首利(1471)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　　　5.84
0
0%		5.69
-0.15
-2.57%		 5.44
-0.25
-4.39%		5.36
-0.08
-1.47%		 　5.33
-0.03
-0.56%		5.12
-0.21
-3.94%		5.21
0.09
1.76%		5.73
0.52
9.98%		5.70
-0.03
-0.52%		 　5.68
-0.02
-0.35%		5.65
-0.03
-0.53%		5.44
-0.21
-3.72%		5.32
-0.12
-2.21%		5.44
0.12
2.26%		 　5.37
-0.07
-1.29%		5.39
0.02
0.37%		5.39
0
0%		5.30
-0.09
-1.67%		5.30
0
0%		 5.44
2 月　5.21
-0.09
-1.7%		5.15
-0.06
-1.15%		5.21
0.06
1.17%		 　　　　　　　　　　　5.36
0.15
2.88%		5.53
0.17
3.17%		5.75
0.22
3.98%		 　　5.76
0.01
0.17%		 5.82
0.06
1.04%		 5.62
3 月　5.80
-0.02
-0.34%		5.79
-0.01
-0.17%		5.75
-0.04
-0.69%		5.72
-0.03
-0.52%		 　6.13
0.41
7.17%		6.18
0.05
0.82%		6.15
-0.03
-0.49%		5.94
-0.21
-3.41%		6.03
0.09
1.52%		 　6.28
0.25
4.15%		6.69
0.41
6.53%		6.64
-0.05
-0.75%		6.93
0.29
4.37%		7.00
0.07
1.01%		 　7.00
0
0%		6.72
-0.28
-4%		6.79
0.07
1.04%		6.74
-0.05
-0.74%		6.98
0.24
3.56%		 　7.12
0.14
2.01%		7.13
0.01
0.14%		 6.52
4 月7.60
0.47
6.59%		 　　　8.36
0.76
10%		9.19
0.83
9.93%		10.10
0.91
9.9%		11.10
1
9.9%		 　12.20
1.1
9.91%		12.20
0
0%		11.80
-0.4
-3.28%		12.45
0.65
5.51%		12.65
0.2
1.61%		 　13.90
1.25
9.88%		14.90
1
7.19%		14.10
-0.8
-5.37%		12.70
-1.4
-9.93%		13.20
0.5
3.94%		 　13.10
-0.1
-0.76%		14.40
1.3
9.92%		15.80
1.4
9.72%		14.40
-1.4
-8.86%		 12.31
5 月　　13.00
-1.4
-9.72%		11.95
-1.05
-8.08%		12.45
0.5
4.18%		12.10
-0.35
-2.81%		11.90
-0.2
-1.65%		 　11.50
-0.4
-3.36%		10.35
-1.15
-10%		9.32
-1.03
-9.95%		9.05
-0.27
-2.9%		9.11
0.06
0.66%		 　8.20
-0.91
-9.99%		9.02
0.82
10%		9.92
0.9
9.98%		9.41
-0.51
-5.14%		9.80
0.39
4.14%		 　9.67
-0.13
-1.33%		10.10
0.43
4.45%		9.92
-0.18
-1.78%		9.68
-0.24
-2.42%		10.00
0.32
3.31%		 10.15
0.15
1.5%		10.24
6 月11.15
1
9.85%		10.95
-0.2
-1.79%		10.80
-0.15
-1.37%		10.50
-0.3
-2.78%		 　10.30
-0.2
-1.9%		10.00
-0.3
-2.91%		9.96
-0.04
-0.4%		10.20
0.24
2.41%		9.66
-0.54
-5.29%		 　　9.20
-0.46
-4.76%		9.33
0.13
1.41%		9.21
-0.12
-1.29%		10.10
0.89
9.66%		 　10.65
0.55
5.45%		11.70
1.05
9.86%		11.30
-0.4
-3.42%		11.20
-0.1
-0.88%		10.75
-0.45
-4.02%		 　10.25
-0.5
-4.65%		10.55
0.3
2.93%		10.40
-0.15
-1.42%		 10.33
7 月10.10
-0.3
-2.88%		10.10
0
0%		 　11.10
1
9.9%		10.80
-0.3
-2.7%		10.40
-0.4
-3.7%		10.35
-0.05
-0.48%		10.20
-0.15
-1.45%		 　10.05
-0.15
-1.47%		10.00
-0.05
-0.5%		9.94
-0.06
-0.6%		10.00
0.06
0.6%		10.00
0
0%		 　9.94
-0.06
-0.6%		9.65
-0.29
-2.92%		9.41
-0.24
-2.49%		9.56
0.15
1.59%		9.59
0.03
0.31%		 　9.73
0.14
1.46%		9.50
-0.23
-2.36%		9.21
-0.29
-3.05%		9.22
0.01
0.11%		9.13
-0.09
-0.98%		 9.92
8 月　9.05
-0.08
-0.88%		9.07
0.02
0.22%		9.11
0.04
0.44%		9.08
-0.03
-0.33%		9.03
-0.05
-0.55%		 　8.88
-0.15
-1.66%		8.52
-0.36
-4.05%		8.07
-0.45
-5.28%		8.50
0.43
5.33%		8.08
-0.42
-4.94%		 　7.67
-0.41
-5.07%		7.62
-0.05
-0.65%		8.00
0.38
4.99%		7.58
-0.42
-5.25%		7.40
-0.18
-2.37%		 　7.49
0.09
1.22%		7.40
-0.09
-1.2%		7.74
0.34
4.59%		7.52
-0.22
-2.84%		7.57
0.05
0.66%		 　7.63
0.06
0.79%		7.52
-0.11
-1.44%		8.08
9 月7.55
0.03
0.4%		7.31
-0.24
-3.18%		7.22
-0.09
-1.23%		 　6.94
-0.28
-3.88%		6.94
0
0%		6.86
-0.08
-1.15%		6.73
-0.13
-1.9%		6.91
0.18
2.67%		 　6.75
-0.16
-2.32%		6.51
-0.24
-3.56%		6.64
0.13
2%		6.62
-0.02
-0.3%		6.52
-0.1
-1.51%		 　　　6.30
-0.22
-3.37%		6.16
-0.14
-2.22%		6.10
-0.06
-0.97%		 　6.71
0.61
10%		7.38
0.67
9.99%		8.11
0.73
9.89%		8.92
0.81
9.99%		 6.96
10 月8.03
-0.89
-9.98%		 　7.23
-0.8
-9.96%		7.46
0.23
3.18%		7.02
-0.44
-5.9%		7.28
0.26
3.7%		7.12
-0.16
-2.2%		 　　6.97
-0.15
-2.11%		6.76
-0.21
-3.01%		6.80
0.04
0.59%		7.24
0.44
6.47%		 　7.01
-0.23
-3.18%		7.18
0.17
2.43%		7.05
-0.13
-1.81%		7.18
0.13
1.84%		7.02
-0.16
-2.23%		 　7.06
0.04
0.57%		7.12
0.06
0.85%		7.10
-0.02
-0.28%		7.13
0.03
0.42%		7.05
-0.08
-1.12%		 7.15
11 月7.38
0.33
4.68%		7.12
-0.26
-3.52%		7.14
0.02
0.28%		7.85
0.71
9.94%		8.00
0.15
1.91%		 　7.71
-0.29
-3.63%		7.55
-0.16
-2.08%		7.56
0.01
0.13%		7.55
-0.01
-0.13%		7.51
-0.04
-0.53%		 　7.91
0.4
5.33%		7.60
-0.31
-3.92%		7.67
0.07
0.92%		7.67
0
0%		7.52
-0.15
-1.96%		 　7.54
0.02
0.27%		7.43
-0.11
-1.46%		7.68
0.25
3.36%		7.72
0.04
0.52%		7.50
-0.22
-2.85%		 　7.40
-0.1
-1.33%		7.62
0.22
2.97%		 7.58
12 月7.52
-0.1
-1.31%		7.45
-0.07
-0.93%		7.40
-0.05
-0.67%		 　7.35
-0.05
-0.68%		7.38
0.03
0.41%		7.58
0.2
2.71%		7.69
0.11
1.45%		8.45
0.76
9.88%		 　9.29
0.84
9.94%		8.70
-0.59
-6.35%		8.56
-0.14
-1.61%		8.52
-0.04
-0.47%		8.09
-0.43
-5.05%		 　8.12
0.03
0.37%		8.75
0.63
7.76%		8.52
-0.23
-2.63%		8.46
-0.06
-0.7%		8.41
-0.05
-0.59%		 　8.42
0.01
0.12%		9.20
0.78
9.26%		8.90
-0.3
-3.26%		8.91
0.01
0.11%		　8.26

說明:最高漲幅:10%最低跌幅:-10% 最高價:15.80最低價:5.12平均價:8.28,灰色底表示週末,漲126天(44.88)元,跌166天(-43.05)元,平盤10天
10%=28,9%=1,8%=1,7%=6,6%=2,5%=10,4%=10,3%=10,2%=15,1%=23,0%=30,-0%=1,-1%=1,-2%=2,-3%=12,-4%=13,-5%=15,-6%=18,-7%=25,-8%=29,-9%=50,

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
2021-01-04 1471 449644 164 2665520 6.00 6.01 5.76 5.84 0.08 0% 5.84 1 5.85 4 3.42
2021-01-05 1471 454041 162 2587592 5.83 5.83 5.63 5.69 0.15 -2.57% 5.68 1 5.69 10 3.33
2021-01-07 1471 221759 95 1193691 5.39 5.46 5.24 5.44 0.01 -4.39% 5.44 5 5.45 10 3.18
2021-01-08 1471 251408 104 1345370 5.45 5.45 5.30 5.36 0.08 -1.47% 5.34 3 5.36 1 3.13
2021-01-11 1471 189257 90 1006639 5.30 5.39 5.24 5.33 0.03 -0.56% 5.30 3 5.33 7 3.12
2021-01-12 1471 780915 192 4005433 5.28 5.28 4.95 5.12 0.21 -3.94% 5.07 14 5.14 3 2.99
2021-01-13 1471 221775 98 1158077 5.06 5.33 5.00 5.21 0.09 1.76% 5.17 4 5.21 1 3.05
2021-01-14 1471 818858 226 4486085 5.21 5.73 5.15 5.73 0.52 9.98% 5.70 8 5.73 132 3.35
2021-01-15 1471 626011 185 3540947 5.65 5.78 5.52 5.70 0.03 -0.52% 5.66 2 5.70 9 3.33
2021-01-18 1471 329027 125 1842360 5.73 5.73 5.46 5.68 0.02 -0.35% 5.65 10 5.68 4 3.32
2021-01-19 1471 219412 88 1242492 5.54 5.71 5.54 5.65 0.03 -0.53% 5.65 2 5.68 2 3.30
2021-01-20 1471 668874 185 3688053 5.61 5.80 5.25 5.44 0.21 -3.72% 5.31 3 5.44 7 3.18
2021-01-21 1471 304083 117 1629256 5.44 5.53 5.28 5.32 0.12 -2.21% 5.32 3 5.45 2 3.11
2021-01-22 1471 295850 95 1561790 5.29 5.44 5.15 5.44 0.12 2.26% 5.27 3 5.44 3 3.18
2021-01-25 1471 135916 79 730744 5.32 5.42 5.30 5.37 0.07 -1.29% 5.37 2 5.41 4 3.14
2021-01-26 1471 161918 75 868170 5.32 5.40 5.30 5.39 0.02 0.37% 5.36 4 5.40 15 3.15
2021-01-27 1471 146454 96 789008 5.43 5.48 5.30 5.39 0.00 0% 5.35 3 5.39 1 3.15
2021-01-28 1471 224463 82 1201983 5.35 5.48 5.29 5.30 0.09 -1.67% 5.29 3 5.30 6 3.10
2021-01-29 1471 196655 90 1036014 5.30 5.30 5.22 5.30 0.00 0% 5.25 2 5.30 11 3.10
2021-02-02 1471 499181 155 2588414 5.23 5.23 5.15 5.21 0.02 -1.7% 5.18 3 5.21 3 3.05
2021-02-03 1471 196647 97 1016776 5.25 5.25 5.12 5.15 0.06 -1.15% 5.15 2 5.20 3 3.01
2021-02-04 1471 212158 94 1090457 5.15 5.22 5.09 5.21 0.06 1.17% 5.17 3 5.21 1 3.05
2021-02-17 1471 309242 160 1669103 5.33 5.46 5.33 5.36 0.07 2.88% 5.36 9 5.44 5 3.13
2021-02-18 1471 245071 147 1336860 5.42 5.54 5.40 5.53 0.17 3.17% 5.51 2 5.53 7 3.23
2021-02-19 1471 723163 259 4134936 5.53 5.87 5.50 5.75 0.22 3.98% 5.75 4 5.80 117 3.36
2021-02-23 1471 615947 210 3583161 5.82 5.90 5.70 5.76 0.08 0.17% 5.77 5 5.79 6 3.37
2021-02-25 1471 409354 133 2371705 5.87 5.87 5.77 5.82 0.03 1.04% 5.82 3 5.84 4 3.40
2021-03-02 1471 418672 182 2439740 5.80 5.88 5.78 5.80 0.00 -0.34% 5.81 15 5.85 3 3.39
2021-03-03 1471 294055 124 1706485 5.80 5.85 5.78 5.79 0.01 -0.17% 5.78 5 5.80 12 3.39
2021-03-04 1471 455991 127 2641311 5.80 5.86 5.74 5.75 0.04 -0.69% 5.75 5 5.79 1 3.36
2021-03-05 1471 211043 121 1206630 5.74 5.75 5.70 5.72 0.03 -0.52% 5.72 3 5.73 43 3.34
2021-03-08 1471 1304327 462 7851101 5.82 6.25 5.82 6.13 0.41 7.17% 6.11 3 6.15 29 3.58
2021-03-09 1471 1165328 348 7200132 6.29 6.40 6.06 6.18 0.05 0.82% 6.18 8 6.19 12 3.61
2021-03-10 1471 652052 252 4020271 6.23 6.24 6.12 6.15 0.03 -0.49% 6.14 4 6.16 4 3.60
2021-03-11 1471 1103517 345 6615372 6.10 6.13 5.94 5.94 0.21 -3.41% 5.94 18 5.95 1 3.47
2021-03-12 1471 477209 215 2881183 5.97 6.10 5.96 6.03 0.09 1.52% 6.02 5 6.03 4 3.53
2021-03-15 1471 641106 252 3988961 6.19 6.28 6.08 6.28 0.25 4.15% 6.27 8 6.28 10 3.67
2021-03-16 1471 1286607 454 8581840 6.34 6.84 6.34 6.69 0.41 6.53% 6.69 4 6.70 5 3.91
2021-03-17 1471 1352508 462 9223949 6.75 6.95 6.60 6.64 0.05 -0.75% 6.64 9 6.79 3 3.88
2021-03-18 1471 1833149 538 12777685 6.67 7.20 6.67 6.93 0.29 4.37% 6.93 4 6.95 9 4.05
2021-03-19 1471 862198 307 6034289 6.93 7.05 6.93 7.00 0.07 1.01% 6.99 11 7.00 33 4.09
2021-03-22 1471 1091634 382 7669817 7.18 7.18 6.93 7.00 0.00 0% 7.00 2 7.06 10 4.09
2021-03-23 1471 1213260 444 8226592 7.01 7.03 6.60 6.72 0.28 -4% 6.72 2 6.73 10 3.93
2021-03-24 1471 1094095 382 7140775 6.66 6.81 6.40 6.79 0.07 1.04% 6.78 1 6.80 10 3.97
2021-03-25 1471 419533 166 2830634 6.79 6.87 6.67 6.74 0.05 -0.74% 6.71 3 6.74 4 3.94
2021-03-26 1471 943265 351 6611898 6.84 7.10 6.84 6.98 0.24 3.56% 6.98 10 7.00 64 4.08
2021-03-29 1471 938189 307 6669738 7.01 7.21 7.01 7.12 0.14 2.01% 7.11 7 7.12 5 4.16
2021-03-30 1471 568514 227 4035424 7.15 7.15 7.04 7.13 0.01 0.14% 7.13 13 7.14 10 4.17
2021-04-01 1471 2232764 650 16860013 7.49 7.65 7.35 7.60 0.30 6.59% 7.60 56 7.65 135 2.89
2021-04-06 1471 4134801 818 34556301 8.36 8.36 8.30 8.36 0.76 10% 8.36 1472 0.00 0 3.18
2021-04-07 1471 1859804 420 17091577 9.19 9.19 9.19 9.19 0.83 9.93% 9.19 9013 0.00 0 3.49
2021-04-08 1471 1052420 312 10629420 10.10 10.10 10.10 10.10 0.91 9.9% 10.10 27136 0.00 0 3.84
2021-04-09 1471 1552081 433 17228070 11.10 11.10 11.10 11.10 1.00 9.9% 11.10 37602 0.00 0 4.22
2021-04-12 1471 30728021 7105 371807872 12.20 12.20 11.10 12.20 1.10 9.91% 12.20 7503 0.00 0 4.64
2021-04-13 1471 10895734 4629 132388573 12.50 13.00 11.10 12.20 0.00 0% 12.15 42 12.20 75 4.64
2021-04-14 1471 4712008 2051 55245724 12.20 12.20 11.30 11.80 0.40 -3.28% 11.75 41 11.85 13 4.49
2021-04-15 1471 5022612 1966 62273861 12.10 12.65 11.85 12.45 0.65 5.51% 12.40 144 12.45 302 4.73
2021-04-16 1471 4307750 1750 54675193 13.00 13.00 12.45 12.65 0.20 1.61% 12.60 108 12.65 51 4.81
2021-04-19 1471 7418428 2929 101689440 13.00 13.90 13.00 13.90 1.25 9.88% 13.90 657 0.00 0 5.29
2021-04-20 1471 5813731 2566 84711356 14.15 15.00 14.15 14.90 1.00 7.19% 14.85 163 14.90 71 5.67
2021-04-21 1471 6744557 2994 94581022 14.90 14.90 13.45 14.10 0.80 -5.37% 14.10 95 14.15 16 5.36
2021-04-22 1471 7408494 3122 97026597 14.05 14.05 12.70 12.70 1.40 -9.93% 12.70 45 12.75 19 4.83
2021-04-23 1471 4417761 1920 54178650 12.25 13.55 11.45 13.20 0.50 3.94% 13.20 37 13.25 2 5.02
2021-04-26 1471 3168860 1382 41499683 12.25 13.45 12.25 13.10 0.10 -0.76% 13.05 70 13.10 33 4.98
2021-04-27 1471 8056004 2903 111959811 12.75 14.40 12.75 14.40 1.30 9.92% 14.40 1337 0.00 0 5.48
2021-04-28 1471 15490115 5088 241288199 14.50 15.80 14.45 15.80 1.40 9.72% 15.80 108 0.00 0 6.01
2021-04-29 1471 10519100 4673 154287406 15.80 15.90 14.30 14.40 1.40 -8.86% 14.40 109 14.45 22 5.48
2021-05-03 1471 7899581 3000 104008501 14.20 14.20 13.00 13.00 1.40 -9.72% 0.00 0 13.00 52 4.94
2021-05-04 1471 5520702 2187 66893351 12.70 13.05 11.70 11.95 1.05 -8.08% 11.95 33 12.00 5 4.54
2021-05-05 1471 3887056 1399 48646472 12.20 13.05 11.70 12.45 0.50 4.18% 12.45 8 12.50 6 4.73
2021-05-06 1471 2537203 1046 31380486 12.55 12.90 11.90 12.10 0.35 -2.81% 12.10 24 12.15 2 4.60
2021-05-07 1471 3855926 1466 44674999 12.10 12.15 11.10 11.90 0.20 -1.65% 11.90 8 11.95 15 4.52
2021-05-10 1471 1905010 807 22198155 12.10 12.10 11.35 11.50 0.40 -3.36% 11.50 26 11.55 2 4.37
2021-05-11 1471 5109529 1935 53252012 10.35 10.80 10.35 10.35 1.15 -10% 0.00 0 10.35 467 3.94
2021-05-12 1471 4363222 1404 41419684 10.00 10.10 9.32 9.32 1.03 -9.95% 0.00 0 9.32 947 3.54
2021-05-13 1471 5453379 1673 47460813 8.39 9.32 8.39 9.05 0.27 -2.9% 9.05 12 9.07 1 3.44
2021-05-14 1471 2412752 955 22488259 9.44 9.70 8.99 9.11 0.06 0.66% 9.11 12 9.20 6 2.96
2021-05-17 1471 3067048 842 25358114 8.20 8.75 8.20 8.20 0.91 -9.99% 0.00 0 8.20 226 2.66
2021-05-18 1471 2397184 739 21042080 8.21 9.02 8.21 9.02 0.82 10% 9.02 515 0.00 0 2.93
2021-05-19 1471 2693205 1045 25977848 9.53 9.92 9.20 9.92 0.90 9.98% 9.91 8 9.92 211 3.22
2021-05-20 1471 2471352 876 23703578 9.68 10.25 9.32 9.41 0.51 -5.14% 9.41 36 9.43 1 3.06
2021-05-21 1471 1785499 677 17358405 9.50 9.96 9.41 9.80 0.39 4.14% 9.80 16 9.81 11 3.18
2021-05-24 1471 1143398 499 11031339 9.71 9.85 9.45 9.67 0.13 -1.33% 9.67 11 9.71 1 3.14
2021-05-25 1471 2317876 905 23285035 9.80 10.45 9.80 10.10 0.43 4.45% 10.05 23 10.10 5 3.28
2021-05-26 1471 886285 400 8788400 9.96 10.05 9.75 9.92 0.18 -1.78% 9.92 12 9.93 7 3.22
2021-05-27 1471 1138330 399 11080335 9.93 9.99 9.49 9.68 0.24 -2.42% 9.67 14 9.69 7 3.14
2021-05-28 1471 1816958 728 18245525 9.73 10.30 9.73 10.00 0.32 3.31% 10.00 92 10.05 20 3.25
2021-05-31 1471 1205786 513 12180206 10.00 10.20 9.97 10.15 0.15 1.5% 10.10 18 10.15 14 3.30
2021-06-01 1471 2875965 878 31076308 10.15 11.15 10.15 11.15 1.00 9.85% 11.15 588 0.00 0 3.62
2021-06-02 1471 4889983 2153 54274964 11.45 11.60 10.40 10.95 0.20 -1.79% 10.95 3 11.00 6 3.56
2021-06-03 1471 1382267 581 15094893 11.40 11.40 10.60 10.80 0.15 -1.37% 10.80 93 10.85 1 3.51
2021-06-04 1471 1292824 578 13534869 10.60 10.80 10.25 10.50 0.30 -2.78% 10.40 3 10.50 14 3.41
2021-06-07 1471 1301481 591 13132291 10.50 10.55 9.60 10.30 0.20 -1.9% 10.25 6 10.30 7 3.34
2021-06-08 1471 673963 316 6812813 10.40 10.40 10.00 10.00 0.30 -2.91% 10.00 118 10.05 10 3.25
2021-06-09 1471 822723 366 8254561 10.20 10.20 9.90 9.96 0.04 -0.4% 9.96 1 9.97 2 3.23
2021-06-10 1471 1081615 425 10917995 10.15 10.30 9.90 10.20 0.24 2.41% 10.20 20 10.25 20 3.31
2021-06-11 1471 2450977 951 23935157 10.00 10.10 9.50 9.66 0.54 -5.29% 9.66 9 9.74 17 3.14
2021-06-15 1471 1921110 799 17752568 9.68 9.74 9.09 9.20 0.46 -4.76% 9.20 25 9.25 3 2.99
2021-06-16 1471 1099794 529 10236506 9.03 9.55 9.03 9.33 0.13 1.41% 9.31 5 9.33 1 3.03
2021-06-17 1471 946527 410 8675066 9.31 9.31 9.10 9.21 0.12 -1.29% 9.21 12 9.24 2 2.99
2021-06-18 1471 2805764 1140 27497515 9.21 10.10 9.12 10.10 0.89 9.66% 10.10 2535 0.00 0 3.28
2021-06-21 1471 4385858 1769 45802633 10.15 10.85 10.10 10.65 0.55 5.45% 10.65 6 10.70 30 3.46
2021-06-22 1471 3586485 1203 41961860 11.70 11.70 11.70 11.70 1.05 9.86% 11.70 5326 0.00 0 3.80
2021-06-23 1471 8089524 3503 96857027 12.65 12.65 11.15 11.30 0.40 -3.42% 11.25 28 11.30 9 3.67
2021-06-24 1471 2145080 1166 23542564 11.30 11.40 10.70 11.20 0.10 -0.88% 11.15 7 11.20 2 3.64
2021-06-25 1471 3472776 1403 37415749 11.40 11.40 10.50 10.75 0.45 -4.02% 10.75 23 10.80 29 3.49
2021-06-28 1471 2209448 974 22785555 10.70 10.70 10.10 10.25 0.50 -4.65% 10.25 52 10.30 8 3.33
2021-06-29 1471 2279978 911 23608200 10.15 10.80 10.15 10.55 0.30 2.93% 10.55 15 10.60 4 3.43
2021-06-30 1471 1449188 640 15144929 10.65 10.70 10.30 10.40 0.15 -1.42% 10.40 7 10.45 1 3.38
2021-07-01 1471 1739807 725 17700612 10.40 10.55 10.00 10.10 0.30 -2.88% 10.10 3 10.15 8 3.28
2021-07-02 1471 1077975 431 10955647 10.05 10.35 10.05 10.10 0.00 0% 10.10 30 10.15 21 3.28
2021-07-05 1471 4355758 1535 47048114 10.10 11.10 10.10 11.10 1.00 9.9% 11.10 3492 0.00 0 3.60
2021-07-06 1471 3981148 1779 44234506 11.40 11.65 10.60 10.80 0.30 -2.7% 10.80 3 10.85 16 3.51
2021-07-07 1471 1899175 804 19673799 10.55 10.55 10.20 10.40 0.40 -3.7% 10.40 12 10.45 10 3.38
2021-07-08 1471 1273011 502 13140663 10.40 10.60 10.20 10.35 0.05 -0.48% 10.35 6 10.40 74 3.36
2021-07-09 1471 1163582 441 11902380 10.30 10.35 10.15 10.20 0.15 -1.45% 10.15 167 10.20 14 3.31
2021-07-12 1471 1619569 613 16331532 10.20 10.20 10.05 10.05 0.15 -1.47% 10.05 221 10.15 56 3.26
2021-07-13 1471 1802385 636 18155609 10.10 10.30 10.00 10.00 0.05 -0.5% 10.00 232 10.05 58 3.25
2021-07-14 1471 1367528 574 13559737 10.05 10.20 9.80 9.94 0.06 -0.6% 9.94 2 9.99 5 3.23
2021-07-15 1471 1255099 457 12639930 10.10 10.30 9.94 10.00 0.06 0.6% 10.00 3 10.05 10 3.25
2021-07-16 1471 773404 345 7737633 10.15 10.20 9.95 10.00 0.00 0% 10.00 13 10.05 211 3.25
2021-07-19 1471 645033 282 6405303 10.00 10.00 9.82 9.94 0.06 -0.6% 9.94 11 9.95 2 3.23
2021-07-20 1471 1155706 508 11216321 9.80 9.82 9.61 9.65 0.29 -2.92% 9.65 19 9.67 12 3.13
2021-07-21 1471 884732 445 8465735 9.80 9.88 9.40 9.41 0.24 -2.49% 9.41 24 9.42 13 3.06
2021-07-22 1471 822000 378 7883970 9.45 9.86 9.45 9.56 0.15 1.59% 9.55 11 9.57 22 3.10
2021-07-23 1471 939095 364 8982216 9.60 9.80 9.45 9.59 0.03 0.31% 9.59 3 9.60 15 3.11
2021-07-26 1471 1234793 476 12185308 9.72 10.10 9.65 9.73 0.14 1.46% 9.73 24 9.82 2 3.16
2021-07-27 1471 1031008 408 9855880 9.85 9.87 9.43 9.50 0.23 -2.36% 9.46 12 9.54 1 3.08
2021-07-28 1471 1159231 458 10714148 9.40 9.45 9.13 9.21 0.29 -3.05% 9.21 21 9.34 6 2.99
2021-07-29 1471 608631 277 5614043 9.21 9.33 9.12 9.22 0.01 0.11% 9.22 8 9.23 7 2.99
2021-07-30 1471 524581 262 4808180 9.24 9.27 9.12 9.13 0.09 -0.98% 9.13 20 9.14 8 2.96
2021-08-02 1471 698691 316 6329724 9.13 9.15 9.00 9.05 0.08 -0.88% 9.05 33 9.10 2 2.94
2021-08-03 1471 489463 266 4472782 9.11 9.26 9.03 9.07 0.02 0.22% 9.07 20 9.12 2 2.94
2021-08-04 1471 557048 279 5100423 9.10 9.23 9.10 9.11 0.04 0.44% 9.11 16 9.17 10 2.96
2021-08-05 1471 692772 285 6310442 9.22 9.22 9.06 9.08 0.03 -0.33% 9.08 1 9.09 18 2.95
2021-08-06 1471 494059 246 4478268 9.10 9.15 9.03 9.03 0.05 -0.55% 9.03 14 9.05 10 2.93
2021-08-09 1471 1180740 527 10473045 9.00 9.02 8.80 8.88 0.15 -1.66% 8.87 2 8.88 6 2.88
2021-08-10 1471 803131 386 6881593 8.98 8.98 8.43 8.52 0.36 -4.05% 8.52 23 8.57 3 2.77
2021-08-11 1471 1260887 582 10332152 8.40 8.41 8.01 8.07 0.45 -5.28% 8.07 24 8.10 7 2.62
2021-08-12 1471 882123 392 7318344 8.09 8.50 8.08 8.50 0.43 5.33% 8.49 2 8.50 29 3.16
2021-08-13 1471 913529 401 7550255 8.68 8.69 8.05 8.08 0.42 -4.94% 8.08 15 8.10 2 3.00
2021-08-16 1471 1119834 526 8708040 8.10 8.10 7.60 7.67 0.41 -5.07% 7.67 3 7.75 7 2.85
2021-08-17 1471 641488 321 4995322 7.67 7.98 7.60 7.62 0.05 -0.65% 7.62 12 7.67 4 2.83
2021-08-18 1471 786583 347 6054356 7.60 8.13 7.40 8.00 0.38 4.99% 8.00 23 8.04 1 2.97
2021-08-19 1471 591816 320 4560255 8.05 8.10 7.58 7.58 0.42 -5.25% 7.58 9 7.60 3 2.82
2021-08-20 1471 542323 258 4078137 7.58 7.66 7.40 7.40 0.18 -2.37% 7.40 5 7.52 10 2.75
2021-08-23 1471 585368 323 4431893 7.39 7.75 7.39 7.49 0.09 1.22% 7.49 6 7.55 5 2.78
2021-08-24 1471 377101 193 2822533 7.54 7.64 7.40 7.40 0.09 -1.2% 7.40 27 7.43 4 2.75
2021-08-25 1471 566931 267 4329961 7.68 7.74 7.51 7.74 0.34 4.59% 7.73 5 7.74 1 2.88
2021-08-26 1471 592357 317 4478664 7.80 7.80 7.45 7.52 0.22 -2.84% 7.52 1 7.53 30 2.80
2021-08-27 1471 289724 150 2199700 7.53 7.68 7.47 7.57 0.05 0.66% 7.57 1 7.61 5 2.81
2021-08-30 1471 266325 144 2025702 7.67 7.67 7.56 7.63 0.06 0.79% 7.58 6 7.63 6 2.84
2021-08-31 1471 359623 161 2714824 7.69 7.70 7.51 7.52 0.11 -1.44% 7.52 3 7.54 8 2.80
2021-09-01 1471 408837 184 3079455 7.60 7.62 7.48 7.55 0.03 0.4% 7.52 5 7.55 11 2.81
2021-09-02 1471 554008 273 4098862 7.55 7.56 7.30 7.31 0.24 -3.18% 7.31 3 7.33 2 2.72
2021-09-03 1471 562312 264 4067484 7.35 7.35 7.15 7.22 0.09 -1.23% 7.21 6 7.23 2 2.68
2021-09-06 1471 926107 436 6435985 7.22 7.23 6.85 6.94 0.28 -3.88% 6.92 12 6.94 2 2.58
2021-09-07 1471 437209 224 3067589 6.91 7.20 6.90 6.94 0.00 0% 6.94 18 6.96 3 2.58
2021-09-08 1471 412448 211 2821287 6.90 6.90 6.79 6.86 0.08 -1.15% 6.80 25 6.86 1 2.55
2021-09-09 1471 417009 201 2816254 6.75 6.85 6.70 6.73 0.13 -1.9% 6.73 4 6.77 6 2.50
2021-09-10 1471 574665 253 3966364 6.74 6.95 6.74 6.91 0.18 2.67% 6.91 1 6.95 1 2.57
2021-09-13 1471 649356 307 4377858 6.78 6.89 6.68 6.75 0.16 -2.32% 6.75 17 6.76 10 2.51
2021-09-14 1471 841099 350 5508187 6.65 6.70 6.49 6.51 0.24 -3.56% 6.51 3 6.52 20 2.42
2021-09-15 1471 458861 232 3026942 6.51 6.65 6.47 6.64 0.13 2% 6.62 3 6.64 5 2.47
2021-09-16 1471 244853 137 1623916 6.64 6.73 6.53 6.62 0.02 -0.3% 6.61 5 6.62 1 2.46
2021-09-17 1471 253000 98 1658890 6.63 6.63 6.52 6.52 0.10 -1.51% 6.52 32 6.55 45 2.42
2021-09-22 1471 379111 177 2384071 6.47 6.47 6.23 6.30 0.22 -3.37% 6.29 1 6.30 6 2.34
2021-09-23 1471 640221 301 3954767 6.29 6.30 6.10 6.16 0.14 -2.22% 6.15 2 6.16 1 2.29
2021-09-24 1471 595007 293 3640518 6.29 6.29 6.07 6.10 0.06 -0.97% 6.10 7 6.12 10 2.27
2021-09-27 1471 957917 401 6248053 6.18 6.71 6.11 6.71 0.61 10% 6.71 792 0.00 0 2.49
2021-09-28 1471 1877822 562 13817599 7.38 7.38 7.16 7.38 0.67 9.99% 7.38 2828 0.00 0 2.74
2021-09-29 1471 6332004 2424 49869560 8.05 8.11 7.43 8.11 0.73 9.89% 8.11 398 0.00 0 3.01
2021-09-30 1471 5860710 2310 51402050 8.11 8.92 8.02 8.92 0.81 9.99% 8.92 138 0.00 0 3.32
2021-10-01 1471 3753985 1625 30947034 9.00 9.00 8.03 8.03 0.89 -9.98% 8.03 216 8.07 2 2.99
2021-10-04 1471 1728727 767 12690614 7.81 7.84 7.23 7.23 0.80 -9.96% 0.00 0 7.23 238 2.69
2021-10-05 1471 2042846 877 14155878 6.74 7.62 6.51 7.46 0.23 3.18% 7.38 4 7.46 2 2.77
2021-10-06 1471 1164315 512 8239799 7.21 7.25 6.95 7.02 0.44 -5.9% 7.02 5 7.03 7 2.61
2021-10-07 1471 852071 405 6171079 7.05 7.46 7.05 7.28 0.26 3.7% 7.28 3 7.34 20 2.71
2021-10-08 1471 686839 277 4904527 7.17 7.28 7.06 7.12 0.16 -2.2% 7.11 5 7.12 40 2.65
2021-10-12 1471 852180 370 5984961 7.10 7.28 6.82 6.97 0.15 -2.11% 6.97 4 7.01 12 2.59
2021-10-13 1471 651619 311 4453845 6.70 7.10 6.70 6.76 0.21 -3.01% 6.76 22 6.84 3 2.51
2021-10-14 1471 553295 266 3793436 6.80 7.10 6.77 6.80 0.04 0.59% 6.80 6 6.89 11 2.53
2021-10-15 1471 1078138 456 7676876 6.87 7.39 6.86 7.24 0.44 6.47% 7.23 1 7.24 3 2.69
2021-10-18 1471 971845 358 6907506 7.38 7.38 7.00 7.01 0.23 -3.18% 7.01 48 7.11 6 2.61
2021-10-19 1471 635200 229 4513760 7.04 7.25 6.99 7.18 0.17 2.43% 7.18 9 7.19 3 2.67
2021-10-20 1471 496489 221 3516414 7.20 7.20 7.03 7.05 0.13 -1.81% 7.05 20 7.12 4 2.62
2021-10-21 1471 427187 252 3081374 7.23 7.29 7.14 7.18 0.13 1.84% 7.18 4 7.23 2 2.67
2021-10-22 1471 379204 214 2691916 7.14 7.22 7.02 7.02 0.16 -2.23% 7.02 6 7.05 1 2.61
2021-10-25 1471 243655 132 1720666 7.02 7.17 7.02 7.06 0.04 0.57% 7.05 7 7.06 4 2.62
2021-10-26 1471 422243 194 3016294 7.00 7.28 7.00 7.12 0.06 0.85% 7.09 2 7.12 16 2.65
2021-10-27 1471 346693 160 2467454 7.09 7.18 7.07 7.10 0.02 -0.28% 7.10 5 7.15 3 2.64
2021-10-28 1471 433537 216 3121812 7.09 7.35 7.09 7.13 0.03 0.42% 7.13 3 7.17 24 2.65
2021-10-29 1471 572241 241 4040570 7.15 7.15 7.02 7.05 0.08 -1.12% 7.05 29 7.07 1 2.62
2021-11-01 1471 1284789 507 9305304 7.05 7.40 7.04 7.38 0.33 4.68% 7.37 2 7.38 10 2.74
2021-11-02 1471 941779 401 6805315 7.38 7.40 7.07 7.12 0.26 -3.52% 7.12 9 7.13 2 2.65
2021-11-03 1471 399300 217 2854227 7.19 7.22 7.07 7.14 0.02 0.28% 7.14 8 7.20 7 2.65
2021-11-04 1471 1758081 649 13428424 7.14 7.85 7.14 7.85 0.71 9.94% 7.85 2209 0.00 0 2.92
2021-11-05 1471 2956662 1137 23638285 8.00 8.28 7.80 8.00 0.15 1.91% 8.00 23 8.03 3 2.97
2021-11-08 1471 941468 404 7321782 7.95 8.00 7.71 7.71 0.29 -3.63% 7.71 10 7.73 8 2.87
2021-11-09 1471 671400 319 5090417 7.71 7.86 7.51 7.55 0.16 -2.08% 7.55 9 7.59 1 2.81
2021-11-10 1471 384194 197 2916410 7.69 7.75 7.52 7.56 0.01 0.13% 7.55 39 7.56 1 2.81
2021-11-11 1471 469043 205 3582024 7.56 7.78 7.55 7.55 0.01 -0.13% 7.55 15 7.56 10 44.41
2021-11-12 1471 293745 166 2226516 7.70 7.72 7.51 7.51 0.04 -0.53% 7.51 18 7.63 1 44.18
2021-11-15 1471 888038 428 6895216 7.50 7.96 7.50 7.91 0.40 5.33% 7.89 8 7.91 2 46.53
2021-11-16 1471 848122 362 6535995 7.85 7.90 7.56 7.60 0.31 -3.92% 7.60 10 7.62 2 44.71
2021-11-17 1471 506923 212 3849450 7.60 7.69 7.54 7.67 0.07 0.92% 7.58 27 7.67 10 45.12
2021-11-18 1471 407832 204 3116314 7.65 7.78 7.56 7.67 0.00 0% 7.67 10 7.68 15 45.12
2021-11-19 1471 399117 216 3023880 7.61 7.74 7.52 7.52 0.15 -1.96% 7.52 6 7.57 2 44.24
2021-11-22 1471 342070 189 2574821 7.50 7.59 7.50 7.54 0.02 0.27% 7.52 3 7.54 5 44.35
2021-11-23 1471 360437 216 2693520 7.55 7.59 7.42 7.43 0.11 -1.46% 7.43 14 7.49 2 43.71
2021-11-24 1471 463305 227 3509522 7.47 7.68 7.47 7.68 0.25 3.36% 7.68 38 7.69 19 45.18
2021-11-25 1471 597476 306 4624240 7.73 7.85 7.64 7.72 0.04 0.52% 7.72 4 7.82 7 45.41
2021-11-26 1471 340187 239 2568689 7.66 7.74 7.45 7.50 0.22 -2.85% 7.50 13 7.56 1 44.12
2021-11-29 1471 438536 209 3212822 7.45 7.45 7.19 7.40 0.10 -1.33% 7.40 13 7.41 4 43.53
2021-11-30 1471 530725 264 4034707 7.40 7.74 7.36 7.62 0.22 2.97% 7.61 2 7.62 10 44.82
2021-12-01 1471 508526 242 3816638 7.57 7.59 7.42 7.52 0.10 -1.31% 7.52 4 7.57 30 44.24
2021-12-02 1471 412556 236 3061673 7.47 7.52 7.37 7.45 0.07 -0.93% 7.41 7 7.45 3 43.82
2021-12-03 1471 237306 164 1759410 7.47 7.50 7.36 7.40 0.05 -0.67% 7.40 11 7.41 5 43.53
2021-12-06 1471 360070 172 2638846 7.40 7.41 7.25 7.35 0.05 -0.68% 7.30 22 7.35 1 43.24
2021-12-07 1471 298195 170 2209168 7.35 7.48 7.35 7.38 0.03 0.41% 7.38 18 7.40 18 43.41
2021-12-08 1471 556021 275 4196967 7.38 7.75 7.38 7.58 0.20 2.71% 7.58 1 7.59 1 44.59
2021-12-09 1471 589281 262 4508071 7.55 7.75 7.55 7.69 0.11 1.45% 7.65 2 7.69 14 45.24
2021-12-10 1471 3768935 1172 31024696 7.69 8.45 7.62 8.45 0.76 9.88% 8.45 658 0.00 0 49.71
2021-12-13 1471 6945717 2066 64304836 9.29 9.29 9.00 9.29 0.84 9.94% 9.29 2683 0.00 0 54.65
2021-12-14 1471 6436057 2298 59162481 9.54 9.60 8.63 8.70 0.59 -6.35% 8.70 27 8.75 7 51.18
2021-12-15 1471 2231190 858 19289164 8.68 8.90 8.39 8.56 0.14 -1.61% 8.56 10 8.57 1 50.35
2021-12-16 1471 1777170 606 15324505 8.64 8.85 8.50 8.52 0.04 -0.47% 8.52 4 8.55 34 50.12
2021-12-17 1471 1589820 703 13090508 8.55 8.60 8.05 8.09 0.43 -5.05% 8.09 19 8.19 4 47.59
2021-12-20 1471 1009492 406 8344734 8.14 8.39 8.12 8.12 0.03 0.37% 8.12 4 8.19 3 47.76
2021-12-21 1471 1678597 687 14285797 8.16 8.83 8.06 8.75 0.63 7.76% 8.73 6 8.75 27 51.47
2021-12-22 1471 1049667 444 8970811 8.65 8.73 8.40 8.52 0.23 -2.63% 8.52 4 8.55 5 50.12
2021-12-23 1471 710210 319 6044720 8.47 8.61 8.46 8.46 0.06 -0.7% 8.46 39 8.47 1 49.76
2021-12-24 1471 632463 288 5346173 8.50 8.55 8.40 8.41 0.05 -0.59% 8.41 24 8.45 11 49.47
2021-12-27 1471 439363 251 3717854 8.35 8.59 8.25 8.42 0.01 0.12% 8.42 2 8.45 4 49.53
2021-12-28 1471 3312375 1383 29646483 8.42 9.26 8.42 9.20 0.78 9.26% 9.18 7 9.20 50 54.12
2021-12-29 1471 1847662 902 16426202 9.00 9.10 8.78 8.90 0.30 -3.26% 8.90 10 8.92 2 52.35
2021-12-30 1471 898362 416 7985203 8.90 9.02 8.78 8.91 0.01 0.11% 8.91 6 8.92 2 52.41