中華(2204)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　　　53.30
0
0%		50.80
-2.5
-4.69%		 50.20
-0.6
-1.18%		50.50
0.3
0.6%		 　51.50
1
1.98%		49.75
-1.75
-3.4%		49.70
-0.05
-0.1%		49.50
-0.2
-0.4%		48.45
-1.05
-2.12%		 　48.30
-0.15
-0.31%		47.90
-0.4
-0.83%		46.45
-1.45
-3.03%		47.55
1.1
2.37%		47.60
0.05
0.11%		 　47.65
0.05
0.11%		47.00
-0.65
-1.36%		47.25
0.25
0.53%		46.55
-0.7
-1.48%		46.45
-0.1
-0.21%		 48.76
2 月　47.50
1.05
2.26%		47.65
0.15
0.32%		46.55
-1.1
-2.31%		 　　　　　　　　　　　47.45
0.9
1.93%		47.55
0.1
0.21%		47.65
0.1
0.21%		 　　48.70
1.05
2.2%		 48.75
0.05
0.1%		 47.96
3 月　48.10
-0.65
-1.33%		49.70
1.6
3.33%		49.15
-0.55
-1.11%		49.05
-0.1
-0.2%		 　49.05
0
0%		49.50
0.45
0.92%		49.70
0.2
0.4%		50.80
1.1
2.21%		51.40
0.6
1.18%		 　51.90
0.5
0.97%		52.90
1
1.93%		51.50
-1.4
-2.65%		52.10
0.6
1.17%		51.30
-0.8
-1.54%		 　54.40
3.1
6.04%		53.90
-0.5
-0.92%		59.20
5.3
9.83%		65.10
5.9
9.97%		66.30
1.2
1.84%		 　67.00
0.7
1.06%		66.70
-0.3
-0.45%		 54.9
4 月66.40
-0.3
-0.45%		 　　　66.10
-0.3
-0.45%		66.10
0
0%		65.90
-0.2
-0.3%		66.60
0.7
1.06%		 　66.70
0.1
0.15%		67.70
1
1.5%		67.50
-0.2
-0.3%		67.20
-0.3
-0.44%		68.10
0.9
1.34%		 　69.60
1.5
2.2%		70.00
0.4
0.57%		71.60
1.6
2.29%		70.10
-1.5
-2.09%		70.10
0
0%		 　70.20
0.1
0.14%		71.30
1.1
1.57%		72.40
1.1
1.54%		71.70
-0.7
-0.97%		 68.75
5 月　　70.40
-1.3
-1.81%		68.50
-1.9
-2.7%		69.00
0.5
0.73%		69.60
0.6
0.87%		70.90
1.3
1.87%		 　72.10
1.2
1.69%		69.50
-2.6
-3.61%		69.00
-0.5
-0.72%		67.80
-1.2
-1.74%		67.00
-0.8
-1.18%		 　63.80
-3.2
-4.78%		67.40
3.6
5.64%		66.70
-0.7
-1.04%		66.70
0
0%		67.10
0.4
0.6%		 　67.80
0.7
1.04%		67.80
0
0%		68.00
0.2
0.29%		67.50
-0.5
-0.74%		67.80
0.3
0.44%		 68.60
0.8
1.18%		68.23
6 月70.20
1.6
2.33%		71.80
1.6
2.28%		72.30
0.5
0.7%		71.80
-0.5
-0.69%		 　72.40
0.6
0.84%		72.00
-0.4
-0.55%		71.30
-0.7
-0.97%		71.10
-0.2
-0.28%		71.30
0.2
0.28%		 　　72.10
0.8
1.12%		72.50
0.4
0.55%		72.80
0.3
0.41%		72.30
-0.5
-0.69%		 　71.90
-0.4
-0.55%		72.00
0.1
0.14%		72.30
0.3
0.42%		74.50
2.2
3.04%		75.50
1
1.34%		 75.00
-0.5
-0.66%		76.90
1.9
2.53%		76.50
-0.4
-0.52%		76.80
0.3
0.39%		 73.09
7 月76.80
0
0%		76.00
-0.8
-1.04%		 　76.30
0.3
0.39%		76.30
0
0%		76.00
-0.3
-0.39%		76.40
0.4
0.53%		76.80
0.4
0.52%		 　76.50
-0.3
-0.39%		75.30
-1.2
-1.57%		72.50
-2.8
-3.72%		73.50
1
1.38%		74.00
0.5
0.68%		 　72.60
-1.4
-1.89%		71.30
-1.3
-1.79%		71.00
-0.3
-0.42%		63.00
-8
-11.27%		66.40
3.4
5.4%		 　64.70
-1.7
-2.56%		64.90
0.2
0.31%		64.10
-0.8
-1.23%		64.90
0.8
1.25%		66.40
1.5
2.31%		 71.56
8 月　66.40
0
0%		67.30
0.9
1.36%		70.60
3.3
4.9%		70.80
0.2
0.28%		71.60
0.8
1.13%		 　70.40
-1.2
-1.68%		69.40
-1
-1.42%		69.00
-0.4
-0.58%		69.90
0.9
1.3%		68.60
-1.3
-1.86%		 　66.30
-2.3
-3.35%		64.70
-1.6
-2.41%		65.90
1.2
1.85%		64.40
-1.5
-2.28%		64.20
-0.2
-0.31%		 　65.80
1.6
2.49%		65.40
-0.4
-0.61%		66.00
0.6
0.92%		65.50
-0.5
-0.76%		66.30
0.8
1.22%		 　67.10
0.8
1.21%		68.10
1
1.49%		67.43
9 月68.50
0.4
0.59%		68.70
0.2
0.29%		69.30
0.6
0.87%		 　68.20
-1.1
-1.59%		67.80
-0.4
-0.59%		66.70
-1.1
-1.62%		66.40
-0.3
-0.45%		66.70
0.3
0.45%		 　70.30
3.6
5.4%		71.20
0.9
1.28%		71.70
0.5
0.7%		71.80
0.1
0.14%		74.00
2.2
3.06%		 　　　73.20
-0.8
-1.08%		74.10
0.9
1.23%		73.50
-0.6
-0.81%		 　73.30
-0.2
-0.27%		73.40
0.1
0.14%		73.30
-0.1
-0.14%		73.90
0.6
0.82%		 70.89
10 月71.30
-2.6
-3.52%		 　72.20
0.9
1.26%		71.90
-0.3
-0.42%		72.20
0.3
0.42%		72.60
0.4
0.55%		73.80
1.2
1.65%		 　　69.20
-4.6
-6.23%		70.00
0.8
1.16%		69.80
-0.2
-0.29%		70.00
0.2
0.29%		 　70.00
0
0%		70.00
0
0%		69.50
-0.5
-0.71%		69.60
0.1
0.14%		69.20
-0.4
-0.57%		 　70.00
0.8
1.16%		70.60
0.6
0.86%		70.80
0.2
0.28%		69.90
-0.9
-1.27%		69.30
-0.6
-0.86%		 70.47
11 月69.40
0.1
0.14%		69.00
-0.4
-0.58%		69.40
0.4
0.58%		69.60
0.2
0.29%		70.20
0.6
0.86%		 　69.70
-0.5
-0.71%		70.80
1.1
1.58%		67.30
-3.5
-4.94%		66.30
-1
-1.49%		67.10
0.8
1.21%		 　66.90
-0.2
-0.3%		67.00
0.1
0.15%		66.70
-0.3
-0.45%		66.40
-0.3
-0.45%		66.00
-0.4
-0.6%		 　66.00
0
0%		65.40
-0.6
-0.91%		65.90
0.5
0.76%		65.70
-0.2
-0.3%		64.70
-1
-1.52%		 　64.60
-0.1
-0.15%		65.70
1.1
1.7%		 67.12
12 月65.30
-0.4
-0.61%		65.00
-0.3
-0.46%		65.20
0.2
0.31%		 　64.70
-0.5
-0.77%		65.00
0.3
0.46%		64.60
-0.4
-0.62%		64.70
0.1
0.15%		64.60
-0.1
-0.15%		 　63.70
-0.9
-1.39%		62.90
-0.8
-1.26%		63.60
0.7
1.11%		63.40
-0.2
-0.31%		63.30
-0.1
-0.16%		 　63.50
0.2
0.32%		63.10
-0.4
-0.63%		63.20
0.1
0.16%		62.90
-0.3
-0.47%		63.40
0.5
0.79%		 　63.10
-0.3
-0.47%		63.10
0
0%		64.00
0.9
1.43%		63.40
-0.6
-0.94%		　63.87

說明:最高漲幅:9.97%最低跌幅:-11.27% 最高價:76.90最低價:46.45平均價:64.99,灰色底表示週末,漲147天(127.15)元,跌138天(-123.65)元,平盤18天
10%=2,6%=3,5%=4,3%=4,2%=31,1%=60,0%=61,-0%=1,-1%=2,-2%=4,-3%=4,-4%=8,-5%=21,-6%=40,-7%=58,

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 2204 2706498 1552 141769030 51.00 53.70 50.90 53.30 2.70 0% 53.20 1 53.30 10 0.00
2021-01-05 2204 2854304 1410 147154299 53.30 53.30 50.40 50.80 2.50 -4.69% 50.80 2 50.90 12 0.00
2021-01-07 2204 1253016 786 63180066 51.00 51.10 50.00 50.20 0.90 -1.18% 50.10 42 50.30 2 0.00
2021-01-08 2204 1044109 700 52584672 50.30 51.00 49.70 50.50 0.30 0.6% 50.50 18 50.60 12 0.00
2021-01-11 2204 1876126 872 96317644 50.50 51.90 50.40 51.50 1.00 1.98% 51.40 4 51.50 16 0.00
2021-01-12 2204 1281043 789 64382801 51.40 51.80 49.35 49.75 1.75 -3.4% 49.75 16 49.80 1 0.00
2021-01-13 2204 1104684 517 55158763 50.00 50.30 49.55 49.70 0.05 -0.1% 49.70 2 49.75 1 0.00
2021-01-14 2204 1096114 685 54140208 49.90 49.90 49.10 49.50 0.20 -0.4% 49.30 5 49.50 1 0.00
2021-01-15 2204 1843857 1084 89431188 49.50 49.50 48.15 48.45 1.05 -2.12% 48.35 1 48.45 3 0.00
2021-01-18 2204 1136076 744 54411958 48.25 48.45 47.20 48.30 0.15 -0.31% 48.20 3 48.30 8 0.00
2021-01-19 2204 965151 518 46325624 48.05 48.45 47.70 47.90 0.40 -0.83% 47.90 7 48.05 9 0.00
2021-01-20 2204 2211213 1273 103205669 47.60 47.70 46.00 46.45 1.45 -3.03% 46.40 11 46.45 8 0.00
2021-01-21 2204 1726504 904 82100885 46.70 48.15 46.50 47.55 1.10 2.37% 47.55 21 47.70 3 0.00
2021-01-22 2204 1462423 774 68711479 48.00 48.00 46.65 47.60 0.05 0.11% 47.55 65 47.60 11 0.00
2021-01-25 2204 583097 353 27595984 47.60 47.70 46.70 47.65 0.05 0.11% 47.65 19 47.70 7 0.00
2021-01-26 2204 766453 443 36087737 47.70 47.70 46.75 47.00 0.65 -1.36% 47.00 1 47.05 4 0.00
2021-01-27 2204 231229 189 10932800 47.50 47.50 47.05 47.25 0.25 0.53% 47.25 1 47.30 2 0.00
2021-01-28 2204 710839 470 33212960 46.70 47.05 46.50 46.55 0.70 -1.48% 46.55 15 46.85 1 0.00
2021-01-29 2204 560191 345 26133531 46.55 47.00 46.40 46.45 0.10 -0.21% 46.40 42 46.45 12 0.00
2021-02-02 2204 651557 436 30874657 46.65 47.80 46.60 47.50 0.70 2.26% 47.50 7 47.55 5 0.00
2021-02-03 2204 707916 318 33617248 47.70 47.70 47.00 47.65 0.15 0.32% 47.55 1 47.65 9 0.00
2021-02-04 2204 703795 439 33030999 47.60 47.65 46.45 46.55 1.10 -2.31% 46.55 2 46.65 1 0.00
2021-02-17 2204 892456 598 42176231 47.50 47.55 46.60 47.45 0.45 1.93% 47.40 16 47.45 8 0.00
2021-02-18 2204 636883 383 30333558 47.50 47.85 47.45 47.55 0.10 0.21% 47.55 2 47.75 5 0.00
2021-02-19 2204 736023 415 35054453 47.60 47.90 47.40 47.65 0.10 0.21% 47.65 10 47.70 10 0.00
2021-02-23 2204 923746 583 44629866 48.20 48.70 47.90 48.70 0.60 2.2% 48.65 2 48.70 2 0.00
2021-02-25 2204 589193 362 28639511 48.55 48.80 48.40 48.75 0.20 0.1% 48.75 12 48.80 6 0.00
2021-03-02 2204 516595 317 24992712 48.25 48.70 48.10 48.10 0.00 -1.33% 48.10 27 48.15 1 0.00
2021-03-03 2204 1567095 900 77198211 48.45 49.90 48.35 49.70 1.60 3.33% 49.65 10 49.70 2 0.00
2021-03-04 2204 982953 623 48227360 49.75 50.00 48.35 49.15 0.55 -1.11% 49.15 4 49.20 3 0.00
2021-03-05 2204 555350 340 27093898 49.10 49.15 48.45 49.05 0.10 -0.2% 49.00 8 49.05 40 0.00
2021-03-08 2204 684564 369 33730158 49.20 49.80 48.85 49.05 0.00 0% 49.05 13 49.20 4 0.00
2021-03-09 2204 435943 291 21442129 49.10 49.50 48.50 49.50 0.45 0.92% 49.45 13 49.50 13 0.00
2021-03-10 2204 585551 352 29049513 49.45 49.80 49.35 49.70 0.20 0.4% 49.70 10 49.75 2 0.00
2021-03-11 2204 1702132 854 86397943 49.90 51.30 49.90 50.80 1.10 2.21% 50.70 10 50.90 1 0.00
2021-03-12 2204 813219 520 41525018 50.80 51.40 50.80 51.40 0.60 1.18% 51.30 1 51.40 44 0.00
2021-03-15 2204 944979 636 48947479 51.50 52.00 51.40 51.90 0.50 0.97% 51.80 48 51.90 18 0.00
2021-03-16 2204 1911406 971 100700592 52.20 53.20 52.00 52.90 1.00 1.93% 52.80 1 52.90 9 0.00
2021-03-17 2204 2330421 1101 121979083 52.80 53.40 51.50 51.50 1.40 -2.65% 51.50 29 51.60 1 0.00
2021-03-18 2204 1181385 581 61574639 51.60 52.40 51.60 52.10 0.60 1.17% 52.10 33 52.20 4 0.00
2021-03-19 2204 2164883 838 112129749 52.10 52.40 51.30 51.30 0.80 -1.54% 51.30 48 51.80 2 0.00
2021-03-22 2204 3171219 1793 169443612 51.90 54.60 51.70 54.40 3.10 6.04% 54.30 2 54.40 11 0.00
2021-03-23 2204 2649861 1240 141696685 54.90 55.00 52.70 53.90 0.50 -0.92% 53.80 21 53.90 1 0.00
2021-03-24 2204 1088085 465 64414585 59.20 59.20 59.20 59.20 5.30 9.83% 59.20 15799 0.00 0 0.00
2021-03-25 2204 10610479 2345 690742116 65.10 65.10 65.10 65.10 5.90 9.97% 65.10 16491 0.00 0 0.00
2021-03-26 2204 22705433 10797 1480054269 65.10 67.40 63.60 66.30 1.20 1.84% 66.30 40 66.40 16 0.00
2021-03-29 2204 6887279 3980 455090192 66.30 67.00 65.30 67.00 0.70 1.06% 66.90 7 67.00 111 0.00
2021-03-30 2204 3667963 2295 244555199 66.60 67.00 66.30 66.70 0.30 -0.45% 66.70 32 66.80 15 0.00
2021-04-01 2204 2512603 1335 166451063 66.00 66.50 65.90 66.40 0.10 -0.45% 66.30 264 66.40 58 11.22
2021-04-06 2204 3143872 1875 208252905 66.60 66.70 66.00 66.10 0.30 -0.45% 66.10 27 66.20 25 11.17
2021-04-07 2204 2123256 1296 140259318 66.10 66.30 65.90 66.10 0.00 0% 66.00 39 66.10 41 11.17
2021-04-08 2204 2181131 1346 143468682 66.10 66.10 65.40 65.90 0.20 -0.3% 65.80 36 65.90 3 11.13
2021-04-09 2204 2716009 1595 178948419 66.00 66.80 65.40 66.60 0.70 1.06% 66.50 5 66.60 6 11.25
2021-04-12 2204 2934280 1620 195980545 66.90 67.00 66.60 66.70 0.10 0.15% 66.70 6 66.80 10 11.27
2021-04-13 2204 5016913 2857 340417749 66.90 69.70 66.80 67.70 1.00 1.5% 67.20 22 67.70 30 11.44
2021-04-14 2204 2628060 1870 176514298 67.70 68.20 66.10 67.50 0.20 -0.3% 67.30 5 67.50 6 11.40
2021-04-15 2204 1819538 1124 122807482 67.90 68.30 67.00 67.20 0.30 -0.44% 67.20 32 67.30 10 11.35
2021-04-16 2204 2770556 1382 187411567 67.30 68.30 67.00 68.10 0.90 1.34% 68.00 22 68.10 7 11.50
2021-04-19 2204 3485096 2087 241870648 68.40 69.90 68.30 69.60 1.50 2.2% 69.60 37 69.70 33 11.76
2021-04-20 2204 2880194 1691 201558165 70.00 70.50 69.50 70.00 0.40 0.57% 69.80 2 70.00 159 11.82
2021-04-21 2204 3634179 2189 256954053 70.00 72.00 69.40 71.60 1.60 2.29% 71.60 41 71.70 25 12.09
2021-04-22 2204 5384225 2802 384411352 72.10 72.60 69.60 70.10 1.50 -2.09% 70.00 64 70.10 7 11.84
2021-04-23 2204 2170540 1065 151694877 70.20 70.50 69.30 70.10 0.00 0% 70.10 22 70.20 7 11.84
2021-04-26 2204 1509521 909 106309921 70.90 70.90 70.10 70.20 0.10 0.14% 70.20 5 70.30 4 11.86
2021-04-27 2204 2008561 1408 142279115 70.50 71.50 70.00 71.30 1.10 1.57% 71.30 8 71.40 9 12.04
2021-04-28 2204 2205423 1475 159301015 71.30 73.00 71.30 72.40 1.10 1.54% 72.40 58 72.50 56 12.23
2021-04-29 2204 1279879 890 92215566 73.10 73.10 71.50 71.70 0.70 -0.97% 71.70 9 71.80 1 12.11
2021-05-03 2204 2110089 1182 149389759 71.60 71.70 70.00 70.40 1.30 -1.81% 70.30 7 70.40 18 11.89
2021-05-04 2204 3826386 2082 263932432 70.40 71.10 67.60 68.50 1.90 -2.7% 68.50 5 68.60 4 11.57
2021-05-05 2204 3570876 1344 247646074 68.30 70.10 68.10 69.00 0.50 0.73% 69.00 37 69.10 13 11.66
2021-05-06 2204 1966713 1024 136942389 69.30 70.50 68.40 69.60 0.60 0.87% 69.50 16 69.60 3 11.76
2021-05-07 2204 1891930 1101 133428664 70.00 71.10 70.00 70.90 1.30 1.87% 70.80 12 70.90 72 11.98
2021-05-10 2204 2357876 1405 169781641 71.20 72.70 71.20 72.10 1.20 1.69% 72.10 1 72.20 31 12.18
2021-05-11 2204 3445161 2524 241043248 71.70 71.70 68.70 69.50 2.60 -3.61% 69.50 9 69.60 3 11.74
2021-05-12 2204 6610369 3261 455921844 69.70 71.30 65.60 69.00 0.50 -0.72% 68.60 1 69.00 28 11.66
2021-05-13 2204 2863513 1833 193827483 67.60 68.90 66.30 67.80 1.20 -1.74% 67.80 195 67.90 5 11.45
2021-05-14 2204 4068030 2211 275900183 68.90 69.00 66.60 67.00 0.80 -1.18% 66.90 7 67.00 7 11.32
2021-05-17 2204 4447768 2199 287792660 64.00 66.80 63.50 63.80 3.20 -4.78% 63.70 12 63.80 23 8.94
2021-05-18 2204 2918385 1519 193623118 64.50 67.70 64.40 67.40 3.60 5.64% 67.30 38 67.40 3 9.44
2021-05-19 2204 1906397 1173 127184241 67.00 67.50 66.20 66.70 0.70 -1.04% 66.70 32 66.80 9 9.34
2021-05-20 2204 1334304 835 88955150 66.50 67.20 66.20 66.70 0.00 0% 66.70 6 66.80 6 9.34
2021-05-21 2204 1319153 902 88437469 67.10 67.80 66.30 67.10 0.40 0.6% 67.10 25 67.20 7 9.40
2021-05-24 2204 1399429 786 94584052 66.80 68.20 66.50 67.80 0.70 1.04% 67.80 5 67.90 13 9.50
2021-05-25 2204 1916524 1076 130208160 68.00 68.40 67.50 67.80 0.00 0% 67.70 5 67.80 11 9.50
2021-05-26 2204 1047510 638 71056535 68.20 68.20 67.40 68.00 0.20 0.29% 68.00 6 68.10 45 9.52
2021-05-27 2204 1177107 758 79539937 67.80 68.00 67.20 67.50 0.50 -0.74% 67.50 23 67.70 10 9.45
2021-05-28 2204 1201644 751 81507450 67.60 68.20 67.40 67.80 0.30 0.44% 67.70 51 67.80 15 9.50
2021-05-31 2204 1966243 1097 134393539 68.00 68.80 67.80 68.60 0.80 1.18% 68.60 6 68.70 20 9.61
2021-06-01 2204 2827502 1542 196845010 68.70 70.80 68.40 70.20 1.60 2.33% 70.20 1 70.30 3 9.83
2021-06-02 2204 3707344 2114 264392758 70.80 71.90 70.60 71.80 1.60 2.28% 71.70 36 71.80 21 10.06
2021-06-03 2204 2518549 1547 182420331 72.30 73.00 72.10 72.30 0.50 0.7% 72.20 33 72.30 6 10.13
2021-06-04 2204 1606852 996 115609048 72.40 72.40 71.70 71.80 0.50 -0.69% 71.80 71 71.90 15 10.06
2021-06-07 2204 1850080 1162 132876669 71.80 72.50 70.30 72.40 0.60 0.84% 72.10 1 72.40 82 10.14
2021-06-08 2204 1033145 757 74427942 72.30 72.40 71.70 72.00 0.40 -0.55% 71.90 1 72.00 9 10.08
2021-06-09 2204 949610 768 67851792 72.00 72.00 71.00 71.30 0.70 -0.97% 71.30 3 71.40 12 9.99
2021-06-10 2204 1437607 877 102323433 70.80 71.80 70.60 71.10 0.20 -0.28% 71.10 21 71.30 3 9.96
2021-06-11 2204 1440002 1074 103151661 71.80 72.20 71.00 71.30 0.20 0.28% 71.30 3 71.40 19 9.99
2021-06-15 2204 2112190 1322 152508523 72.00 72.60 71.40 72.10 0.80 1.12% 72.10 16 72.20 23 10.10
2021-06-16 2204 1476540 1033 106845990 72.10 72.60 72.10 72.50 0.40 0.55% 72.50 4 72.60 61 10.15
2021-06-17 2204 1175412 867 85267590 72.30 72.90 71.90 72.80 0.30 0.41% 72.70 23 72.80 42 10.20
2021-06-18 2204 2628420 1196 190828347 73.00 73.00 72.30 72.30 0.50 -0.69% 72.30 45 72.70 18 10.13
2021-06-21 2204 1652572 1063 118714548 72.30 72.40 71.40 71.90 0.40 -0.55% 71.80 11 71.90 8 10.07
2021-06-22 2204 751583 542 54238596 72.00 72.50 71.90 72.00 0.10 0.14% 72.00 32 72.10 6 10.08
2021-06-23 2204 790757 662 57220280 72.10 72.50 72.00 72.30 0.30 0.42% 72.30 16 72.40 8 10.13
2021-06-24 2204 3447900 2149 254218895 72.50 74.50 72.50 74.50 2.20 3.04% 74.40 36 74.50 112 10.43
2021-06-25 2204 4218273 2652 321199913 74.70 77.50 74.50 75.50 1.00 1.34% 75.50 13 75.80 1 10.57
2021-06-27 2204 8000 8 600000 75.00 75.00 75.00 75.00 0.50 -0.66% 0.00 13 83.00 1 10.50
2021-06-28 2204 1704200 1200 130352575 75.60 76.90 75.60 76.90 1.40 2.53% 76.90 3 77.00 173 10.77
2021-06-29 2204 1564751 1138 120002941 77.40 77.50 76.00 76.50 0.40 -0.52% 76.50 11 76.60 3 10.71
2021-06-30 2204 1014666 813 77863098 76.60 77.20 76.30 76.80 0.30 0.39% 76.70 9 76.80 2 10.76
2021-07-01 2204 1153876 853 88610310 77.40 77.40 76.10 76.80 0.00 0% 76.60 5 76.80 3 10.76
2021-07-02 2204 2046247 1283 156709985 77.00 77.10 76.00 76.00 0.80 -1.04% 75.90 13 76.00 71 10.64
2021-07-05 2204 2513465 1484 193050034 76.20 77.40 76.00 76.30 0.30 0.39% 76.30 73 76.50 3 10.69
2021-07-06 2204 1233721 925 94232612 76.50 76.80 76.00 76.30 0.00 0% 76.30 2 76.50 17 10.69
2021-07-07 2204 1919692 1272 145612503 76.30 76.50 75.50 76.00 0.30 -0.39% 75.90 28 76.00 53 10.64
2021-07-08 2204 1079504 775 82315289 75.80 76.50 75.80 76.40 0.40 0.53% 76.40 1 76.50 47 10.70
2021-07-09 2204 1613102 1113 123621629 75.90 77.30 75.90 76.80 0.40 0.52% 76.70 52 76.80 22 10.76
2021-07-12 2204 1362152 974 104125305 76.50 76.80 75.80 76.50 0.30 -0.39% 76.50 16 76.60 29 10.71
2021-07-13 2204 2532023 1696 192326841 76.40 76.80 75.10 75.30 1.20 -1.57% 75.30 16 75.40 18 10.55
2021-07-14 2204 4276316 2627 315746147 75.60 75.60 72.50 72.50 2.80 -3.72% 72.50 22 72.60 1 10.15
2021-07-15 2204 2459683 1270 180644569 73.00 74.00 73.00 73.50 1.00 1.38% 73.40 16 73.50 6 10.29
2021-07-16 2204 2880205 1454 213631804 73.80 74.80 73.60 74.00 0.50 0.68% 74.00 119 74.20 3 10.36
2021-07-19 2204 5450457 2960 398042272 74.30 74.30 72.20 72.60 1.40 -1.89% 72.60 136 72.70 6 10.17
2021-07-20 2204 4460085 2653 319420122 71.90 71.90 71.30 71.30 1.30 -1.79% 71.30 155 71.40 20 9.99
2021-07-21 2204 5657385 3595 401998062 71.30 72.10 70.60 71.00 0.30 -0.42% 71.00 131 71.10 24 9.94
2021-07-22 2204 9076000 3084 582312600 64.80 65.40 62.00 63.00 0.00 -11.27% 63.00 91 63.10 3 8.82
2021-07-23 2204 5709578 3053 379522833 64.70 68.00 64.60 66.40 3.40 5.4% 66.40 30 66.50 5 9.30
2021-07-26 2204 2791837 1478 181870604 66.90 66.90 64.40 64.70 1.70 -2.56% 64.60 31 64.70 32 9.06
2021-07-27 2204 2045245 1187 132295753 65.40 65.50 63.60 64.90 0.20 0.31% 64.80 13 64.90 20 9.09
2021-07-28 2204 1748155 975 112139378 64.60 64.90 63.40 64.10 0.80 -1.23% 64.00 37 64.10 11 8.98
2021-07-29 2204 1172811 653 75845425 64.20 65.40 64.00 64.90 0.80 1.25% 64.80 21 64.90 8 9.09
2021-07-30 2204 1936550 1177 127378571 65.30 66.50 65.00 66.40 1.50 2.31% 66.30 2 66.40 4 9.30
2021-08-02 2204 1533387 802 101615862 66.50 66.70 65.80 66.40 0.00 0% 66.30 4 66.40 2 9.30
2021-08-03 2204 1308683 750 87460400 66.20 67.40 66.20 67.30 0.90 1.36% 67.20 8 67.30 25 9.43
2021-08-04 2204 5073081 3018 354783234 70.00 70.90 68.60 70.60 3.30 4.9% 70.50 30 70.60 34 9.89
2021-08-05 2204 2564140 1638 182048187 71.00 71.40 70.50 70.80 0.20 0.28% 70.80 20 70.90 25 9.92
2021-08-06 2204 2305823 1375 164843716 71.00 71.90 70.90 71.60 0.80 1.13% 71.50 87 71.60 16 10.03
2021-08-09 2204 1665046 1218 117589795 71.50 71.50 70.20 70.40 1.20 -1.68% 70.40 5 70.50 17 9.08
2021-08-10 2204 1433067 1005 99996753 70.50 70.80 69.30 69.40 1.00 -1.42% 69.40 9 69.50 3 8.95
2021-08-11 2204 1690058 1215 116216486 69.10 69.40 68.00 69.00 0.40 -0.58% 68.90 2 69.00 7 8.90
2021-08-12 2204 950981 736 65782548 69.00 70.00 68.40 69.90 0.90 1.3% 69.80 2 69.90 5 9.02
2021-08-13 2204 1157589 753 79688197 69.50 69.60 68.30 68.60 1.30 -1.86% 68.60 1 68.70 14 8.85
2021-08-16 2204 1605173 1140 107617145 68.60 68.60 65.90 66.30 2.30 -3.35% 66.20 12 66.30 13 8.55
2021-08-17 2204 1499415 902 98081071 66.20 66.80 64.40 64.70 1.60 -2.41% 64.60 19 64.70 2 8.35
2021-08-18 2204 946431 626 61641360 64.20 66.20 63.60 65.90 1.20 1.85% 65.80 12 65.90 7 8.50
2021-08-19 2204 967051 728 62502792 65.90 65.90 64.10 64.40 1.50 -2.28% 64.40 2 64.50 9 8.31
2021-08-20 2204 773014 534 49619173 64.90 64.90 63.30 64.20 0.20 -0.31% 64.10 13 64.20 5 8.28
2021-08-23 2204 714966 462 46762157 64.60 65.80 64.60 65.80 1.60 2.49% 65.70 6 65.80 20 8.49
2021-08-24 2204 627985 403 41094882 66.10 66.10 64.90 65.40 0.40 -0.61% 65.40 14 65.60 3 8.44
2021-08-25 2204 616127 476 40725708 65.90 66.50 65.50 66.00 0.60 0.92% 66.00 6 66.10 3 8.52
2021-08-26 2204 800108 602 52456499 66.30 66.40 65.20 65.50 0.50 -0.76% 65.50 11 65.60 30 8.45
2021-08-27 2204 808638 620 53221067 65.50 66.50 65.20 66.30 0.80 1.22% 66.20 16 66.30 3 8.55
2021-08-30 2204 803778 598 53811015 66.80 67.30 66.50 67.10 0.80 1.21% 67.00 45 67.20 35 8.66
2021-08-31 2204 957479 760 64672544 67.00 68.20 66.80 68.10 1.00 1.49% 68.00 13 68.10 16 8.79
2021-09-01 2204 1255644 823 86263245 67.70 69.20 67.50 68.50 0.40 0.59% 68.50 8 68.60 2 8.84
2021-09-02 2204 944728 769 64967266 68.50 69.20 68.30 68.70 0.20 0.29% 68.70 14 68.80 25 8.86
2021-09-03 2204 1244138 934 86236217 68.70 69.80 68.50 69.30 0.60 0.87% 69.30 5 69.40 5 8.94
2021-09-06 2204 970009 630 66394504 69.40 69.40 67.90 68.20 1.10 -1.59% 68.20 38 68.30 10 8.80
2021-09-07 2204 679793 459 46078230 68.00 68.40 67.50 67.80 0.40 -0.59% 67.80 2 68.00 44 8.75
2021-09-08 2204 838470 718 56312787 68.00 68.00 66.60 66.70 1.10 -1.62% 66.60 30 66.70 1 8.61
2021-09-09 2204 484354 398 32180983 66.50 66.80 66.20 66.40 0.30 -0.45% 66.40 8 66.60 4 8.57
2021-09-10 2204 363257 342 24249145 66.20 67.10 66.20 66.70 0.30 0.45% 66.70 5 66.80 4 8.61
2021-09-13 2204 3899502 2334 272537612 68.80 71.00 68.10 70.30 3.60 5.4% 70.20 53 70.30 3 9.07
2021-09-14 2204 2532663 1772 178747075 70.30 71.30 69.50 71.20 0.90 1.28% 71.10 42 71.20 44 9.19
2021-09-15 2204 3356296 2377 238548409 70.70 71.90 69.50 71.70 0.50 0.7% 71.60 11 71.70 14 9.25
2021-09-16 2204 1943498 1565 140196418 72.30 72.80 71.50 71.80 0.10 0.14% 71.80 5 71.90 32 9.26
2021-09-17 2204 6078000 2959 445563700 72.10 74.30 72.00 74.00 2.20 3.06% 73.40 3 74.00 46 9.55
2021-09-22 2204 3933476 3371 289494546 72.60 75.50 72.10 73.20 0.80 -1.08% 73.10 31 73.20 1 9.45
2021-09-23 2204 1630739 2005 120641505 74.00 74.40 73.60 74.10 0.90 1.23% 74.10 9 74.20 1 9.56
2021-09-24 2204 1742314 1132 128527602 74.40 74.90 72.70 73.50 0.60 -0.81% 73.40 5 73.50 19 9.48
2021-09-27 2204 1448518 911 106672220 73.70 74.50 72.60 73.30 0.20 -0.27% 73.30 8 73.50 9 9.46
2021-09-28 2204 1319198 763 96639043 73.10 73.80 72.60 73.40 0.10 0.14% 73.40 1 73.50 1 9.47
2021-09-29 2204 1810164 1423 131608421 72.60 73.40 72.00 73.30 0.10 -0.14% 73.10 4 73.30 54 9.46
2021-09-30 2204 1290926 1088 94596353 73.30 73.90 72.40 73.90 0.60 0.82% 73.50 3 73.90 5 9.54
2021-10-01 2204 2157102 1422 155376513 73.50 73.50 71.10 71.30 2.60 -3.52% 71.30 8 71.40 4 9.20
2021-10-04 2204 1411260 1071 102117091 71.90 73.00 71.60 72.20 0.90 1.26% 72.10 14 72.20 7 9.32
2021-10-05 2204 1066018 1235 76351405 72.00 72.30 71.10 71.90 0.30 -0.42% 71.80 4 71.90 2 9.28
2021-10-06 2204 898759 680 64859774 72.10 72.80 71.60 72.20 0.30 0.42% 71.90 1 72.20 1 9.32
2021-10-07 2204 1105806 836 80384825 72.40 73.20 72.20 72.60 0.40 0.55% 72.60 22 72.70 85 9.37
2021-10-08 2204 1710833 1557 125891273 72.40 74.00 72.40 73.80 1.20 1.65% 73.80 4 73.90 20 9.52
2021-10-12 2204 4328393 2959 302364124 72.30 72.40 68.90 69.20 4.60 -6.23% 69.20 31 69.60 1 8.93
2021-10-13 2204 1019647 830 71280377 69.60 70.40 69.40 70.00 0.80 1.16% 69.80 1 70.00 9 9.03
2021-10-14 2204 666325 616 46698666 70.40 70.70 69.70 69.80 0.20 -0.29% 69.80 10 69.90 5 9.01
2021-10-15 2204 808829 667 56684908 69.80 70.40 69.80 70.00 0.20 0.29% 70.00 8 70.10 12 9.03
2021-10-18 2204 571590 456 40123556 70.30 70.80 69.70 70.00 0.00 0% 70.00 8 70.10 9 9.03
2021-10-19 2204 547619 437 38520614 69.80 70.70 69.80 70.00 0.00 0% 70.00 14 70.10 5 9.03
2021-10-20 2204 852199 602 59567450 70.10 70.60 69.50 69.50 0.50 -0.71% 69.50 26 69.70 1 8.97
2021-10-21 2204 686362 507 48040272 69.50 70.60 69.30 69.60 0.10 0.14% 69.60 8 69.70 1 8.98
2021-10-22 2204 682065 507 47319915 69.70 70.00 69.00 69.20 0.40 -0.57% 69.10 31 69.20 3 8.93
2021-10-25 2204 749546 537 52330681 69.70 70.20 69.20 70.00 0.80 1.16% 70.00 3 70.10 15 9.03
2021-10-26 2204 614522 467 43240650 70.00 70.60 69.80 70.60 0.60 0.86% 70.50 2 70.60 17 9.11
2021-10-27 2204 415724 353 29357759 70.40 70.80 70.30 70.80 0.20 0.28% 70.60 3 70.80 25 9.14
2021-10-28 2204 453908 453 31850155 70.70 70.70 69.80 69.90 0.90 -1.27% 69.90 11 70.00 9 9.02
2021-10-29 2204 612050 461 42470651 69.80 69.80 69.20 69.30 0.60 -0.86% 69.30 2 69.40 6 8.94
2021-11-01 2204 417245 334 28966692 69.20 69.80 69.20 69.40 0.10 0.14% 69.40 26 69.50 7 8.95
2021-11-02 2204 677800 457 47007316 69.40 70.00 69.00 69.00 0.40 -0.58% 69.00 28 69.10 2 8.90
2021-11-03 2204 653842 531 45132747 69.40 69.50 68.50 69.40 0.40 0.58% 69.10 2 69.40 1 8.95
2021-11-04 2204 446459 549 31137049 69.50 70.00 69.20 69.60 0.20 0.29% 69.50 8 69.60 1 8.98
2021-11-05 2204 1143145 720 80308216 69.70 70.70 69.30 70.20 0.60 0.86% 70.20 16 70.30 3 9.06
2021-11-08 2204 648343 522 45255667 70.20 70.30 69.60 69.70 0.50 -0.71% 69.70 9 69.90 4 8.99
2021-11-09 2204 984397 658 69283240 69.70 71.00 69.70 70.80 1.10 1.58% 70.70 1 70.90 5 9.14
2021-11-10 2204 3943356 2737 265070383 68.00 68.40 66.50 67.30 3.50 -4.94% 67.20 61 67.30 8 8.68
2021-11-11 2204 1538993 1083 102313929 67.00 67.00 66.10 66.30 1.00 -1.49% 66.30 41 66.50 44 8.55
2021-11-12 2204 914030 584 61079100 66.50 67.20 66.30 67.10 0.80 1.21% 67.00 10 67.10 10 9.22
2021-11-15 2204 772396 524 51607623 67.70 67.70 66.60 66.90 0.20 -0.3% 66.90 3 67.00 25 9.19
2021-11-16 2204 734633 509 49240505 67.00 67.40 66.60 67.00 0.10 0.15% 67.00 22 67.20 14 9.20
2021-11-17 2204 1168281 893 77637521 66.70 66.80 66.20 66.70 0.30 -0.45% 66.60 19 66.70 15 9.16
2021-11-18 2204 611910 487 40578997 66.10 66.50 66.10 66.40 0.30 -0.45% 66.30 24 66.40 19 9.12
2021-11-19 2204 1165424 787 77123849 66.40 66.50 65.90 66.00 0.40 -0.6% 65.90 41 66.00 6 9.07
2021-11-22 2204 866648 608 57121962 66.40 66.40 65.70 66.00 0.00 0% 65.90 8 66.00 13 9.07
2021-11-23 2204 1018489 688 66716832 66.00 66.10 65.20 65.40 0.60 -0.91% 65.30 48 65.40 4 8.98
2021-11-24 2204 407214 352 26694849 65.40 65.90 65.10 65.90 0.50 0.76% 65.80 3 65.90 2 9.05
2021-11-25 2204 614637 477 40230546 65.80 65.90 65.20 65.70 0.20 -0.3% 65.60 5 65.70 37 9.02
2021-11-26 2204 1405671 1033 91219490 65.30 65.40 64.50 64.70 1.00 -1.52% 64.70 13 64.80 6 8.89
2021-11-29 2204 1217976 654 78559341 64.30 65.10 64.00 64.60 0.10 -0.15% 64.50 17 64.60 24 8.87
2021-11-30 2204 1119106 814 72897348 64.50 65.80 64.40 65.70 1.10 1.7% 65.60 6 65.70 20 9.02
2021-12-01 2204 610958 527 39788384 64.60 65.60 64.60 65.30 0.40 -0.61% 65.20 1 65.30 4 8.97
2021-12-02 2204 604239 512 39324236 65.20 65.40 64.70 65.00 0.30 -0.46% 65.00 24 65.10 5 8.93
2021-12-03 2204 269716 257 17563664 65.40 65.40 64.90 65.20 0.20 0.31% 65.10 15 65.20 5 8.96
2021-12-06 2204 394336 351 25560643 65.10 65.30 64.50 64.70 0.50 -0.77% 64.70 5 64.80 5 8.89
2021-12-07 2204 458353 440 29690809 64.70 65.10 64.50 65.00 0.30 0.46% 64.90 5 65.00 1 8.93
2021-12-08 2204 861883 605 55858112 65.30 65.30 64.50 64.60 0.40 -0.62% 64.60 32 64.70 8 8.87
2021-12-09 2204 573911 353 37133895 65.00 65.20 64.20 64.70 0.10 0.15% 64.70 19 64.80 4 8.89
2021-12-10 2204 303301 309 19627837 65.10 65.10 64.50 64.60 0.10 -0.15% 64.60 4 64.70 1 8.87
2021-12-13 2204 1125381 1005 71966692 64.50 64.50 63.70 63.70 0.90 -1.39% 63.70 11 63.80 4 8.75
2021-12-14 2204 686351 596 43266674 63.40 63.60 62.80 62.90 0.80 -1.26% 62.90 11 63.00 20 8.64
2021-12-15 2204 606941 475 38476377 62.80 63.80 62.70 63.60 0.70 1.11% 63.60 3 63.70 9 8.74
2021-12-16 2204 588290 467 37356565 63.70 64.00 63.00 63.40 0.20 -0.31% 63.40 7 63.50 5 8.71
2021-12-17 2204 645980 348 40985605 63.10 63.80 63.10 63.30 0.10 -0.16% 63.30 18 63.40 1 8.70
2021-12-20 2204 643840 405 40642766 63.10 63.50 62.80 63.50 0.20 0.32% 63.20 2 63.50 6 8.72
2021-12-21 2204 554672 436 34947008 63.10 63.30 62.70 63.10 0.40 -0.63% 63.10 6 63.20 10 8.67
2021-12-22 2204 1022139 554 64440389 63.00 63.50 62.80 63.20 0.10 0.16% 63.10 2 63.30 14 8.68
2021-12-23 2204 752877 518 47369412 63.30 63.30 62.60 62.90 0.30 -0.47% 62.80 59 62.90 4 8.64
2021-12-24 2204 290362 230 18369967 62.80 63.50 62.80 63.40 0.50 0.79% 63.30 3 63.40 17 8.71
2021-12-27 2204 314643 306 19874337 63.30 63.40 63.00 63.10 0.30 -0.47% 63.10 32 63.30 3 8.67
2021-12-28 2204 369892 360 23339053 63.10 63.30 62.90 63.10 0.00 0% 63.10 15 63.20 2 8.67
2021-12-29 2204 448101 333 28505378 63.30 64.20 63.10 64.00 0.90 1.43% 63.90 4 64.10 2 8.79
2021-12-30 2204 461689 448 29367245 63.70 64.00 63.40 63.40 0.60 -0.94% 63.40 41 63.50 5 8.71