60 71.80 0.70 -1.91% 71.80 52 71.90 4 14.11
2020-12-21 9938 882823 620 64082676 72.00 73.20 71.80 73.00 1.20 1.67% 72.90 4 73.00 14 14.34
2020-12-22 9938 1520424 1060 112019334 73.50 74.70 71.90 71.90 1.10 -1.51% 71.90 35 72.00 9 14.13
2020-12-25 9938 793236 622 56974784 71.90 72.20 71.60 72.00 0.10 0.14% 71.90 3 72.00 12 14.15
2020-12-28 9938 1099434 712 79817075 72.10 73.20 71.90 72.80 0.80 1.11% 72.80 15 72.90 11 14.30
2020-12-29 9938 2426612 1808 179773509 73.10 74.80 73.10 73.60 0.80 1.1% 73.50 32 73.60 5 14.46
2020-12-30 9938 922758 788 67320480 74.20 74.20 72.60 72.80 0.80 -1.09% 72.80 8 72.90 5 14.30