潤泰新(9945)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　45.15
0
0%		45.10
-0.05
-0.11%		 　44.60
-0.5
-1.11%		44.60
0
0%		44.10
-0.5
-1.12%		44.65
0.55
1.25%		44.95
0.3
0.67%		 　45.35
0.4
0.89%		45.25
-0.1
-0.22%		45.10
-0.15
-0.33%		44.95
-0.15
-0.33%		44.95
0
0%		 　45.45
0.5
1.11%		 　　　　　　　　42.10
-3.35
-7.37%		42.45
0.35
0.83%		44.54
2 月 　41.60
-0.85
-2%		41.70
0.1
0.24%		42.05
0.35
0.84%		42.70
0.65
1.55%		42.10
-0.6
-1.41%		 　42.00
-0.1
-0.24%		42.30
0.3
0.71%		42.60
0.3
0.71%		42.75
0.15
0.35%		42.80
0.05
0.12%		 　42.55
-0.25
-0.58%		42.55
0
0%		42.95
0.4
0.94%		42.70
-0.25
-0.58%		42.30
-0.4
-0.94%		 　41.85
-0.45
-1.06%		41.75
-0.1
-0.24%		41.55
-0.2
-0.48%		41.05
-0.5
-1.2%		 42.02
3 月　41.15
0.1
0.24%		41.65
0.5
1.22%		41.95
0.3
0.72%		42.60
0.65
1.55%		41.75
-0.85
-2%		 　40.30
-1.45
-3.47%		40.35
0.05
0.12%		40.70
0.35
0.87%		39.40
-1.3
-3.19%		37.45
-1.95
-4.95%		 　35.90
-1.55
-4.14%		34.05
-1.85
-5.15%		33.40
-0.65
-1.91%		30.10
-3.3
-9.88%		31.20
1.1
3.65%		 　30.10
-1.1
-3.53%		31.45
1.35
4.49%		33.40
1.95
6.2%		33.75
0.35
1.05%		34.80
1.05
3.11%		 　34.75
-0.05
-0.14%		38.20
3.45
9.93%		36.52
4 月42.00
3.8
9.95%		 　　　41.95
-0.05
-0.12%		41.30
-0.65
-1.55%		41.75
0.45
1.09%		41.30
-0.45
-1.08%		41.45
0.15
0.36%		 　41.25
-0.2
-0.48%		41.65
0.4
0.97%		41.95
0.3
0.72%		41.95
0
0%		41.80
-0.15
-0.36%		 　41.85
0.05
0.12%		41.20
-0.65
-1.55%		41.55
0.35
0.85%		41.60
0.05
0.12%		41.70
0.1
0.24%		 　42.75
1.05
2.52%		43.95
1.2
2.81%		44.65
0.7
1.59%		44.60
-0.05
-0.11%		 42.15
5 月　　　43.75
-0.85
-1.91%		43.80
0.05
0.11%		43.55
-0.25
-0.57%		 43.95
0.4
0.92%		 　44.30
0.35
0.8%		43.85
-0.45
-1.02%		44.10
0.25
0.57%		43.65
-0.45
-1.02%		44.35
0.7
1.6%		 　44.65
0.3
0.68%		45.25
0.6
1.34%		45.00
-0.25
-0.55%		45.80
0.8
1.78%		45.00
-0.8
-1.75%		 　45.30
0.3
0.67%		45.75
0.45
0.99%		46.10
0.35
0.77%		45.75
-0.35
-0.76%		45.70
-0.05
-0.11%		 44.8
6 月46.05
0.35
0.77%		47.30
1.25
2.71%		48.30
1
2.11%		48.20
-0.1
-0.21%		48.75
0.55
1.14%		 　49.60
0.85
1.74%		49.40
-0.2
-0.4%		51.40
2
4.05%		50.10
-1.3
-2.53%		49.80
-0.3
-0.6%		 　49.95
0.15
0.3%		50.20
0.25
0.5%		49.85
-0.35
-0.7%		50.30
0.45
0.9%		50.20
-0.1
-0.2%		 　50.50
0.3
0.6%		50.60
0.1
0.2%		50.60
0
0%		 　　　50.30
-0.3
-0.59%		51.10
0.8
1.59%		 49.78
7 月51.70
0.6
1.17%		54.00
2.3
4.45%		53.50
-0.5
-0.93%		 　54.10
0.6
1.12%		54.20
0.1
0.18%		54.60
0.4
0.74%		54.30
-0.3
-0.55%		 　　53.60
-0.7
-1.29%		54.00
0.4
0.75%		53.80
-0.2
-0.37%		51.20
-2.6
-4.83%		49.55
-1.65
-3.22%		 　48.95
-0.6
-1.21%		50.20
1.25
2.55%		49.90
-0.3
-0.6%		49.45
-0.45
-0.9%		 　　46.40
-3.05
-6.17%		47.00
0.6
1.29%		49.50
2.5
5.32%		50.10
0.6
1.21%		50.80
0.7
1.4%		51.36
8 月 　52.20
1.4
2.76%		52.20
0
0%		53.00
0.8
1.53%		53.40
0.4
0.75%		53.00
-0.4
-0.75%		 　　52.70
-0.3
-0.57%		53.00
0.3
0.57%		53.40
0.4
0.75%		53.10
-0.3
-0.56%		 　54.40
1.3
2.45%		54.70
0.3
0.55%		39.05
-15.65
-28.61%		37.45
-1.6
-4.1%		38.25
0.8
2.14%		 　37.85
-0.4
-1.05%		39.00
1.15
3.04%		39.35
0.35
0.9%		40.05
0.7
1.78%		42.20
2.15
5.37%		 43.20
1
2.37%		47.12
9 月 43.20
0
0%		43.2
10 月 43.20
0
0%		43.2
11 月 43.20
0
0%		43.2
12 月 43.20
0
0%		43.2

說明:最高漲幅:9.95%最低跌幅:-28.61% 最高價:54.70最低價:30.10平均價:44.14,灰色底表示週末,漲107天(69.55)元,跌84天(-75.95)元,平盤131天
10%=2,6%=1,5%=2,4%=4,3%=9,2%=17,1%=53,0%=150,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=5,-6%=5,-7%=9,-8%=21,-9%=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 9945 886616 595 40050842 45.30 45.35 45.05 45.15 0.05 0% 45.15 15 45.20 12 4.16
2020-01-03 9945 1464875 962 66181454 45.30 45.40 45.00 45.10 0.05 -0.11% 45.10 34 45.15 3 4.16
2020-01-06 9945 1635229 964 73063601 45.10 45.15 44.50 44.60 0.50 -1.11% 44.55 157 44.60 16 4.11
2020-01-07 9945 1608616 837 71710861 44.70 44.75 44.50 44.60 0.00 0% 44.55 17 44.60 29 4.11
2020-01-08 9945 1606405 936 71054220 44.50 44.50 44.10 44.10 0.50 -1.12% 44.10 50 44.15 1 4.06
2020-01-09 9945 967122 630 43112974 44.25 44.75 44.25 44.65 0.55 1.25% 44.60 22 44.65 7 4.12
2020-01-10 9945 869420 628 39005124 44.90 44.95 44.75 44.95 0.30 0.67% 44.90 6 44.95 35 4.14
2020-01-13 9945 1889337 993 85418421 45.00 45.35 44.95 45.35 0.40 0.89% 45.30 22 45.35 55 4.18
2020-01-14 9945 1271904 750 57789992 45.40 45.60 45.25 45.25 0.10 -0.22% 45.25 14 45.35 14 4.17
2020-01-15 9945 1251139 690 56478800 45.30 45.35 45.00 45.10 0.15 -0.33% 45.05 6 45.10 26 4.16
2020-01-16 9945 883808 572 39827960 45.20 45.25 44.95 44.95 0.15 -0.33% 44.95 22 45.00 1 4.14
2020-01-17 9945 1164827 674 52441958 45.05 45.15 44.95 44.95 0.00 0% 44.95 144 45.00 17 4.14
2020-01-20 9945 1609903 942 73051851 45.00 45.50 45.00 45.45 0.50 1.11% 45.40 78 45.45 30 4.19
2020-01-30 9945 4907582 2881 211713625 43.85 43.95 42.05 42.10 3.35 -7.37% 42.10 29 42.15 14 3.88
2020-01-31 9945 2084125 1231 88692929 42.30 42.85 42.20 42.45 0.35 0.83% 42.45 13 42.50 1 3.91
2020-02-03 9945 2741875 1373 113541856 42.00 42.00 40.70 41.60 0.85 -2% 41.60 2 41.65 1 3.83
2020-02-04 9945 3249117 1877 135566189 41.60 41.85 41.50 41.70 0.10 0.24% 41.65 139 41.70 208 3.84
2020-02-05 9945 1485529 935 62314606 41.80 42.25 41.60 42.05 0.35 0.84% 42.05 6 42.10 2 3.88
2020-02-06 9945 1041819 644 44384061 42.25 42.75 42.25 42.70 0.65 1.55% 42.70 3 42.75 11 3.94
2020-02-07 9945 1389658 875 58606186 42.50 42.50 42.05 42.10 0.60 -1.41% 42.05 75 42.10 9 3.88
2020-02-10 9945 1277954 748 53496968 41.60 42.15 41.45 42.00 0.10 -0.24% 41.95 23 42.00 7 3.87
2020-02-11 9945 853111 596 36132733 42.30 42.50 42.20 42.30 0.30 0.71% 42.30 32 42.35 2 3.90
2020-02-12 9945 879987 584 37463526 42.25 42.70 42.20 42.60 0.30 0.71% 42.60 3 42.65 8 3.93
2020-02-13 9945 1320000 852 56503850 42.75 42.95 42.65 42.75 0.15 0.35% 42.70 8 42.75 14 3.94
2020-02-14 9945 678647 528 28987837 42.70 42.85 42.60 42.80 0.05 0.12% 42.80 6 42.85 11 3.94
2020-02-17 9945 695678 510 29645986 42.70 42.80 42.50 42.55 0.25 -0.58% 42.55 16 42.60 1 3.92
2020-02-18 9945 750772 535 31855706 42.45 42.55 42.35 42.55 0.00 0% 42.50 4 42.60 19 3.92
2020-02-19 9945 979000 672 42053250 42.60 43.25 42.50 42.95 0.40 0.94% 42.95 23 43.00 12 3.96
2020-02-20 9945 912601 545 39139417 43.10 43.20 42.70 42.70 0.25 -0.58% 42.70 92 42.75 11 3.94
2020-02-21 9945 1435000 865 60889200 42.60 42.70 42.30 42.30 0.40 -0.94% 42.25 82 42.30 27 3.90
2020-02-24 9945 1802000 1021 75607750 42.10 42.15 41.85 41.85 0.45 -1.06% 41.85 55 41.90 13 3.86
2020-02-25 9945 1551688 957 64606603 41.45 41.75 41.35 41.75 0.10 -0.24% 41.65 50 41.75 22 3.85
2020-02-26 9945 1157000 814 48015650 41.35 41.75 41.25 41.55 0.20 -0.48% 41.55 14 41.60 2 3.83
2020-02-27 9945 2101277 1117 86888708 41.55 41.80 41.05 41.05 0.50 -1.2% 41.05 121 41.10 5 3.78
2020-03-02 9945 2275791 1380 93730984 40.55 41.95 40.50 41.15 0.10 0.24% 41.15 13 41.20 7 3.79
2020-03-03 9945 1336000 939 55682650 41.60 41.95 41.55 41.65 0.50 1.22% 41.60 38 41.65 6 3.84
2020-03-04 9945 927069 583 38787731 41.55 41.95 41.50 41.95 0.30 0.72% 41.90 1 41.95 70 3.87
2020-03-05 9945 1557510 879 66240415 42.10 42.70 42.10 42.60 0.65 1.55% 42.55 62 42.60 16 3.93
2020-03-06 9945 1569000 1050 65853100 42.50 42.50 41.70 41.75 0.85 -2% 41.75 49 41.80 2 3.85
2020-03-09 9945 4648227 2606 188569630 41.05 41.15 40.30 40.30 1.45 -3.47% 40.30 249 40.35 2 3.71
2020-03-10 9945 2535516 1639 101726487 40.00 40.70 39.80 40.35 0.05 0.12% 40.35 27 40.40 7 3.72
2020-03-11 9945 2825586 1607 115589088 40.60 41.25 40.55 40.70 0.35 0.87% 40.65 8 40.70 20 3.75
2020-03-12 9945 3923108 2301 155664051 40.40 40.40 39.30 39.40 1.30 -3.19% 39.35 49 39.40 52 3.63
2020-03-13 9945 6127000 3416 222907650 37.10 37.75 35.60 37.45 1.95 -4.95% 37.40 5 37.45 16 3.45
2020-03-16 9945 3278854 2083 119714344 37.40 37.50 35.80 35.90 1.55 -4.14% 35.90 45 35.95 29 3.31
2020-03-17 9945 5059912 2936 173130526 34.00 34.90 33.80 34.05 1.85 -5.15% 34.00 72 34.05 93 3.14
2020-03-18 9945 5262676 3169 178768894 34.20 34.30 33.40 33.40 0.65 -1.91% 33.40 25 33.45 11 3.08
2020-03-19 9945 8177630 4201 251543990 32.70 32.75 30.10 30.10 3.30 -9.88% 0.00 0 30.10 166 2.77
2020-03-20 9945 5889480 3122 184777803 30.60 31.85 30.60 31.20 1.10 3.65% 31.15 26 31.20 6 2.88
2020-03-23 9945 3647254 1843 110213140 30.30 30.50 30.00 30.10 1.10 -3.53% 30.05 168 30.10 62 2.77
2020-03-24 9945 4426208 2348 138815471 30.60 31.70 30.60 31.45 1.35 4.49% 31.45 38 31.50 6 2.90
2020-03-25 9945 5304492 2641 174193317 32.55 33.60 32.20 33.40 1.95 6.2% 33.35 52 33.40 85 3.08
2020-03-26 9945 4122236 2371 137762568 33.45 33.95 32.75 33.75 0.35 1.05% 33.60 1 33.75 1 3.11
2020-03-27 9945 4005386 2109 138832734 34.35 35.20 34.30 34.80 1.05 3.11% 34.60 38 34.80 38 3.21
2020-03-30 9945 2381157 1340 81804554 34.05 34.95 33.50 34.75 0.05 -0.14% 34.70 52 34.75 7 3.20
2020-03-31 9945 2239758 713 85558743 38.20 38.20 38.20 38.20 3.45 9.93% 38.20 38497 0.00 0 3.52
2020-04-01 9945 17247849 6171 723829508 42.00 42.00 40.60 42.00 3.80 9.95% 42.00 5531 0.00 0 4.63
2020-04-06 9945 12128848 6006 509179410 42.50 42.60 41.15 41.95 0.05 -0.12% 41.95 60 42.00 15 4.63
2020-04-07 9945 7855833 4126 326589858 42.00 42.15 41.20 41.30 0.65 -1.55% 41.30 194 41.40 48 4.55
2020-04-08 9945 3791022 2249 157341548 41.30 41.85 41.00 41.75 0.45 1.09% 41.70 4 41.75 50 4.60
2020-04-09 9945 3793058 2060 157400387 41.95 41.95 41.30 41.30 0.45 -1.08% 41.30 193 41.35 9 4.55
2020-04-10 9945 2583134 1531 106985953 41.20 41.80 41.15 41.45 0.15 0.36% 41.45 16 41.50 21 4.57
2020-04-13 9945 2337597 1274 96790760 41.55 41.60 41.25 41.25 0.20 -0.48% 41.25 171 41.30 1 4.55
2020-04-14 9945 2985986 1823 124057292 41.30 41.70 41.30 41.65 0.40 0.97% 41.65 2 41.70 82 4.59
2020-04-15 9945 4245677 2150 178461684 41.85 42.25 41.85 41.95 0.30 0.72% 41.95 114 42.00 2 4.63
2020-04-16 9945 2868005 1642 119755992 41.75 41.95 41.40 41.95 0.00 0% 41.90 33 41.95 1 4.63
2020-04-17 9945 4074216 2199 171316057 42.25 42.40 41.70 41.80 0.15 -0.36% 41.80 179 41.85 45 4.61
2020-04-20 9945 2539133 1121 106502961 41.80 42.20 41.65 41.85 0.05 0.12% 41.85 105 41.95 9 4.61
2020-04-21 9945 4157811 2211 172233133 41.85 41.95 41.20 41.20 0.65 -1.55% 41.20 137 41.25 13 4.54
2020-04-22 9945 1994817 1134 81992585 40.60 41.55 40.60 41.55 0.35 0.85% 41.50 2 41.55 42 4.58
2020-04-23 9945 2387115 1392 99461174 41.85 42.00 41.50 41.60 0.05 0.12% 41.60 1 41.65 1 4.59
2020-04-24 9945 2181442 1196 91088887 41.70 42.00 41.50 41.70 0.10 0.24% 41.70 6 41.80 1 4.60
2020-04-27 9945 6097112 2979 259353365 42.05 42.90 42.00 42.75 1.05 2.52% 42.70 56 42.75 25 4.71
2020-04-28 9945 6044024 3133 263109676 43.00 43.95 42.90 43.95 1.20 2.81% 43.90 28 43.95 49 4.85
2020-04-29 9945 5473799 2974 244806932 44.30 45.00 44.30 44.65 0.70 1.59% 44.65 70 44.70 45 4.92
2020-04-30 9945 4961708 2430 221375800 44.70 45.00 44.35 44.60 0.05 -0.11% 44.55 132 44.60 18 4.92
2020-05-04 9945 3434904 2008 150153720 43.90 43.90 43.50 43.75 0.85 -1.91% 43.70 125 43.75 4 4.82
2020-05-05 9945 2381134 1366 104194862 43.75 43.95 43.50 43.80 0.05 0.11% 43.80 66 43.85 4 4.83
2020-05-06 9945 2127000 1180 92707700 43.85 43.85 43.45 43.55 0.25 -0.57% 43.55 72 43.60 1 4.80
2020-05-08 9945 2029125 1100 89233521 44.05 44.20 43.85 43.95 0.05 0.92% 43.95 6 44.00 109 4.85
2020-05-11 9945 2644321 1372 117084003 44.25 44.45 44.05 44.30 0.35 0.8% 44.25 20 44.30 1 4.88
2020-05-12 9945 3012000 1509 132347550 44.10 44.20 43.75 43.85 0.45 -1.02% 43.85 48 43.90 1 4.83
2020-05-13 9945 2141000 1346 94179600 43.85 44.20 43.80 44.10 0.25 0.57% 44.05 29 44.10 8 4.86
2020-05-14 9945 2521000 1339 110390250 44.10 44.10 43.65 43.65 0.45 -1.02% 43.65 1 43.70 56 4.81
2020-05-15 9945 4944000 2591 219791600 44.15 44.80 44.05 44.35 0.70 1.6% 44.35 1 44.40 33 4.89
2020-05-18 9945 3816564 1679 170060542 44.55 44.70 44.20 44.65 0.30 0.68% 44.60 54 44.65 16 4.52
2020-05-19 9945 4815000 2322 217076500 44.95 45.25 44.80 45.25 0.60 1.34% 45.20 25 45.25 56 4.58
2020-05-20 9945 3236000 1665 145878000 45.30 45.35 44.85 45.00 0.25 -0.55% 45.00 39 45.05 18 4.56
2020-05-21 9945 4439000 2060 202870400 45.30 46.00 45.15 45.80 0.80 1.78% 45.75 5 45.80 118 4.64
2020-05-22 9945 4591000 2070 207752300 45.70 45.70 45.00 45.00 0.80 -1.75% 45.00 301 45.05 27 4.56
2020-05-25 9945 2102000 1170 94705400 45.00 45.35 44.70 45.30 0.30 0.67% 45.30 6 45.35 25 4.59
2020-05-26 9945 3133572 1804 143001274 45.50 45.80 45.40 45.75 0.45 0.99% 45.70 18 45.75 132 4.64
2020-05-27 9945 3768000 2058 173122550 45.90 46.20 45.65 46.10 0.35 0.77% 46.05 10 46.10 88 4.67
2020-05-28 9945 4396000 2089 202410950 46.25 46.35 45.55 45.75 0.35 -0.76% 45.70 11 45.75 5 4.64
2020-05-29 9945 4983000 1893 227768700 45.70 46.05 45.45 45.70 0.05 -0.11% 45.70 111 45.90 23 4.63
2020-06-01 9945 3266000 1952 150700800 46.00 46.35 45.95 46.05 0.35 0.77% 46.05 92 46.10 54 4.67
2020-06-02 9945 5807367 3091 270865757 46.20 47.35 46.10 47.30 1.25 2.71% 47.30 21 47.35 47 4.79
2020-06-03 9945 8859000 4460 428242000 48.00 48.60 47.90 48.30 1.00 2.11% 48.30 113 48.35 5 4.89
2020-06-04 9945 4238000 2185 204113150 48.60 48.75 47.80 48.20 0.10 -0.21% 48.15 2 48.20 18 4.88
2020-06-05 9945 4349000 1994 211340550 48.10 48.90 48.00 48.75 0.55 1.14% 48.75 25 48.80 271 4.94
2020-06-08 9945 6434000 2811 317572600 49.20 49.65 49.00 49.60 0.85 1.74% 49.60 28 49.65 46 5.03
2020-06-09 9945 3808000 2056 188420500 49.60 49.90 49.10 49.40 0.20 -0.4% 49.35 61 49.40 65 5.01
2020-06-10 9945 9898000 4823 502649550 49.90 51.50 49.75 51.40 2.00 4.05% 51.40 36 51.50 286 5.21
2020-06-11 9945 11487000 5473 584274500 51.50 52.20 49.60 50.10 1.30 -2.53% 50.00 42 50.10 13 5.08
2020-06-12 9945 8192000 3895 402583600 48.20 49.80 48.15 49.80 0.30 -0.6% 49.80 49 49.85 18 5.05
2020-06-15 9945 6112000 3415 306304300 50.00 50.50 49.80 49.95 0.15 0.3% 49.95 31 50.00 29 5.06
2020-06-16 9945 6736000 3699 339046700 50.70 51.30 49.95 50.20 0.25 0.5% 50.20 45 50.30 20 5.09
2020-06-17 9945 3892780 2474 194321654 50.20 50.30 49.60 49.85 0.35 -0.7% 49.80 140 49.85 25 5.05
2020-06-18 9945 4453780 2544 223411800 49.85 50.60 49.75 50.30 0.45 0.9% 50.30 148 50.40 10 5.10
2020-06-19 9945 3551722 1575 178752645 50.30 50.80 50.00 50.20 0.10 -0.2% 50.20 144 50.50 16 5.09
2020-06-22 9945 2530249 1189 127437577 50.40 50.60 50.20 50.50 0.30 0.6% 50.40 2 50.50 116 5.12
2020-06-23 9945 3242105 1590 163734771 50.70 51.00 50.20 50.60 0.10 0.2% 50.50 7 50.60 75 5.13
2020-06-24 9945 3604935 1557 182363800 50.60 50.80 50.30 50.60 0.00 0% 50.50 23 50.60 57 5.13
2020-06-29 9945 3477220 1753 174579644 50.30 50.40 50.00 50.30 0.30 -0.59% 50.20 87 50.30 53 5.10
2020-06-30 9945 4155706 1872 211059339 50.40 51.20 50.30 51.10 0.80 1.59% 51.00 24 51.10 51 5.18
2020-07-01 9945 4328484 2102 223433952 51.50 52.00 51.30 51.70 0.60 1.17% 51.70 115 51.80 121 5.24
2020-07-02 9945 9276401 4456 496039020 51.90 54.50 51.90 54.00 2.30 4.45% 53.90 81 54.00 117 5.47
2020-07-03 9945 6155335 3181 330396517 54.40 54.50 53.10 53.50 0.50 -0.93% 53.50 6 53.60 70 5.42
2020-07-06 9945 4596824 2267 248036590 53.50 54.30 53.50 54.10 0.60 1.12% 54.10 1 54.20 144 5.48
2020-07-07 9945 4339024 2123 234198971 54.20 54.50 53.30 54.20 0.10 0.18% 54.10 14 54.20 230 5.49
2020-07-08 9945 4947969 2056 269185179 54.20 54.80 54.00 54.60 0.40 0.74% 54.50 77 54.60 68 5.53
2020-07-09 9945 4634525 2115 251940950 54.80 54.80 53.90 54.30 0.30 -0.55% 54.30 59 54.40 21 5.50
2020-07-13 9945 6215886 2473 333775482 53.00 54.20 53.00 53.60 0.60 -1.29% 53.60 179 53.70 15 5.43
2020-07-14 9945 6652301 2494 357808804 53.70 54.00 53.50 54.00 0.40 0.75% 53.90 158 54.00 735 5.47
2020-07-15 9945 10945325 4297 590771682 54.30 54.50 53.60 53.80 0.20 -0.37% 53.80 199 53.90 68 5.45
2020-07-16 9945 9950177 4376 513284323 52.70 52.70 51.00 51.20 0.00 -4.83% 51.10 83 51.20 7 5.19
2020-07-17 9945 10968870 4182 548830719 51.30 51.50 49.15 49.55 1.65 -3.22% 49.50 73 49.55 3 5.02
2020-07-20 9945 4413931 2217 216587894 49.65 50.00 48.70 48.95 0.60 -1.21% 48.95 27 49.00 3 4.96
2020-07-21 9945 3882097 1855 193363771 49.10 50.30 49.10 50.20 1.25 2.55% 50.20 110 50.30 40 5.09
2020-07-22 9945 2330666 1187 116875158 49.95 50.50 49.70 49.90 0.30 -0.6% 49.90 40 49.95 4 5.06
2020-07-23 9945 2410307 1227 119646058 49.80 49.90 49.40 49.45 0.45 -0.9% 49.45 21 49.50 26 5.01
2020-07-27 9945 8157043 3496 383840858 48.40 48.40 46.20 46.40 2.10 -6.17% 46.40 28 46.45 29 4.70
2020-07-28 9945 4906186 2366 229614061 45.95 47.50 45.70 47.00 0.60 1.29% 47.00 23 47.05 34 4.76
2020-07-29 9945 7711456 3961 381792554 48.25 50.30 48.25 49.50 2.50 5.32% 49.50 14 49.55 12 5.02
2020-07-30 9945 4633013 1927 230419500 49.50 50.30 48.90 50.10 0.60 1.21% 50.10 12 50.20 189 5.08
2020-07-31 9945 5914341 2912 301514253 50.00 51.70 49.90 50.80 0.70 1.4% 50.80 65 50.90 32 5.15
2020-08-03 9945 6578313 3326 341885376 51.30 52.50 51.30 52.20 1.40 2.76% 52.10 72 52.20 67 5.29
2020-08-04 9945 3772994 1919 196740758 52.50 52.80 51.70 52.20 0.00 0% 52.10 74 52.20 87 5.29
2020-08-05 9945 3840348 1888 201907846 51.90 53.00 51.90 53.00 0.80 1.53% 52.90 48 53.00 310 5.37
2020-08-06 9945 5168839 2570 276254711 53.50 53.90 53.10 53.40 0.40 0.75% 53.30 42 53.40 2 5.41
2020-08-07 9945 3808264 1760 201709518 53.40 53.40 52.60 53.00 0.40 -0.75% 52.90 34 53.00 129 5.37
2020-08-11 9945 3759473 1821 198991494 53.50 53.60 52.50 52.70 0.60 -0.57% 52.70 9 52.80 76 5.34
2020-08-12 9945 4370246 2140 229975059 52.70 53.10 52.10 53.00 0.30 0.57% 52.90 29 53.00 147 5.37
2020-08-13 9945 5314569 2942 282597692 53.20 53.50 52.80 53.40 0.40 0.75% 53.30 15 53.40 169 5.41
2020-08-14 9945 6312682 3144 334379646 52.60 53.40 52.30 53.10 0.30 -0.56% 53.10 70 53.20 136 7.10
2020-08-17 9945 16435072 5886 887440627 53.20 54.50 53.20 54.40 1.30 2.45% 54.30 154 54.40 491 7.27
2020-08-18 9945 15772372 6185 861770518 55.00 55.00 54.30 54.70 0.30 0.55% 54.70 152 54.80 695 7.31
2020-08-19 9945 47454255 22766 1799263620 36.70 39.80 36.60 39.05 0.00 -28.61% 39.05 29 39.10 113 5.22
2020-08-20 9945 19295816 9733 727819558 39.05 39.05 36.90 37.45 1.60 -4.1% 37.45 32 37.50 111 5.01
2020-08-21 9945 7354794 3648 280681588 37.85 38.40 37.85 38.25 0.80 2.14% 38.20 200 38.25 5 5.11
2020-08-24 9945 7565159 3415 287378751 38.40 38.55 37.55 37.85 0.40 -1.05% 37.80 101 37.85 65 5.06
2020-08-25 9945 10236515 5040 399332860 38.40 39.45 38.30 39.00 1.15 3.04% 39.00 101 39.05 45 5.21
2020-08-26 9945 5332744 2699 209142366 39.10 39.45 38.90 39.35 0.35 0.9% 39.30 47 39.35 4 5.26
2020-08-27 9945 13845560 5897 553226340 39.50 40.25 39.30 40.05 0.70 1.78% 40.00 382 40.05 36 5.35
2020-08-28 9945 15412129 8281 645350124 40.20 43.00 40.20 42.20 2.15 5.37% 42.20 128 42.25 36 5.64
2020-08-31 9945 15533742 6383 665920565 42.40 43.40 42.30 43.20 1.00 2.37% 42.80 3 43.20 2 5.78
2020-08-31 9945 15533742 6383 665920565 42.40 43.40 42.30 43.20 1.00 0% 42.80 3 43.20 2 5.78
2020-09-01 9945 10638298 5439 447721116 43.05 43.05 41.65 41.85 1.35 -3.13% 41.85 108 41.90 32 5.59
2020-09-02 9945 5871572 3032 243858334 42.05 42.30 41.15 41.45 0.40 -0.96% 41.45 23 41.50 52 5.54
2020-09-03 9945 4480124 2328 187403728 41.75 42.20 41.50 41.80 0.35 0.84% 41.80 36 41.85 19 5.59
2020-09-04 9945 5598584 2549 231167834 40.90 41.75 40.50 41.50 0.30 -0.72% 41.45 2 41.50 17 5.55
2020-09-07 9945 3682020 1911 153634064 42.30 42.30 41.30 41.45 0.05 -0.12% 41.40 97 41.45 3 5.54
2020-09-10 9945 2930194 1521 120870622 41.70 41.70 41.00 41.10 0.30 -0.84% 41.10 58 41.25 26 5.49
2020-09-11 9945 5231338 2259 216715790 41.35 41.80 41.15 41.30 0.20 0.49% 41.25 40 41.30 56 5.52
2020-09-14 9945 2993694 1653 124365641 41.70 41.70 41.40 41.55 0.25 0.61% 41.55 56 41.60 36 5.55
2020-09-16 9945 4369606 2843 181994089 41.60 41.90 41.35 41.65 0.20 0.24% 41.65 12 41.70 45 5.57
2020-09-17 9945 2152617 1248 89591379 41.65 41.85 41.50 41.50 0.15 -0.36% 41.50 187 41.60 11 5.55
2020-09-18 9945 2857920 1271 119099350 41.85 41.85 41.50 41.70 0.20 0.48% 41.65 30 41.70 62 5.57
2020-09-22 9945 3514279 1804 143754939 41.35 41.35 40.55 40.85 0.55 -2.04% 40.80 91 40.85 26 5.46
2020-09-24 9945 5556285 2935 219587732 39.80 40.15 39.20 39.40 0.80 -3.55% 39.35 63 39.40 123 5.27
2020-09-25 9945 3853281 2017 152051083 39.45 40.00 38.90 39.30 0.10 -0.25% 39.30 4 39.35 39 5.25
2020-09-29 9945 8093956 4554 314626944 39.20 39.20 38.65 38.85 0.55 -1.15% 38.80 95 38.85 43 5.19
2020-09-30 9945 4510467 2415 175108446 38.85 39.00 38.55 38.90 0.05 0.13% 38.90 12 38.95 82 5.20
2020-10-06 9945 4670326 2786 185659262 39.50 39.95 39.45 39.90 0.65 2.57% 39.85 82 39.90 2 5.33
2020-10-08 9945 4777684 2373 188583897 39.80 39.90 39.15 39.30 0.45 -1.5% 39.30 100 39.35 10 5.25
2020-10-12 9945 4824000 2405 188090050 39.40 39.50 38.70 38.85 0.45 -1.15% 38.80 104 38.85 45 5.19
2020-10-13 9945 3307825 1692 128758363 38.90 39.10 38.80 38.95 0.10 0.26% 38.95 42 39.00 115 5.21
2020-10-14 9945 2827458 1423 110114938 38.95 39.05 38.85 38.95 0.00 0% 38.95 5 39.00 315 5.21
2020-10-15 9945 4437528 2444 171306841 39.00 39.10 38.40 38.55 0.40 -1.03% 38.50 122 38.55 45 5.15
2020-10-16 9945 4162907 2192 159540204 38.55 38.55 38.15 38.20 0.35 -0.91% 38.20 297 38.25 4 5.11
2020-10-20 9945 3585477 1946 138406811 38.60 38.95 38.40 38.50 0.05 0.79% 38.50 2 38.55 1 5.15
2020-10-21 9945 3389414 1805 131160871 38.55 38.95 38.55 38.55 0.05 0.13% 38.55 127 38.60 18 5.15
2020-10-22 9945 3878222 1531 150107614 38.60 38.85 38.45 38.85 0.30 0.78% 38.75 26 38.85 95 5.19
2020-10-23 9945 2086172 1034 80960949 38.95 39.00 38.70 38.70 0.15 -0.39% 38.70 254 38.75 3 5.17
2020-10-26 9945 2469617 1352 95932065 38.70 39.10 38.65 38.75 0.05 0.13% 38.70 184 38.75 24 5.18
2020-10-27 9945 26011721 13856 1057921364 39.20 41.65 39.20 41.05 2.30 5.94% 41.00 219 41.05 10 5.49
2020-10-28 9945 10342468 5817 421400811 41.05 41.40 40.40 40.55 0.50 -1.22% 40.55 100 40.60 89 5.42
2020-10-29 9945 6870255 3757 274460090 40.00 40.25 39.55 40.05 0.50 -1.23% 40.05 7 40.10 14 5.35
2020-10-30 9945 6167493 3215 245950403 40.05 40.50 39.50 39.50 0.55 -1.37% 39.50 94 39.55 23 5.28
2020-11-02 9945 3327480 1825 131977584 39.50 39.85 39.30 39.70 0.20 0.51% 39.70 6 39.75 35 5.31
2020-11-03 9945 3857957 1833 154719708 40.05 40.30 39.95 40.05 0.35 0.88% 40.05 33 40.10 66 5.35
2020-11-04 9945 3215345 1657 128557049 40.30 40.30 39.80 40.00 0.05 -0.12% 40.00 26 40.05 5 5.35
2020-11-05 9945 4072246 2300 164023622 40.10 40.60 40.00 40.25 0.25 0.63% 40.20 80 40.25 26 5.38
2020-11-06 9945 3801519 1863 153073013 40.40 40.55 40.05 40.05 0.20 -0.5% 40.05 173 40.10 8 5.35
2020-11-09 9945 4074200 1708 163811334 40.35 40.40 40.10 40.20 0.15 0.37% 40.15 64 40.20 30 5.37
2020-11-10 9945 8877804 4509 361416518 40.40 41.20 40.20 40.65 0.45 1.12% 40.60 92 40.65 34 5.43
2020-11-11 9945 11062423 5162 454370067 40.60 41.40 40.60 41.40 0.75 1.85% 41.40 59 41.45 167 5.53
2020-11-12 9945 6104018 3158 250465668 41.50 41.55 40.75 40.85 0.55 -1.33% 40.85 36 40.90 18 5.46
2020-11-13 9945 5601262 2718 227662184 40.50 40.90 40.40 40.70 0.15 -0.37% 40.65 8 40.70 34 5.44
2020-11-16 9945 5324388 2703 217515982 40.90 41.10 40.70 40.80 0.10 0.25% 40.75 46 40.80 134 8.83
2020-11-18 9945 3221319 1703 131863321 40.85 41.00 40.85 40.95 0.10 0.37% 40.95 49 41.00 598 8.86
2020-11-19 9945 9839698 5140 407695230 41.20 41.65 41.10 41.40 0.45 1.1% 41.40 279 41.45 184 8.96
2020-11-23 9945 5007667 2594 207216633 41.50 41.55 41.30 41.30 0.10 -0.24% 41.30 412 41.35 8 8.94
2020-11-24 9945 4548097 2380 187058181 41.35 41.40 41.00 41.00 0.30 -0.73% 41.00 703 41.05 10 8.87
2020-11-25 9945 5453119 2815 223263826 41.10 41.20 40.70 40.80 0.20 -0.49% 40.80 168 40.85 6 8.83
2020-11-26 9945 2936165 1494 120047223 40.80 41.00 40.75 41.00 0.20 0.49% 40.95 9 41.00 184 8.87
2020-11-27 9945 4687608 2477 193249376 41.00 41.50 40.80 41.35 0.35 0.85% 41.35 150 41.40 160 8.95
2020-11-30 9945 17935691 6406 751903757 41.45 42.15 41.40 42.05 0.70 1.69% 42.00 22 42.05 28 9.10
2020-12-01 9945 7563888 3477 316117835 42.20 42.50 41.40 41.65 0.40 -0.95% 41.65 27 41.70 23 9.02
2020-12-02 9945 6237842 2952 258376757 41.80 41.85 41.20 41.25 0.40 -0.96% 41.25 219 41.30 38 8.93
2020-12-04 9945 4154253 2208 172619261 41.60 41.80 41.45 41.55 0.10 0.73% 41.50 37 41.55 20 8.99
2020-12-07 9945 6652938 3036 278196425 41.75 42.00 41.65 41.75 0.20 0.48% 41.75 91 41.80 56 9.04
2020-12-11 9945 5187661 2305 210180421 40.40 40.75 40.25 40.55 0.20 -2.87% 40.50 170 40.60 40 8.78
2020-12-16 9945 3331519 1856 135738071 40.60 40.95 40.55 40.75 0.30 0.49% 40.75 16 40.85 5 8.82
2020-12-18 9945 3073940 1315 125002046 40.70 40.85 40.55 40.60 0.15 -0.37% 40.60 48 40.65 57 8.79
2020-12-21 9945 3522586 1587 142517812 40.60 40.70 40.20 40.60 0.00 0% 40.60 61 40.65 26 8.79
2020-12-22 9945 3893757 1779 157443896 40.60 40.65 40.20 40.25 0.35 -0.86% 40.20 100 40.25 22 8.71
2020-12-25 9945 2166527 1094 88077808 40.80 40.85 40.55 40.60 0.00 0.87% 40.60 104 40.65 73 8.79
2020-12-28 9945 3042628 1582 123311366 40.60 40.65 40.45 40.55 0.05 -0.12% 40.50 369 40.55 1 8.78
2020-12-29 9945 3399424 1494 138081781 40.60 40.75 40.50 40.60 0.05 0.12% 40.55 135 40.60 34 8.79
2020-12-30 9945 4281605 2289 174553359 40.60 40.90 40.55 40.75 0.15 0.37% 40.75 106 40.80 62 8.82