茂順(9942)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　70.10
0
0%		69.80
-0.3
-0.43%		 　69.30
-0.5
-0.72%		70.10
0.8
1.15%		69.60
-0.5
-0.71%		69.70
0.1
0.14%		70.40
0.7
1%		 　70.20
-0.2
-0.28%		70.10
-0.1
-0.14%		70.40
0.3
0.43%		70.30
-0.1
-0.14%		70.40
0.1
0.14%		 　70.60
0.2
0.28%		 　　　　　　　　68.80
-1.8
-2.55%		68.90
0.1
0.15%		69.87
2 月 　69.30
0.4
0.58%		68.90
-0.4
-0.58%		68.70
-0.2
-0.29%		68.80
0.1
0.15%		68.60
-0.2
-0.29%		 　67.10
-1.5
-2.19%		67.60
0.5
0.75%		67.80
0.2
0.3%		68.30
0.5
0.74%		68.20
-0.1
-0.15%		 　67.50
-0.7
-1.03%		67.50
0
0%		67.80
0.3
0.44%		67.80
0
0%		67.70
-0.1
-0.15%		 　67.30
-0.4
-0.59%		66.80
-0.5
-0.74%		66.60
-0.2
-0.3%		66.80
0.2
0.3%		 67.71
3 月　67.00
0.2
0.3%		67.50
0.5
0.75%		67.10
-0.4
-0.59%		68.10
1
1.49%		68.00
-0.1
-0.15%		 　66.80
-1.2
-1.76%		66.20
-0.6
-0.9%		66.20
0
0%		64.00
-2.2
-3.32%		59.70
-4.3
-6.72%		 　60.10
0.4
0.67%		58.40
-1.7
-2.83%		55.50
-2.9
-4.97%		51.40
-4.1
-7.39%		54.00
2.6
5.06%		 　52.90
-1.1
-2.04%		55.90
3
5.67%		58.00
2.1
3.76%		59.00
1
1.72%		58.60
-0.4
-0.68%		 　58.10
-0.5
-0.85%		59.00
0.9
1.55%		60.75
4 月59.40
0.4
0.68%		 　　　59.50
0.1
0.17%		60.90
1.4
2.35%		62.00
1.1
1.81%		62.10
0.1
0.16%		62.50
0.4
0.64%		 　62.90
0.4
0.64%		64.10
1.2
1.91%		66.00
1.9
2.96%		65.80
-0.2
-0.3%		65.50
-0.3
-0.46%		 　65.80
0.3
0.46%		64.00
-1.8
-2.74%		63.60
-0.4
-0.63%		64.00
0.4
0.63%		64.10
0.1
0.16%		 　64.20
0.1
0.16%		65.30
1.1
1.71%		65.60
0.3
0.46%		66.50
0.9
1.37%		 63.66
5 月　　　65.40
-1.1
-1.65%		65.40
0
0%		65.30
-0.1
-0.15%		 65.50
0.2
0.31%		 　65.70
0.2
0.31%		65.00
-0.7
-1.07%		65.10
0.1
0.15%		64.70
-0.4
-0.61%		64.20
-0.5
-0.77%		 　63.40
-0.8
-1.25%		63.50
0.1
0.16%		64.30
0.8
1.26%		64.20
-0.1
-0.16%		63.60
-0.6
-0.93%		 　63.40
-0.2
-0.31%		63.50
0.1
0.16%		63.60
0.1
0.16%		63.60
0
0%		63.80
0.2
0.31%		 64.37
6 月64.00
0.2
0.31%		64.60
0.6
0.94%		65.50
0.9
1.39%		65.60
0.1
0.15%		66.00
0.4
0.61%		 　66.60
0.6
0.91%		66.70
0.1
0.15%		66.90
0.2
0.3%		66.20
-0.7
-1.05%		65.00
-1.2
-1.81%		 　65.00
0
0%		65.90
0.9
1.38%		66.40
0.5
0.76%		66.40
0
0%		67.50
1.1
1.66%		 　67.40
-0.1
-0.15%		67.40
0
0%		67.60
0.2
0.3%		 　　　67.20
-0.4
-0.59%		67.10
-0.1
-0.15%		 66.35
7 月67.50
0.4
0.6%		68.40
0.9
1.33%		68.50
0.1
0.15%		 　69.80
1.3
1.9%		69.10
-0.7
-1%		69.20
0.1
0.14%		69.30
0.1
0.14%		 　　68.50
-0.8
-1.15%		68.20
-0.3
-0.44%		68.40
0.2
0.29%		68.20
-0.2
-0.29%		68.00
-0.2
-0.29%		 　68.30
0.3
0.44%		68.30
0
0%		68.80
0.5
0.73%		68.90
0.1
0.15%		 　　68.40
-0.5
-0.73%		63.90
-4.5
-6.58%		64.70
0.8
1.25%		64.30
-0.4
-0.62%		64.00
-0.3
-0.47%		67.91
8 月 　63.60
-0.4
-0.63%		63.60
0
0%		63.80
0.2
0.31%		63.70
-0.1
-0.16%		63.60
-0.1
-0.16%		 　　63.90
0.3
0.47%		63.80
-0.1
-0.16%		63.80
0
0%		63.90
0.1
0.16%		 　64.00
0.1
0.16%		64.50
0.5
0.78%		64.50
0
0%		63.60
-0.9
-1.4%		64.40
0.8
1.26%		 　64.60
0.2
0.31%		65.20
0.6
0.93%		65.70
0.5
0.77%		65.10
-0.6
-0.91%		64.50
-0.6
-0.92%		 64.60
0.1
0.16%		64.22
9 月 64.60
0
0%		64.6
10 月 64.60
0
0%		64.6
11 月 64.60
0
0%		64.6
12 月 64.60
0
0%		64.6

說明:最高漲幅:5.67%最低跌幅:-7.39% 最高價:70.60最低價:51.40平均價:65.13,灰色底表示週末,漲104天(49.1)元,跌80天(-59.9)元,平盤138天
6%=1,5%=1,4%=1,3%=1,2%=9,1%=33,0%=196,-0%=1,-1%=3,-2%=5,-3%=9,-4%=27,-5%=35,

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 9942 42000 38 2942000 70.20 70.20 69.90 70.10 0.00 0% 70.10 8 70.20 26 13.75
2020-01-03 9942 71100 63 4971619 70.10 70.20 69.70 69.80 0.30 -0.43% 69.90 1 70.00 3 13.69
2020-01-06 9942 110223 88 7657843 69.60 69.80 69.20 69.30 0.50 -0.72% 69.30 2 69.40 3 13.59
2020-01-07 9942 158000 106 10969200 69.40 70.10 69.10 70.10 0.80 1.15% 69.30 4 70.10 10 13.75
2020-01-08 9942 52051 44 3621800 69.60 70.00 69.30 69.60 0.50 -0.71% 69.50 5 69.70 1 13.65
2020-01-09 9942 45001 26 3137670 69.90 69.90 69.50 69.70 0.10 0.14% 69.60 1 69.70 6 13.67
2020-01-10 9942 147500 104 10324997 69.70 70.40 69.60 70.40 0.70 1% 70.10 1 70.40 2 13.80
2020-01-13 9942 100000 53 7013900 70.30 70.30 70.00 70.20 0.20 -0.28% 70.10 14 70.20 11 13.76
2020-01-14 9942 127438 62 8921698 70.20 70.20 69.90 70.10 0.10 -0.14% 70.00 1 70.10 13 13.75
2020-01-15 9942 108001 52 7590371 70.20 70.50 70.10 70.40 0.30 0.43% 70.30 2 70.50 7 13.80
2020-01-16 9942 40333 42 2834708 70.30 70.40 70.20 70.30 0.10 -0.14% 70.20 5 70.30 11 13.78
2020-01-17 9942 29000 26 2035600 70.30 70.40 70.10 70.40 0.10 0.14% 70.30 2 70.40 10 13.80
2020-01-20 9942 56101 47 3956971 70.60 70.60 70.40 70.60 0.20 0.28% 70.50 7 70.60 27 13.84
2020-01-30 9942 265815 215 18361613 69.60 69.60 68.30 68.80 1.80 -2.55% 68.80 8 69.10 2 13.49
2020-01-31 9942 183434 141 12615406 68.60 69.00 68.50 68.90 0.10 0.15% 68.90 4 69.30 1 13.51
2020-02-03 9942 374450 212 25677000 68.90 69.40 67.60 69.30 0.40 0.58% 69.00 1 69.20 1 13.59
2020-02-04 9942 116950 110 8043844 68.50 69.10 68.50 68.90 0.40 -0.58% 68.80 22 69.00 6 13.51
2020-02-05 9942 87106 73 5978424 69.00 69.00 68.30 68.70 0.20 -0.29% 68.60 11 68.80 6 13.47
2020-02-06 9942 92973 68 6384939 68.90 68.90 68.50 68.80 0.10 0.15% 68.70 1 68.80 2 13.49
2020-02-07 9942 87070 66 5967630 68.80 68.80 68.30 68.60 0.20 -0.29% 68.60 1 68.70 2 13.45
2020-02-10 9942 554050 382 37325540 68.50 68.50 67.00 67.10 1.50 -2.19% 67.10 2 67.30 1 13.16
2020-02-11 9942 163000 116 11001900 67.00 68.00 67.00 67.60 0.50 0.75% 67.20 7 67.60 13 13.25
2020-02-12 9942 159250 135 10723850 67.60 67.90 67.00 67.80 0.20 0.3% 67.80 13 68.00 3 13.29
2020-02-13 9942 97000 64 6609000 67.80 68.30 67.80 68.30 0.50 0.74% 68.20 14 68.30 1 13.39
2020-02-14 9942 77000 55 5258100 68.30 68.40 68.20 68.20 0.10 -0.15% 68.20 1 68.30 7 13.37
2020-02-17 9942 66001 62 4484870 68.20 68.20 67.50 67.50 0.70 -1.03% 67.50 12 67.80 1 13.24
2020-02-18 9942 59060 51 3995692 67.50 67.90 67.50 67.50 0.00 0% 67.50 14 67.70 4 13.24
2020-02-19 9942 48000 42 3251700 68.10 68.10 67.50 67.80 0.30 0.44% 67.80 5 67.90 6 13.29
2020-02-20 9942 57364 49 3891716 68.00 68.00 67.80 67.80 0.00 0% 67.80 1 68.00 8 13.29
2020-02-21 9942 76000 60 5142400 68.00 68.00 67.60 67.70 0.10 -0.15% 67.70 1 67.80 5 13.27
2020-02-24 9942 91000 75 6119500 67.60 67.60 67.10 67.30 0.40 -0.59% 67.30 7 67.40 4 13.20
2020-02-25 9942 224597 172 14945058 67.00 67.10 66.00 66.80 0.50 -0.74% 66.80 4 67.10 3 13.10
2020-02-26 9942 103000 70 6857200 66.60 66.80 66.30 66.60 0.20 -0.3% 66.60 7 66.80 5 13.06
2020-02-27 9942 100001 83 6685671 66.70 67.30 66.60 66.80 0.20 0.3% 66.80 1 67.00 4 13.10
2020-03-02 9942 146608 128 9770336 66.60 67.20 66.00 67.00 0.20 0.3% 67.00 14 67.10 3 13.14
2020-03-03 9942 87000 73 5864200 67.60 67.60 67.00 67.50 0.50 0.75% 67.40 4 67.50 3 13.24
2020-03-04 9942 76000 62 5099300 67.50 67.60 66.80 67.10 0.40 -0.59% 67.10 1 67.30 3 13.16
2020-03-05 9942 119001 95 8068470 67.40 68.10 67.20 68.10 1.00 1.49% 68.00 3 68.10 2 13.35
2020-03-06 9942 51000 45 3452900 68.10 68.10 67.30 68.00 0.10 -0.15% 68.00 3 68.10 3 13.33
2020-03-09 9942 149998 152 10062963 68.00 68.00 66.80 66.80 1.20 -1.76% 66.70 5 67.10 2 13.10
2020-03-10 9942 171852 150 11347901 66.50 66.50 65.80 66.20 0.60 -0.9% 66.10 2 66.30 3 12.98
2020-03-11 9942 59001 49 3916467 66.50 66.60 66.20 66.20 0.00 0% 66.20 4 66.50 6 12.98
2020-03-12 9942 254549 211 16376608 66.00 66.00 64.00 64.00 2.20 -3.32% 64.00 4 64.30 13 12.55
2020-03-13 9942 377000 278 22512500 60.00 62.00 59.00 59.70 4.30 -6.72% 59.70 1 60.40 2 11.71
2020-03-16 9942 167185 131 10042073 59.70 60.40 59.70 60.10 0.40 0.67% 60.10 5 60.20 2 11.78
2020-03-17 9942 325050 201 18978750 58.90 60.10 55.00 58.40 1.70 -2.83% 58.40 1 58.50 2 11.45
2020-03-18 9942 446980 298 25102580 58.40 58.40 55.20 55.50 2.90 -4.97% 55.50 2 55.80 11 10.88
2020-03-19 9942 483752 332 24877577 54.90 54.90 50.70 51.40 4.10 -7.39% 51.20 12 51.40 22 10.08
2020-03-20 9942 360900 200 19279169 51.50 54.50 51.50 54.00 2.60 5.06% 53.90 6 54.00 5 10.59
2020-03-23 9942 102100 83 5393880 53.70 53.70 52.50 52.90 1.10 -2.04% 52.70 2 52.90 1 10.37
2020-03-24 9942 185500 126 10367550 53.70 57.00 53.70 55.90 3.00 5.67% 55.90 2 56.00 6 10.96
2020-03-25 9942 256183 202 15100023 58.00 60.00 57.50 58.00 2.10 3.76% 58.00 1 58.10 3 11.37
2020-03-26 9942 111802 99 6559619 59.60 59.60 57.70 59.00 1.00 1.72% 58.90 10 59.00 4 11.57
2020-03-27 9942 197312 148 11687832 59.00 60.00 58.50 58.60 0.40 -0.68% 58.70 1 58.90 2 11.49
2020-03-30 9942 171200 147 9730160 57.30 58.10 56.30 58.10 0.50 -0.85% 57.90 2 58.00 10 11.39
2020-03-31 9942 63205 57 3732655 58.20 59.80 58.20 59.00 0.90 1.55% 59.00 14 59.10 1 11.99
2020-04-01 9942 49130 38 2902500 58.70 59.40 58.70 59.40 0.40 0.68% 59.20 2 59.40 1 12.07
2020-04-06 9942 56251 52 3335085 59.40 59.50 59.00 59.50 0.10 0.17% 59.50 1 59.60 1 12.09
2020-04-07 9942 101050 86 6106075 61.00 61.00 60.00 60.90 1.40 2.35% 60.80 2 61.00 8 12.38
2020-04-08 9942 101100 93 6251450 61.00 63.00 61.00 62.00 1.10 1.81% 61.90 3 62.50 1 12.60
2020-04-09 9942 115150 98 7193400 62.80 63.00 61.80 62.10 0.10 0.16% 62.20 1 62.50 1 12.62
2020-04-10 9942 112430 81 7020147 62.10 63.00 62.00 62.50 0.40 0.64% 62.50 5 63.00 8 12.70
2020-04-13 9942 88390 85 5590003 62.50 63.90 62.50 62.90 0.40 0.64% 62.90 7 63.10 3 12.78
2020-04-14 9942 107000 77 6827500 63.00 64.20 63.00 64.10 1.20 1.91% 64.10 3 64.20 1 13.03
2020-04-15 9942 141751 123 9315019 64.60 66.10 64.60 66.00 1.90 2.96% 65.90 4 66.30 3 13.41
2020-04-16 9942 88000 76 5779800 65.80 66.00 65.40 65.80 0.20 -0.3% 65.80 7 66.00 7 13.37
2020-04-17 9942 123505 99 8166127 67.00 67.10 65.10 65.50 0.30 -0.46% 65.50 1 65.80 2 13.31
2020-04-20 9942 34550 30 2265755 65.60 65.80 65.50 65.80 0.30 0.46% 65.60 2 65.80 1 13.37
2020-04-21 9942 162156 130 10440230 65.50 65.50 64.00 64.00 1.80 -2.74% 64.00 24 64.20 1 13.01
2020-04-22 9942 36001 35 2276468 63.00 64.00 62.80 63.60 0.40 -0.62% 63.70 2 63.80 1 12.93
2020-04-23 9942 42065 39 2688525 64.00 64.00 63.60 64.00 0.40 0.63% 63.90 6 64.00 1 13.01
2020-04-24 9942 18000 15 1152700 64.00 64.10 64.00 64.10 0.10 0.16% 64.00 10 64.10 1 13.03
2020-04-27 9942 109000 88 7022700 64.20 66.00 64.00 64.20 0.10 0.16% 64.30 3 64.60 1 13.05
2020-04-28 9942 43500 41 2832800 65.00 65.30 65.00 65.30 1.10 1.71% 65.20 2 65.30 1 13.27
2020-04-29 9942 54100 52 3555860 65.60 66.00 65.50 65.60 0.30 0.46% 65.60 10 65.80 6 13.33
2020-04-30 9942 128255 104 8490459 65.60 66.50 65.60 66.50 0.90 1.37% 66.40 2 66.50 19 13.52
2020-05-04 9942 65300 61 4269430 66.10 66.10 65.10 65.40 1.10 -1.65% 65.40 1 65.80 4 13.29
2020-05-05 9942 63646 49 4170736 65.40 65.80 65.40 65.40 0.00 0% 65.40 6 65.70 6 13.29
2020-05-06 9942 78000 49 5090100 65.40 65.60 65.10 65.30 0.10 -0.15% 65.20 11 65.30 1 13.27
2020-05-08 9942 155457 136 10121776 65.60 65.60 64.00 65.50 0.40 0.31% 65.50 8 65.70 2 13.31
2020-05-11 9942 102100 82 6669379 65.90 66.40 64.60 65.70 0.20 0.31% 65.70 1 65.80 1 13.35
2020-05-12 9942 104000 86 6770000 65.70 65.70 64.90 65.00 0.70 -1.07% 64.90 15 65.20 1 13.21
2020-05-13 9942 36000 28 2336700 64.90 65.40 64.50 65.10 0.10 0.15% 65.00 13 65.10 1 13.23
2020-05-14 9942 32000 32 2070600 64.70 64.90 64.60 64.70 0.40 -0.61% 64.60 19 64.80 1 13.15
2020-05-15 9942 137000 107 8766900 64.40 64.70 63.40 64.20 0.50 -0.77% 64.10 1 64.20 1 14.69
2020-05-18 9942 108421 98 6870744 63.90 63.90 63.10 63.40 0.80 -1.25% 63.30 15 63.40 1 14.51
2020-05-19 9942 128000 97 8126900 63.50 63.80 63.30 63.50 0.10 0.16% 63.50 10 63.70 3 14.53
2020-05-20 9942 59000 50 3777200 63.50 64.90 63.50 64.30 0.80 1.26% 64.30 4 64.80 1 14.71
2020-05-21 9942 122000 92 7830900 64.40 64.60 63.80 64.20 0.10 -0.16% 64.00 2 64.20 2 14.69
2020-05-22 9942 154000 110 9808800 63.80 64.20 63.50 63.60 0.60 -0.93% 63.60 2 63.70 1 14.55
2020-05-25 9942 100000 85 6331600 64.00 64.00 63.10 63.40 0.20 -0.31% 63.30 1 63.40 1 14.51
2020-05-26 9942 106465 95 6753741 63.40 63.80 63.10 63.50 0.10 0.16% 63.50 8 63.60 1 14.53
2020-05-27 9942 169000 141 10705400 63.70 63.80 63.00 63.60 0.10 0.16% 63.50 16 63.70 1 14.55
2020-05-28 9942 62000 56 3953600 63.50 64.10 63.50 63.60 0.00 0% 63.60 20 63.70 1 14.55
2020-05-29 9942 41000 38 2610800 63.60 64.00 63.50 63.80 0.20 0.31% 63.80 7 64.00 5 14.60
2020-06-01 9942 91000 82 5803000 63.50 64.20 63.50 64.00 0.20 0.31% 64.00 9 64.10 1 14.65
2020-06-02 9942 78100 72 5025100 64.00 64.90 63.80 64.60 0.60 0.94% 64.60 2 64.90 3 14.78
2020-06-03 9942 147000 121 9563500 64.60 65.90 64.30 65.50 0.90 1.39% 65.40 3 65.70 1 14.99
2020-06-04 9942 82000 70 5382700 65.50 66.00 65.40 65.60 0.10 0.15% 65.60 10 65.70 1 15.01
2020-06-05 9942 93000 68 6132500 65.70 66.40 65.60 66.00 0.40 0.61% 66.00 5 66.20 2 15.10
2020-06-08 9942 183000 143 12166000 66.10 66.80 66.00 66.60 0.60 0.91% 66.50 5 66.60 3 15.24
2020-06-09 9942 155000 112 10322800 67.00 67.00 66.30 66.70 0.10 0.15% 66.70 10 66.80 2 15.26
2020-06-10 9942 123000 86 8218000 66.70 67.00 66.60 66.90 0.20 0.3% 66.90 2 67.00 19 15.31
2020-06-11 9942 185000 128 12369400 66.90 67.20 66.00 66.20 0.70 -1.05% 66.10 2 66.20 1 15.15
2020-06-12 9942 251000 190 16307300 65.50 66.20 63.70 65.00 1.20 -1.81% 65.00 2 65.90 4 14.87
2020-06-15 9942 101000 83 6577700 64.80 65.50 64.80 65.00 0.00 0% 65.00 2 65.50 4 14.87
2020-06-16 9942 98000 85 6459600 65.30 66.30 65.30 65.90 0.90 1.38% 65.80 4 66.00 2 15.08
2020-06-17 9942 72220 63 4790152 66.00 66.70 66.00 66.40 0.50 0.76% 66.30 2 66.40 1 15.19
2020-06-18 9942 190650 153 12646850 66.10 66.60 66.10 66.40 0.00 0% 66.40 20 66.50 2 15.19
2020-06-19 9942 196500 153 13212848 66.50 67.70 66.50 67.50 1.10 1.66% 67.40 7 67.50 2 15.45
2020-06-22 9942 105100 81 7092200 67.50 67.60 67.30 67.40 0.10 -0.15% 67.40 3 67.50 3 15.42
2020-06-23 9942 85100 63 5737540 67.40 67.60 67.20 67.40 0.00 0% 67.40 11 67.70 1 15.42
2020-06-24 9942 69600 59 4703860 67.50 67.90 67.40 67.60 0.20 0.3% 67.60 5 67.70 9 15.47
2020-06-29 9942 84400 70 5680279 67.50 67.50 67.00 67.20 0.40 -0.59% 67.30 3 67.60 1 15.38
2020-06-30 9942 78108 54 5242803 67.20 67.30 67.00 67.10 0.10 -0.15% 67.10 2 67.20 1 15.35
2020-07-01 9942 59200 42 3997880 67.10 67.70 67.10 67.50 0.40 0.6% 67.50 5 67.70 2 15.45
2020-07-02 9942 133377 96 9078548 67.50 68.40 67.50 68.40 0.90 1.33% 68.30 5 68.50 1 15.65
2020-07-03 9942 80509 72 5512063 68.50 68.60 68.30 68.50 0.10 0.15% 68.40 13 68.50 4 15.68
2020-07-06 9942 182416 154 12703074 68.80 69.90 68.80 69.80 1.30 1.9% 69.70 1 69.80 16 15.97
2020-07-07 9942 165100 135 11486200 69.80 70.00 69.00 69.10 0.70 -1% 69.10 1 69.20 5 15.81
2020-07-08 9942 74145 51 5135577 69.00 69.50 69.00 69.20 0.10 0.14% 69.20 7 69.40 1 15.84
2020-07-09 9942 92606 72 6421675 69.20 69.60 69.20 69.30 0.10 0.14% 69.30 13 69.40 3 15.86
2020-07-13 9942 74300 58 5085239 68.50 68.60 68.20 68.50 0.00 -1.15% 68.40 8 68.50 5 15.68
2020-07-14 9942 94000 66 6407800 68.10 68.40 68.00 68.20 0.30 -0.44% 68.20 11 68.30 3 15.61
2020-07-15 9942 88000 64 6005800 68.20 68.40 68.10 68.40 0.20 0.29% 68.30 9 68.40 1 15.65
2020-07-16 9942 73200 66 5001200 68.30 68.60 68.10 68.20 0.20 -0.29% 68.20 5 68.30 2 15.61
2020-07-17 9942 65088 65 4434727 68.20 68.40 68.00 68.00 0.20 -0.29% 68.00 39 68.10 7 15.56
2020-07-20 9942 90715 81 6196490 68.30 68.80 68.20 68.30 0.30 0.44% 68.20 14 68.30 2 15.63
2020-07-21 9942 126850 88 8669777 68.30 68.60 68.10 68.30 0.00 0% 68.30 13 68.60 6 15.63
2020-07-22 9942 118309 85 8136613 68.50 69.10 68.40 68.80 0.50 0.73% 68.80 4 69.00 1 15.74
2020-07-23 9942 121667 78 8380456 68.80 69.00 68.70 68.90 0.10 0.15% 68.90 7 69.00 17 15.77
2020-07-27 9942 418005 290 28803158 69.20 69.50 68.30 68.40 0.80 -0.73% 68.40 12 68.50 6 15.65
2020-07-28 9942 343694 199 22028310 64.40 64.50 63.60 63.90 0.00 -6.58% 63.80 8 63.90 7 14.62
2020-07-29 9942 95400 74 6136560 63.90 64.90 63.60 64.70 0.80 1.25% 64.60 3 64.80 5 14.81
2020-07-30 9942 59407 57 3832373 64.70 64.90 64.20 64.30 0.40 -0.62% 64.30 2 64.50 2 14.71
2020-07-31 9942 111062 87 7115830 64.40 64.50 63.80 64.00 0.30 -0.47% 64.00 2 64.10 2 14.65
2020-08-03 9942 71115 59 4529920 64.00 64.10 63.50 63.60 0.40 -0.62% 63.60 2 63.70 4 14.55
2020-08-04 9942 66200 52 4211400 63.60 63.70 63.50 63.60 0.00 0% 63.60 4 63.70 9 14.55
2020-08-05 9942 40560 40 2588850 63.60 64.50 63.60 63.80 0.20 0.31% 63.80 9 64.00 7 14.60
2020-08-06 9942 80600 72 5140560 64.00 64.10 63.60 63.70 0.10 -0.16% 63.70 3 63.90 9 14.58
2020-08-07 9942 114300 75 7278649 63.80 63.80 63.50 63.60 0.10 -0.16% 63.60 3 63.70 1 14.55
2020-08-11 9942 76214 58 4865416 63.90 63.90 63.70 63.90 0.20 0.47% 63.80 8 64.00 3 14.62
2020-08-12 9942 49100 45 3131360 63.90 63.90 63.60 63.80 0.10 -0.16% 63.80 2 64.00 2 14.60
2020-08-13 9942 67000 55 4279000 64.00 64.10 63.60 63.80 0.00 0% 63.80 4 63.90 1 15.15
2020-08-14 9942 57413 36 3657953 63.80 63.90 63.60 63.90 0.10 0.16% 63.80 17 63.90 7 15.18
2020-08-17 9942 88000 67 5636300 64.60 64.60 63.80 64.00 0.10 0.16% 63.90 7 64.00 17 15.20
2020-08-18 9942 107569 84 6918313 64.20 64.50 64.10 64.50 0.50 0.78% 64.30 21 64.50 7 15.32
2020-08-19 9942 82100 57 5307050 64.50 64.80 64.50 64.50 0.00 0% 64.50 7 64.60 1 15.32
2020-08-20 9942 119220 107 7580090 64.50 64.50 63.30 63.60 0.90 -1.4% 63.50 4 63.70 1 15.11
2020-08-21 9942 67475 61 4336275 63.80 64.50 63.80 64.40 0.80 1.26% 64.40 2 64.50 10 15.30
2020-08-24 9942 35200 33 2268000 64.50 64.60 64.20 64.60 0.20 0.31% 64.50 2 64.60 6 15.34
2020-08-25 9942 97050 66 6301870 64.60 65.20 64.60 65.20 0.60 0.93% 65.20 1 65.30 1 15.49
2020-08-26 9942 41070 37 2696734 65.20 65.90 65.10 65.70 0.50 0.77% 65.70 1 65.80 5 15.61
2020-08-27 9942 46573 41 3044358 65.60 65.60 65.10 65.10 0.60 -0.91% 65.10 1 65.30 1 15.46
2020-08-28 9942 65250 57 4224273 65.30 65.30 64.40 64.50 0.60 -0.92% 64.50 11 64.70 1 15.32
2020-08-31 9942 51030 31 3310965 64.60 65.00 64.60 64.60 0.10 0.16% 64.60 5 64.70 1 15.34
2020-08-31 9942 51030 31 3310965 64.60 65.00 64.60 64.60 0.10 0% 64.60 5 64.70 1 15.34
2020-09-01 9942 38005 35 2446925 64.60 64.90 64.10 64.30 0.30 -0.46% 64.30 2 64.40 1 15.27
2020-09-02 9942 28245 29 1815723 64.30 64.50 64.10 64.50 0.20 0.31% 64.40 1 64.50 27 15.32
2020-09-03 9942 40365 31 2598325 64.20 64.50 64.20 64.40 0.10 -0.16% 64.30 14 64.40 6 15.30
2020-09-04 9942 40000 34 2571000 64.20 64.40 64.20 64.30 0.10 -0.16% 64.30 4 64.50 14 15.27
2020-09-07 9942 76100 61 4883190 64.30 64.40 64.00 64.00 0.30 -0.47% 64.00 14 64.30 9 15.20
2020-09-10 9942 58040 40 3716000 64.10 64.20 64.00 64.00 0.10 0% 64.00 1 64.10 2 15.20
2020-09-11 9942 30500 28 1956100 64.00 64.20 64.00 64.00 0.00 0% 64.00 8 64.10 2 15.20
2020-09-14 9942 17033 18 1092945 64.00 64.30 64.00 64.30 0.30 0.47% 64.20 5 64.30 1 15.27
2020-09-16 9942 46000 36 2961400 64.20 64.50 64.20 64.30 0.10 0% 64.30 11 64.40 10 15.27
2020-09-17 9942 20225 20 1303734 64.40 64.60 64.40 64.40 0.10 0.16% 64.40 6 64.50 13 15.30
2020-09-18 9942 42000 33 2716400 64.70 64.90 64.60 64.90 0.50 0.78% 64.80 2 64.90 5 15.42
2020-09-22 9942 43450 39 2799124 64.80 64.80 64.20 64.30 0.50 -0.92% 64.30 7 64.60 2 15.27
2020-09-24 9942 114000 74 7288900 64.10 64.20 63.70 64.00 0.20 -0.47% 63.80 7 64.00 6 15.20
2020-09-25 9942 123300 84 7832249 63.70 64.00 63.10 63.50 0.50 -0.78% 63.20 5 63.50 1 15.08
2020-09-29 9942 28000 13 1790800 64.10 64.10 63.90 64.00 0.10 0.79% 63.90 3 64.00 7 15.20
2020-09-30 9942 19000 16 1215500 63.90 64.00 63.90 64.00 0.00 0% 63.90 6 64.10 2 15.20
2020-10-06 9942 35000 27 2233100 63.90 64.00 63.50 63.50 0.40 -0.78% 63.50 11 64.00 17 15.08
2020-10-08 9942 35000 27 2236100 63.90 64.20 63.60 64.20 0.30 1.1% 63.90 3 64.20 3 15.25
2020-10-12 9942 34000 26 2170400 64.20 64.20 63.60 63.80 0.40 -0.62% 63.60 10 63.90 12 15.15
2020-10-13 9942 36100 26 2304790 63.80 64.00 63.80 63.80 0.00 0% 63.80 13 64.00 1 15.15
2020-10-14 9942 20012 20 1285699 64.00 64.40 64.00 64.40 0.60 0.94% 64.30 2 64.50 4 15.30
2020-10-15 9942 29371 26 1886815 64.10 64.50 64.00 64.40 0.00 0% 64.20 1 64.40 3 15.30
2020-10-16 9942 42001 32 2705364 64.40 64.50 64.30 64.50 0.10 0.16% 64.40 3 64.50 9 15.32
2020-10-20 9942 57050 25 3670145 64.10 64.60 64.10 64.60 0.10 0.16% 64.60 1 64.70 3 15.34
2020-10-21 9942 54000 31 3478200 64.30 64.60 64.30 64.50 0.10 -0.15% 64.40 5 64.60 3 15.32
2020-10-22 9942 40138 30 2598370 64.50 64.90 64.50 64.90 0.40 0.62% 64.80 2 64.90 11 15.42
2020-10-23 9942 58000 32 3753700 64.80 64.90 64.50 64.80 0.10 -0.15% 64.70 4 64.80 6 15.39
2020-10-26 9942 43702 32 2832249 64.90 64.90 64.80 64.80 0.00 0% 64.70 15 64.80 1 15.39
2020-10-27 9942 10035 9 647803 64.60 64.80 64.30 64.80 0.00 0% 64.60 1 64.80 5 15.39
2020-10-28 9942 39236 30 2541092 64.90 64.90 64.70 64.80 0.00 0% 64.70 15 64.80 1 15.39
2020-10-29 9942 45200 40 2920560 64.70 64.90 64.50 64.50 0.30 -0.46% 64.50 7 64.70 1 15.32
2020-10-30 9942 27100 27 1746400 64.50 64.60 64.20 64.20 0.30 -0.47% 64.20 1 64.50 1 15.25
2020-11-02 9942 15121 16 972495 64.50 64.50 64.20 64.20 0.00 0% 64.10 7 64.50 10 15.25
2020-11-03 9942 23201 22 1492543 64.20 64.50 64.20 64.30 0.10 0.16% 64.30 8 64.40 14 15.27
2020-11-04 9942 14449 21 930075 64.40 64.40 64.30 64.40 0.10 0.16% 64.30 11 64.40 12 15.30
2020-11-05 9942 31684 19 2041010 64.40 64.50 64.30 64.40 0.00 0% 64.40 5 64.50 8 15.30
2020-11-06 9942 24001 21 1548268 64.40 64.80 64.40 64.80 0.40 0.62% 64.60 2 64.80 10 15.39
2020-11-09 9942 41534 40 2691453 64.50 65.00 64.50 65.00 0.20 0.31% 64.90 1 65.00 5 15.44
2020-11-10 9942 49668 40 3235220 65.10 65.20 65.00 65.10 0.10 0.15% 65.00 23 65.10 3 15.46
2020-11-11 9942 86899 62 5663113 65.10 65.40 64.90 65.30 0.20 0.31% 65.20 1 65.40 2 15.51
2020-11-12 9942 128269 91 8462344 65.50 66.60 65.50 66.00 0.70 1.07% 65.90 11 66.00 13 15.17
2020-11-13 9942 71152 54 4730849 67.00 67.00 66.30 66.40 0.40 0.61% 66.40 3 66.50 7 15.26
2020-11-16 9942 72651 47 4819956 66.90 66.90 66.10 66.50 0.10 0.15% 66.40 2 66.50 6 15.29
2020-11-18 9942 68348 60 4541930 66.50 66.60 66.30 66.60 0.10 0.15% 66.50 7 66.80 1 15.31
2020-11-19 9942 56122 40 3735685 66.60 66.70 66.40 66.50 0.10 -0.15% 66.40 10 66.60 2 15.29
2020-11-23 9942 131507 97 8757912 66.40 67.00 66.30 66.70 0.30 0.3% 66.60 5 66.70 3 15.33
2020-11-24 9942 153004 105 10269668 66.80 67.60 66.80 67.50 0.80 1.2% 67.30 7 67.50 2 15.52
2020-11-25 9942 85160 67 5748150 67.50 67.70 67.20 67.30 0.20 -0.3% 67.30 19 67.50 15 15.47
2020-11-26 9942 83260 61 5612032 67.20 67.60 67.20 67.60 0.30 0.45% 67.50 1 67.60 30 15.54
2020-11-27 9942 32692 31 2205444 67.50 67.60 67.40 67.50 0.10 -0.15% 67.40 13 67.60 6 15.52
2020-11-30 9942 303233 142 20607304 67.60 68.30 67.60 68.10 0.60 0.89% 68.00 3 68.20 2 15.66
2020-12-01 9942 64000 44 4364100 68.20 68.30 68.00 68.20 0.10 0.15% 68.20 2 68.30 3 15.68
2020-12-02 9942 50900 49 3469808 68.20 68.30 68.00 68.30 0.10 0.15% 68.10 1 68.30 3 15.70
2020-12-04 9942 66156 51 4528253 68.40 68.60 68.20 68.40 0.10 0.15% 68.30 1 68.40 1 15.72
2020-12-07 9942 110107 78 7486536 68.20 68.20 67.80 67.80 0.60 -0.88% 67.80 22 68.00 5 15.59
2020-12-11 9942 42100 36 2845050 67.80 67.90 67.30 67.80 0.00 0% 67.60 25 67.80 3 15.59
2020-12-16 9942 68247 46 4615618 67.50 67.80 67.50 67.70 0.10 -0.15% 67.60 1 67.70 3 15.56
2020-12-18 9942 65000 46 4407500 67.70 68.00 67.70 67.80 0.20 0.15% 67.70 20 67.80 3 15.59
2020-12-21 9942 56249 43 3828840 67.90 68.30 67.90 68.10 0.30 0.44% 68.10 7 68.20 20 15.66
2020-12-22 9942 86344 72 5879623 68.10 68.30 67.90 68.10 0.00 0% 67.80 3 68.10 2 15.66
2020-12-25 9942 52056 41 3522508 67.90 67.90 67.60 67.70 0.20 -0.59% 67.60 11 67.80 3 15.56
2020-12-28 9942 69714 61 4713111 67.70 67.80 67.30 67.80 0.10 0.15% 67.70 1 67.80 3 15.59
2020-12-29 9942 90000 66 6119700 67.60 68.50 67.60 68.30 0.50 0.74% 68.00 1 68.40 3 15.70
2020-12-30 9942 71300 57 4881770 68.30 68.80 68.20 68.80 0.50 0.73% 68.60 2 68.80 5 15.82