國巨(2327)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　　　520.00
0
0%		528.00
8
1.54%		 529.00
1
0.19%		572.00
43
8.13%		 　592.00
20
3.5%		575.00
-17
-2.87%		604.00
29
5.04%		608.00
4
0.66%		602.00
-6
-0.99%		 　602.00
0
0%		608.00
6
1%		594.00
-14
-2.3%		608.00
14
2.36%		608.00
0
0%		 　626.00
18
2.96%		597.00
-29
-4.63%		597.00
0
0%		577.00
-20
-3.35%		574.00
-3
-0.52%		 586.48
2 月　596.00
22
3.83%		593.00
-3
-0.5%		583.00
-10
-1.69%		 　　　　　　　　　　　623.00
40
6.86%		612.00
-11
-1.77%		609.00
-3
-0.49%		 　　637.00
28
4.6%		 614.00
-23
-3.61%		 602.29
3 月　583.00
-31
-5.05%		592.00
9
1.54%		575.00
-17
-2.87%		564.00
-11
-1.91%		 　547.00
-17
-3.01%		535.00
-12
-2.19%		534.00
-1
-0.19%		565.00
31
5.81%		572.00
7
1.24%		 　580.00
8
1.4%		579.00
-1
-0.17%		568.00
-11
-1.9%		559.00
-9
-1.58%		552.00
-7
-1.25%		 　563.00
11
1.99%		554.00
-9
-1.6%		552.00
-2
-0.36%		542.00
-10
-1.81%		559.00
17
3.14%		 　554.00
-5
-0.89%		563.00
9
1.62%		 561.12
4 月553.00
-10
-1.78%		 　　　562.00
9
1.63%		570.00
8
1.42%		587.00
17
2.98%		578.00
-9
-1.53%		 　563.00
-15
-2.6%		556.00
-7
-1.24%		546.00
-10
-1.8%		553.00
7
1.28%		551.00
-2
-0.36%		 　553.00
2
0.36%		571.00
18
3.25%		557.00
-14
-2.45%		546.00
-11
-1.97%		554.00
8
1.47%		 　560.00
6
1.08%		555.00
-5
-0.89%		547.00
-8
-1.44%		543.00
-4
-0.73%		 555.48
5 月　　522.00
-21
-3.87%		503.00
-19
-3.64%		490.50
-12.5
-2.49%		501.00
10.5
2.14%		535.00
34
6.79%		 　511.00
-24
-4.49%		469.00
-42
-8.22%		423.00
-46
-9.81%		409.50
-13.5
-3.19%		440.00
30.5
7.45%		 　415.50
-24.5
-5.57%		449.00
33.5
8.06%		442.50
-6.5
-1.45%		443.50
1
0.23%		458.50
15
3.38%		 　463.50
5
1.09%		479.00
15.5
3.34%		481.00
2
0.42%		478.50
-2.5
-0.52%		490.00
11.5
2.4%		 505.00
15
3.06%		473.46
6 月500.00
-5
-0.99%		486.00
-14
-2.8%		494.50
8.5
1.75%		491.00
-3.5
-0.71%		 　477.50
-13.5
-2.75%		497.50
20
4.19%		496.00
-1.5
-0.3%		500.00
4
0.81%		494.00
-6
-1.2%		 　　523.00
29
5.87%		531.00
8
1.53%		545.00
14
2.64%		540.00
-5
-0.92%		 　527.00
-13
-2.41%		525.00
-2
-0.38%		534.00
9
1.71%		530.00
-4
-0.75%		535.00
5
0.94%		 588.00
53
9.91%		545.00
-43
-7.31%		555.00
10
1.83%		 523.85
7 月557.00
2
0.36%		556.00
-1
-0.18%		 　571.00
15
2.7%		597.00
26
4.55%		603.00
6
1.01%		590.00
-13
-2.16%		584.00
-6
-1.02%		 　586.00
2
0.34%		581.00
-5
-0.85%		583.00
2
0.34%		586.00
3
0.51%		578.00
-8
-1.37%		 　583.00
5
0.87%		568.00
-15
-2.57%		588.00
20
3.52%		591.00
3
0.51%		589.00
-2
-0.34%		 　600.00
11
1.87%		581.00
-19
-3.17%		565.00
-16
-2.75%		571.00
6
1.06%		560.00
-11
-1.93%		 580.19
8 月　557.00
-3
-0.54%		553.00
-4
-0.72%		554.00
1
0.18%		558.00
4
0.72%		558.00
0
0%		 　545.00
-13
-2.33%		531.00
-14
-2.57%		533.00
2
0.38%		529.00
-4
-0.75%		500.00
-29
-5.48%		 　492.00
-8
-1.6%		474.00
-18
-3.66%		498.00
24
5.06%		450.00
-48
-9.64%		446.00
-4
-0.89%		 　454.00
8
1.79%		455.50
1.5
0.33%		472.00
16.5
3.62%		464.50
-7.5
-1.59%		477.00
12.5
2.69%		 　484.50
7.5
1.57%		479.50
-5
-1.03%		501.56
9 月489.00
9.5
1.98%		479.50
-9.5
-1.94%		480.50
1
0.21%		 　480.50
0
0%		477.00
-3.5
-0.73%		460.50
-16.5
-3.46%		475.00
14.5
3.15%		481.50
6.5
1.37%		 　484.00
2.5
0.52%		481.00
-3
-0.62%		466.00
-15
-3.12%		461.50
-4.5
-0.97%		470.50
9
1.95%		 　　　463.00
-7.5
-1.59%		469.00
6
1.3%		469.00
0
0%		 　466.00
-3
-0.64%		453.00
-13
-2.79%		439.00
-14
-3.09%		442.50
3.5
0.8%		 467.98
10 月418.00
-24.5
-5.54%		 　409.50
-8.5
-2.03%		417.00
7.5
1.83%		403.00
-14
-3.36%		415.50
12.5
3.1%		410.00
-5.5
-1.32%		 　　414.00
4
0.98%		402.00
-12
-2.9%		405.50
3.5
0.87%		417.00
11.5
2.84%		 　410.50
-6.5
-1.56%		419.00
8.5
2.07%		426.00
7
1.67%		419.50
-6.5
-1.53%		421.50
2
0.48%		 　427.00
5.5
1.3%		427.50
0.5
0.12%		430.50
3
0.7%		438.50
8
1.86%		434.00
-4.5
-1.03%		 418.48
11 月427.00
-7
-1.61%		410.00
-17
-3.98%		422.50
12.5
3.05%		423.00
0.5
0.12%		425.50
2.5
0.59%		 　419.00
-6.5
-1.53%		429.00
10
2.39%		430.00
1
0.23%		429.50
-0.5
-0.12%		429.50
0
0%		 　442.00
12.5
2.91%		436.50
-5.5
-1.24%		448.00
11.5
2.63%		456.00
8
1.79%		463.00
7
1.54%		 　466.00
3
0.65%		463.00
-3
-0.64%		468.00
5
1.08%		465.00
-3
-0.64%		452.00
-13
-2.8%		 　459.50
7.5
1.66%		456.50
-3
-0.65%		 443.41
12 月465.00
8.5
1.86%		465.00
0
0%		472.50
7.5
1.61%		 　465.00
-7.5
-1.59%		456.00
-9
-1.94%		454.50
-1.5
-0.33%		453.50
-1
-0.22%		447.50
-6
-1.32%		 　456.50
9
2.01%		448.50
-8
-1.75%		450.50
2
0.45%		451.00
0.5
0.11%		447.00
-4
-0.89%		 　448.00
1
0.22%		455.00
7
1.56%		469.50
14.5
3.19%		476.00
6.5
1.38%		473.00
-3
-0.63%		 　481.50
8.5
1.8%		478.00
-3.5
-0.73%		474.00
-4
-0.84%		479.50
5.5
1.16%		　462.23

說明:最高漲幅:9.91%最低跌幅:-9.81% 最高價:637.00最低價:402.00平均價:511.9,灰色底表示週末,漲147天(1608)元,跌145天(-1705)元,平盤11天
10%=2,8%=2,7%=4,6%=3,5%=5,4%=8,3%=22,2%=39,1%=38,0%=35,-0%=1,-1%=1,-2%=2,-3%=4,-4%=9,-5%=10,-6%=12,-7%=22,-8%=42,-9%=42,

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 2327 6512407 5986 2147483647 521.00 523.00 515.00 520.00 2.00 0% 519.00 105 520.00 88 25.27
2021-01-05 2327 13060135 11322 2147483647 519.00 537.00 518.00 528.00 8.00 1.54% 527.00 110 528.00 79 25.66
2021-01-07 2327 10431363 8988 2147483647 523.00 530.00 513.00 529.00 16.00 0.19% 528.00 24 529.00 54 25.70
2021-01-08 2327 34916449 28950 2147483647 541.00 580.00 537.00 572.00 43.00 8.13% 572.00 153 573.00 74 27.79
2021-01-11 2327 20126275 17690 2147483647 582.00 598.00 580.00 592.00 20.00 3.5% 591.00 35 592.00 171 28.77
2021-01-12 2327 16863019 16149 2147483647 592.00 592.00 572.00 575.00 17.00 -2.87% 574.00 15 575.00 110 27.94
2021-01-13 2327 22581287 19049 2147483647 583.00 612.00 582.00 604.00 29.00 5.04% 604.00 14 605.00 32 29.35
2021-01-14 2327 17690093 16054 2147483647 606.00 610.00 590.00 608.00 4.00 0.66% 607.00 47 608.00 61 29.54
2021-01-15 2327 19506927 17237 2147483647 620.00 625.00 596.00 602.00 6.00 -0.99% 602.00 33 603.00 55 29.25
2021-01-18 2327 12006514 11707 2147483647 600.00 605.00 583.00 602.00 0.00 0% 601.00 17 602.00 58 29.25
2021-01-19 2327 9297992 8497 2147483647 608.00 618.00 604.00 608.00 6.00 1% 607.00 168 608.00 137 29.54
2021-01-20 2327 11275255 11961 2147483647 609.00 612.00 591.00 594.00 14.00 -2.3% 594.00 3 595.00 73 28.86
2021-01-21 2327 10302668 9357 2147483647 601.00 608.00 596.00 608.00 14.00 2.36% 607.00 44 608.00 107 29.54
2021-01-22 2327 10186207 9367 2147483647 607.00 618.00 601.00 608.00 0.00 0% 608.00 2 609.00 10 29.54
2021-01-25 2327 21669193 19040 2147483647 613.00 644.00 608.00 626.00 18.00 2.96% 625.00 122 626.00 46 30.42
2021-01-26 2327 16161623 16736 2147483647 630.00 636.00 595.00 597.00 29.00 -4.63% 597.00 118 598.00 17 29.01
2021-01-27 2327 11130196 11452 2147483647 601.00 605.00 581.00 597.00 0.00 0% 597.00 64 598.00 61 29.01
2021-01-28 2327 12020481 12494 2147483647 577.00 589.00 575.00 577.00 20.00 -3.35% 577.00 20 578.00 30 28.04
2021-01-29 2327 11047861 9860 2147483647 586.00 594.00 573.00 574.00 3.00 -0.52% 574.00 1 575.00 27 27.89
2021-02-02 2327 10237950 9294 2147483647 582.00 598.00 581.00 596.00 23.00 3.83% 595.00 6 596.00 205 28.96
2021-02-03 2327 8892692 8568 2147483647 601.00 605.00 587.00 593.00 3.00 -0.5% 593.00 20 594.00 131 28.81
2021-02-04 2327 5943569 6053 2147483647 587.00 592.00 581.00 583.00 10.00 -1.69% 583.00 67 584.00 21 28.33
2021-02-17 2327 19012105 18063 2147483647 608.00 632.00 598.00 623.00 35.00 6.86% 622.00 123 623.00 19 30.27
2021-02-18 2327 9415841 9729 2147483647 623.00 626.00 608.00 612.00 11.00 -1.77% 612.00 59 613.00 28 29.74
2021-02-19 2327 7358310 7621 2147483647 610.00 612.00 600.00 609.00 3.00 -0.49% 609.00 27 610.00 12 29.59
2021-02-23 2327 15165427 14256 2147483647 620.00 638.00 616.00 637.00 17.00 4.6% 636.00 41 637.00 126 30.95
2021-02-25 2327 6138330 6039 2147483647 628.00 628.00 612.00 614.00 2.00 -3.61% 614.00 91 615.00 16 29.83
2021-03-02 2327 7239083 8500 2147483647 606.00 610.00 580.00 583.00 10.00 -5.05% 582.00 89 583.00 27 28.33
2021-03-03 2327 6903139 6600 2147483647 589.00 594.00 574.00 592.00 9.00 1.54% 592.00 16 593.00 19 28.77
2021-03-04 2327 7930110 9359 2147483647 590.00 593.00 573.00 575.00 17.00 -2.87% 575.00 6 576.00 11 27.94
2021-03-05 2327 8191380 9740 2147483647 562.00 573.00 560.00 564.00 11.00 -1.91% 564.00 43 565.00 18 27.41
2021-03-08 2327 10012532 11958 2147483647 571.00 573.00 547.00 547.00 17.00 -3.01% 547.00 17 548.00 26 26.58
2021-03-09 2327 12558205 12851 2147483647 542.00 554.00 530.00 535.00 12.00 -2.19% 535.00 22 536.00 16 26.00
2021-03-10 2327 7487328 7446 2147483647 542.00 543.00 533.00 534.00 1.00 -0.19% 534.00 144 535.00 151 25.95
2021-03-11 2327 17011942 14731 2147483647 548.00 568.00 545.00 565.00 31.00 5.81% 564.00 103 565.00 41 27.45
2021-03-12 2327 10631291 9991 2147483647 579.00 583.00 568.00 572.00 7.00 1.24% 572.00 29 573.00 70 27.79
2021-03-15 2327 6016971 5874 2147483647 570.00 584.00 565.00 580.00 8.00 1.4% 579.00 23 580.00 198 28.18
2021-03-16 2327 6808364 6717 2147483647 583.00 593.00 577.00 579.00 1.00 -0.17% 578.00 72 579.00 36 28.13
2021-03-17 2327 5877218 7138 2147483647 580.00 581.00 564.00 568.00 11.00 -1.9% 567.00 45 568.00 57 27.60
2021-03-18 2327 7459610 8426 2147483647 574.00 575.00 556.00 559.00 9.00 -1.58% 558.00 118 559.00 42 27.16
2021-03-19 2327 7663500 8152 2147483647 549.00 552.00 545.00 552.00 7.00 -1.25% 551.00 69 552.00 100 26.82
2021-03-22 2327 5304262 5526 2147483647 553.00 565.00 547.00 563.00 11.00 1.99% 562.00 99 563.00 72 27.36
2021-03-23 2327 4483664 5108 2147483647 566.00 569.00 553.00 554.00 9.00 -1.6% 554.00 105 555.00 14 26.92
2021-03-24 2327 4637973 4662 2147483647 549.00 557.00 547.00 552.00 2.00 -0.36% 552.00 67 553.00 10 26.82
2021-03-25 2327 6685105 7141 2147483647 550.00 554.00 542.00 542.00 10.00 -1.81% 542.00 62 543.00 4 26.34
2021-03-26 2327 5760068 5844 2147483647 546.00 563.00 546.00 559.00 17.00 3.14% 559.00 10 560.00 27 27.16
2021-03-29 2327 4144410 4916 2147483647 565.00 566.00 553.00 554.00 5.00 -0.89% 554.00 82 555.00 47 26.92
2021-03-30 2327 5484815 5247 2147483647 559.00 568.00 556.00 563.00 9.00 1.62% 563.00 167 564.00 41 27.36
2021-04-01 2327 4506113 5096 2147483647 556.00 559.00 546.00 553.00 0.00 -1.78% 552.00 180 553.00 15 21.05
2021-04-06 2327 4402389 4877 2147483647 562.00 563.00 556.00 562.00 9.00 1.63% 561.00 69 562.00 24 21.39
2021-04-07 2327 5844811 6259 2147483647 568.00 572.00 561.00 570.00 8.00 1.42% 569.00 120 570.00 72 21.70
2021-04-08 2327 14033638 13667 2147483647 580.00 588.00 578.00 587.00 17.00 2.98% 586.00 93 587.00 50 22.34
2021-04-09 2327 7278804 7838 2147483647 593.00 594.00 575.00 578.00 9.00 -1.53% 578.00 120 579.00 24 22.00
2021-04-12 2327 5945949 7449 2147483647 580.00 582.00 563.00 563.00 15.00 -2.6% 563.00 82 564.00 24 21.43
2021-04-13 2327 4221873 5711 2147483647 564.00 569.00 553.00 556.00 7.00 -1.24% 556.00 5 557.00 32 21.16
2021-04-14 2327 6739073 8658 2147483647 556.00 559.00 538.00 546.00 10.00 -1.8% 546.00 43 547.00 25 20.78
2021-04-15 2327 4093554 4496 2147483647 546.00 554.00 542.00 553.00 7.00 1.28% 552.00 27 553.00 14 21.05
2021-04-16 2327 6153580 6845 2147483647 552.00 553.00 542.00 551.00 2.00 -0.36% 550.00 18 551.00 23 20.97
2021-04-19 2327 4416585 4620 2147483647 554.00 562.00 552.00 553.00 2.00 0.36% 553.00 125 554.00 61 21.05
2021-04-20 2327 12440433 11491 2147483647 556.00 582.00 555.00 571.00 18.00 3.25% 571.00 15 572.00 118 21.74
2021-04-21 2327 7184080 7681 2147483647 571.00 571.00 557.00 557.00 14.00 -2.45% 556.00 221 557.00 15 21.20
2021-04-22 2327 5200325 6228 2147483647 563.00 564.00 546.00 546.00 11.00 -1.97% 546.00 29 547.00 82 20.78
2021-04-23 2327 8882784 8300 2147483647 559.00 568.00 553.00 554.00 8.00 1.47% 554.00 100 555.00 4 21.09
2021-04-26 2327 4316798 4545 2147483647 560.00 564.00 552.00 560.00 6.00 1.08% 559.00 53 560.00 11 21.32
2021-04-27 2327 3703961 4230 2063879074 561.00 563.00 553.00 555.00 5.00 -0.89% 555.00 97 556.00 1 21.13
2021-04-28 2327 5724506 6802 2147483647 555.00 556.00 547.00 547.00 8.00 -1.44% 547.00 99 548.00 27 20.82
2021-04-29 2327 5021938 5858 2147483647 549.00 553.00 543.00 543.00 4.00 -0.73% 543.00 307 544.00 13 20.67
2021-05-03 2327 7051849 10327 2147483647 542.00 543.00 522.00 522.00 21.00 -3.87% 522.00 39 523.00 25 19.87
2021-05-04 2327 10824148 12027 2147483647 523.00 528.00 490.00 503.00 19.00 -3.64% 503.00 57 504.00 24 19.15
2021-05-05 2327 6032338 8232 2147483647 506.00 513.00 490.00 490.50 12.50 -2.49% 490.00 195 490.50 2 18.67
2021-05-06 2327 5995608 6243 2147483647 500.00 508.00 493.50 501.00 10.50 2.14% 501.00 6 502.00 76 19.07
2021-05-07 2327 9404794 9538 2147483647 507.00 535.00 505.00 535.00 34.00 6.79% 534.00 36 535.00 114 20.37
2021-05-10 2327 7568342 8216 2147483647 539.00 540.00 511.00 511.00 24.00 -4.49% 511.00 15 513.00 6 19.45
2021-05-11 2327 17146265 19944 2147483647 492.00 496.00 460.50 469.00 42.00 -8.22% 469.00 53 469.50 24 17.85
2021-05-12 2327 22304585 21739 2147483647 469.00 469.00 422.50 423.00 46.00 -9.81% 423.00 138 423.50 1 16.10
2021-05-13 2327 17606975 15842 2147483647 404.00 428.00 393.50 409.50 13.50 -3.19% 409.50 52 410.00 5 15.59
2021-05-14 2327 18905375 15276 2147483647 438.00 450.00 432.00 440.00 30.50 7.45% 439.50 28 440.00 68 13.94
2021-05-17 2327 14800765 14079 2147483647 420.50 440.00 402.00 415.50 24.50 -5.57% 415.50 40 416.00 52 13.16
2021-05-18 2327 13719420 11770 2147483647 435.00 449.00 428.50 449.00 33.50 8.06% 448.50 7 449.00 106 14.22
2021-05-19 2327 8983803 8786 2147483647 443.50 452.00 436.50 442.50 6.50 -1.45% 442.50 66 443.00 17 14.02
2021-05-20 2327 7207534 6318 2147483647 446.00 451.50 440.50 443.50 1.00 0.23% 443.50 4 444.00 46 14.05
2021-05-21 2327 11473776 10225 2147483647 487.00 487.00 457.00 458.50 15.00 3.38% 458.50 29 459.00 1 14.52
2021-05-24 2327 5569273 5724 2147483647 449.00 466.50 445.00 463.50 5.00 1.09% 463.50 56 464.00 39 14.68
2021-05-25 2327 9080430 8927 2147483647 472.00 483.00 468.00 479.00 15.50 3.34% 479.00 33 479.50 4 15.17
2021-05-26 2327 5917477 5931 2147483647 482.00 486.50 474.00 481.00 2.00 0.42% 481.00 52 481.50 35 15.24
2021-05-27 2327 5347812 4429 2147483647 477.00 483.50 474.50 478.50 2.50 -0.52% 478.50 11 479.00 36 15.16
2021-05-28 2327 7489725 7321 2147483647 487.00 494.00 483.50 490.00 11.50 2.4% 490.00 1 490.50 10 15.52
2021-05-31 2327 8491130 7993 2147483647 501.00 511.00 498.50 505.00 15.00 3.06% 505.00 17 506.00 123 16.00
2021-06-01 2327 5334060 5733 2147483647 510.00 510.00 499.00 500.00 5.00 -0.99% 499.50 47 500.00 36 15.84
2021-06-02 2327 6948718 8524 2147483647 500.00 501.00 483.50 486.00 14.00 -2.8% 486.00 79 486.50 10 15.39
2021-06-03 2327 3588727 3735 1765874237 489.50 496.50 486.00 494.50 8.50 1.75% 494.00 62 494.50 1 15.66
2021-06-04 2327 4942519 4559 2147483647 484.50 492.00 482.50 491.00 3.50 -0.71% 491.00 73 491.50 10 15.55
2021-06-07 2327 6725219 7428 2147483647 488.00 489.50 471.50 477.50 13.50 -2.75% 477.50 11 478.00 18 15.13
2021-06-08 2327 7190664 7000 2147483647 485.50 497.50 485.50 497.50 20.00 4.19% 497.00 23 497.50 6 15.76
2021-06-09 2327 4354265 4699 2147483647 496.50 502.00 491.00 496.00 1.50 -0.3% 496.00 55 496.50 5 15.71
2021-06-10 2327 3562362 3835 1778322822 500.00 504.00 496.00 500.00 4.00 0.81% 500.00 19 501.00 71 15.84
2021-06-11 2327 2690918 3106 1339387489 501.00 503.00 494.00 494.00 6.00 -1.2% 494.00 56 494.50 1 15.65
2021-06-15 2327 14987017 13469 2147483647 494.00 525.00 494.00 523.00 29.00 5.87% 522.00 43 523.00 144 16.57
2021-06-16 2327 12274929 11348 2147483647 523.00 536.00 516.00 531.00 8.00 1.53% 530.00 5 531.00 59 16.82
2021-06-17 2327 16994162 15935 2147483647 529.00 552.00 525.00 545.00 14.00 2.64% 545.00 61 546.00 5 17.26
2021-06-18 2327 8244276 8044 2147483647 550.00 555.00 540.00 540.00 5.00 -0.92% 540.00 49 541.00 91 17.10
2021-06-21 2327 7141238 7423 2147483647 531.00 536.00 522.00 527.00 13.00 -2.41% 526.00 69 527.00 37 16.69
2021-06-22 2327 5693801 5090 2147483647 536.00 538.00 522.00 525.00 2.00 -0.38% 525.00 221 526.00 4 16.63
2021-06-23 2327 4247724 3999 2147483647 531.00 537.00 528.00 534.00 9.00 1.71% 533.00 23 534.00 19 16.91
2021-06-24 2327 3023997 3228 1614494212 540.00 542.00 530.00 530.00 4.00 -0.75% 530.00 30 531.00 19 16.79
2021-06-25 2327 5457611 5137 2147483647 535.00 546.00 532.00 535.00 5.00 0.94% 535.00 2 536.00 18 16.95
2021-06-27 2327 3000 2 1764000 588.00 588.00 588.00 588.00 53.00 9.91% 570.00 2 580.00 18 18.63
2021-06-28 2327 4005549 4236 2147483647 539.00 545.00 534.00 545.00 10.00 -7.31% 544.00 9 545.00 164 17.26
2021-06-29 2327 13037119 12026 2147483647 561.00 569.00 551.00 555.00 10.00 1.83% 554.00 62 555.00 29 17.58
2021-07-01 2327 11013703 11146 2147483647 573.00 578.00 556.00 557.00 0.00 0.36% 557.00 48 558.00 29 17.64
2021-07-02 2327 4248819 4899 2147483647 560.00 561.00 545.00 556.00 1.00 -0.18% 555.00 80 556.00 52 17.61
2021-07-05 2327 7649064 7904 2147483647 567.00 575.00 564.00 571.00 15.00 2.7% 571.00 8 572.00 84 18.09
2021-07-06 2327 13287003 14566 2147483647 579.00 599.00 578.00 597.00 26.00 4.55% 597.00 14 598.00 137 18.91
2021-07-07 2327 13783192 14684 2147483647 597.00 615.00 594.00 603.00 6.00 1.01% 602.00 10 603.00 15 19.10
2021-07-08 2327 7808490 8813 2147483647 605.00 610.00 588.00 590.00 13.00 -2.16% 590.00 52 591.00 43 18.69
2021-07-09 2327 4900184 5942 2147483647 583.00 595.00 581.00 584.00 6.00 -1.02% 584.00 26 585.00 42 18.50
2021-07-12 2327 3816112 4051 2147483647 594.00 596.00 585.00 586.00 2.00 0.34% 586.00 52 587.00 2 18.56
2021-07-13 2327 4193971 4805 2147483647 595.00 598.00 580.00 581.00 5.00 -0.85% 581.00 112 582.00 17 18.40
2021-07-14 2327 3227097 3850 1879124931 587.00 588.00 576.00 583.00 2.00 0.34% 582.00 9 583.00 22 18.47
2021-07-15 2327 3829502 3845 2147483647 587.00 595.00 582.00 586.00 3.00 0.51% 586.00 7 587.00 20 18.56
2021-07-16 2327 3187440 4211 1843681038 579.00 582.00 575.00 578.00 8.00 -1.37% 577.00 43 578.00 28 18.31
2021-07-19 2327 5098299 5722 2147483647 575.00 587.00 566.00 583.00 5.00 0.87% 582.00 19 583.00 14 18.47
2021-07-20 2327 4357647 5490 2147483647 578.00 580.00 565.00 568.00 15.00 -2.57% 568.00 53 569.00 24 17.99
2021-07-21 2327 8075588 8299 2147483647 578.00 592.00 572.00 588.00 20.00 3.52% 587.00 21 588.00 43 18.63
2021-07-22 2327 6951000 5547 2147483647 598.00 604.00 591.00 591.00 3.00 0.51% 591.00 75 592.00 23 18.72
2021-07-23 2327 4107660 4396 2147483647 594.00 603.00 586.00 589.00 2.00 -0.34% 588.00 28 589.00 3 18.66
2021-07-26 2327 7524346 6780 2147483647 595.00 600.00 580.00 600.00 11.00 1.87% 599.00 21 600.00 161 19.01
2021-07-27 2327 9640102 9561 2147483647 601.00 605.00 581.00 581.00 19.00 -3.17% 581.00 109 582.00 40 18.40
2021-07-28 2327 7246457 8315 2147483647 580.00 590.00 555.00 565.00 16.00 -2.75% 565.00 136 566.00 16 17.90
2021-07-29 2327 2755264 3153 1568934048 574.00 575.00 563.00 571.00 6.00 1.06% 571.00 38 572.00 18 18.09
2021-07-30 2327 4375186 5247 2147483647 568.00 575.00 560.00 560.00 11.00 -1.93% 560.00 252 561.00 8 17.74
2021-08-02 2327 2902797 3473 1607785368 558.00 559.00 548.00 557.00 0.00 -0.54% 557.00 33 558.00 34 17.64
2021-08-03 2327 2994731 3640 1660523763 558.00 562.00 551.00 553.00 4.00 -0.72% 553.00 71 554.00 3 17.52
2021-08-04 2327 2242668 2756 1241051591 554.00 558.00 551.00 554.00 1.00 0.18% 553.00 107 554.00 34 17.55
2021-08-05 2327 3583875 3242 1998129464 557.00 561.00 552.00 558.00 4.00 0.72% 558.00 4 559.00 5 17.68
2021-08-06 2327 3160563 3041 1761564955 560.00 563.00 552.00 558.00 0.00 0% 558.00 21 559.00 63 17.68
2021-08-09 2327 4157072 4783 2147483647 558.00 559.00 545.00 545.00 13.00 -2.33% 545.00 119 546.00 30 17.26
2021-08-10 2327 4536226 6170 2147483647 548.00 549.00 530.00 531.00 14.00 -2.57% 531.00 17 532.00 27 16.82
2021-08-11 2327 5073966 5234 2147483647 530.00 542.00 519.00 533.00 2.00 0.38% 533.00 21 534.00 12 16.88
2021-08-12 2327 1993953 2393 1060546938 534.00 539.00 527.00 529.00 4.00 -0.75% 528.00 43 529.00 5 16.76
2021-08-13 2327 8538573 10679 2147483647 529.00 530.00 499.50 500.00 29.00 -5.48% 500.00 85 501.00 5 15.84
2021-08-16 2327 6148930 6742 2147483647 494.00 504.00 483.50 492.00 8.00 -1.6% 492.00 30 492.50 10 15.58
2021-08-17 2327 4779253 6172 2147483647 491.50 495.00 473.50 474.00 18.00 -3.66% 474.00 85 474.50 1 12.49
2021-08-18 2327 6224348 6265 2147483647 470.00 498.00 469.00 498.00 24.00 5.06% 497.50 14 498.00 19 13.12
2021-08-19 2327 18452458 20849 2147483647 478.00 481.00 450.00 450.00 48.00 -9.64% 450.00 241 450.50 13 11.85
2021-08-20 2327 11632815 11436 2147483647 450.00 457.00 435.50 446.00 4.00 -0.89% 446.00 43 446.50 1 11.75
2021-08-23 2327 7462583 7820 2147483647 451.50 456.50 444.00 454.00 8.00 1.79% 454.00 28 454.50 10 11.96
2021-08-24 2327 5741890 5949 2147483647 456.50 467.50 455.00 455.50 1.50 0.33% 455.50 26 456.00 6 12.00
2021-08-25 2327 4553657 4844 2121777644 454.50 472.00 454.50 472.00 16.50 3.62% 471.50 7 472.00 50 12.43
2021-08-26 2327 6891785 6262 2147483647 477.00 477.50 458.00 464.50 7.50 -1.59% 464.50 58 465.00 18 12.24
2021-08-27 2327 6254615 6152 2147483647 465.00 482.50 462.00 477.00 12.50 2.69% 477.00 4 477.50 52 12.57
2021-08-30 2327 4688663 4135 2147483647 480.00 484.50 475.00 484.50 7.50 1.57% 484.50 13 485.00 82 12.76
2021-08-31 2327 5734585 5528 2147483647 480.00 481.50 468.50 479.50 5.00 -1.03% 479.00 7 479.50 23 12.63
2021-09-01 2327 4747738 4703 2147483647 477.00 492.00 476.50 489.00 9.50 1.98% 488.50 14 489.00 38 12.88
2021-09-02 2327 4241331 4476 2053001833 490.00 491.50 479.50 479.50 9.50 -1.94% 479.50 23 480.00 3 12.63
2021-09-03 2327 3222339 3435 1554874404 484.00 489.00 479.00 480.50 1.00 0.21% 480.50 15 481.00 6 12.66
2021-09-06 2327 3353354 3442 1611301268 483.00 485.50 472.00 480.50 0.00 0% 480.50 17 481.00 2 12.66
2021-09-07 2327 2762471 3013 1322522243 481.00 484.00 474.00 477.00 3.50 -0.73% 476.50 27 477.00 1 12.57
2021-09-08 2327 5511084 6199 2147483647 480.50 480.50 457.00 460.50 16.50 -3.46% 460.00 73 460.50 12 12.13
2021-09-09 2327 3494606 3479 1644501042 459.00 475.00 458.00 475.00 14.50 3.15% 474.00 32 475.00 33 12.51
2021-09-10 2327 2631812 2827 1260130292 472.50 483.00 472.50 481.50 6.50 1.37% 481.00 3 481.50 56 12.68
2021-09-13 2327 2906689 3201 1409343720 483.00 490.00 480.00 484.00 2.50 0.52% 483.50 4 484.00 48 12.75
2021-09-14 2327 3538862 3903 1723155736 487.00 493.50 480.00 481.00 3.00 -0.62% 481.00 11 481.50 34 12.67
2021-09-15 2327 4153837 5310 1949309449 479.00 480.50 463.50 466.00 15.00 -3.12% 466.00 2 466.50 2 12.28
2021-09-16 2327 3476268 3892 1605700268 467.00 469.00 458.00 461.50 4.50 -0.97% 461.50 5 462.00 16 12.16
2021-09-17 2327 2867000 1963 1343646500 461.00 473.00 460.00 470.50 9.00 1.95% 470.00 45 470.50 2 12.39
2021-09-22 2327 2886669 3438 1322164688 457.00 463.00 452.00 463.00 7.50 -1.59% 462.50 8 463.00 28 12.20
2021-09-23 2327 2057029 2095 963361464 466.50 471.50 466.00 469.00 6.00 1.3% 468.00 9 469.00 16 12.36
2021-09-24 2327 2052219 2213 968746535 472.00 476.50 467.50 469.00 0.00 0% 468.50 21 469.00 82 12.36
2021-09-27 2327 1687045 1994 786141244 473.00 473.00 462.50 466.00 3.00 -0.64% 466.00 17 466.50 11 12.28
2021-09-28 2327 3695345 4851 1680320407 463.00 463.50 451.50 453.00 13.00 -2.79% 453.00 2 453.50 12 11.93
2021-09-29 2327 4841697 6337 2130180006 441.00 446.50 435.00 439.00 14.00 -3.09% 439.00 8 439.50 12 11.56
2021-09-30 2327 3330011 3256 1470154188 439.00 447.00 436.00 442.50 3.50 0.8% 442.50 29 443.00 3 11.66
2021-10-01 2327 6198626 7999 2147483647 436.00 436.50 417.50 418.00 24.50 -5.54% 418.00 62 418.50 4 11.01
2021-10-04 2327 5261035 4992 2147483647 419.00 425.00 405.50 409.50 8.50 -2.03% 409.50 16 410.00 52 10.79
2021-10-05 2327 4904382 5081 2001363205 398.00 417.00 397.50 417.00 7.50 1.83% 416.50 2 417.00 46 10.99
2021-10-06 2327 4324343 4990 1756769800 417.00 417.00 399.00 403.00 14.00 -3.36% 403.00 12 403.50 46 10.62
2021-10-07 2327 3468271 3529 1430370181 407.50 416.50 406.50 415.50 12.50 3.1% 415.00 24 415.50 22 10.95
2021-10-08 2327 2798803 3467 1162547576 420.00 422.50 409.50 410.00 5.50 -1.32% 410.00 62 411.00 14 10.80
2021-10-12 2327 2879217 2923 1185257688 404.00 417.00 402.00 414.00 4.00 0.98% 413.50 2 414.00 15 10.91
2021-10-13 2327 3301237 4052 1338587394 417.00 417.00 400.50 402.00 12.00 -2.9% 402.00 12 402.50 29 10.59
2021-10-14 2327 1719404 1918 697080593 405.00 409.00 401.50 405.50 3.50 0.87% 405.00 16 405.50 4 10.68
2021-10-15 2327 3159955 3189 1307651211 411.00 419.00 409.00 417.00 11.50 2.84% 416.50 12 417.00 62 10.99
2021-10-18 2327 2652028 2778 1097239109 421.00 422.00 407.50 410.50 6.50 -1.56% 410.50 22 411.00 9 10.81
2021-10-19 2327 2220360 2469 927078416 413.00 421.00 411.50 419.00 8.50 2.07% 419.00 17 419.50 18 11.04
2021-10-20 2327 3200375 3433 1357070416 421.00 428.00 416.00 426.00 7.00 1.67% 425.50 7 426.00 16 11.22
2021-10-21 2327 4333707 4243 1825240848 420.00 428.00 413.50 419.50 6.50 -1.53% 419.00 30 419.50 12 11.05
2021-10-22 2327 3044497 2959 1274739703 418.50 422.00 413.00 421.50 2.00 0.48% 421.00 55 421.50 1 11.10
2021-10-25 2327 2387534 2290 1009753298 421.00 427.00 418.00 427.00 5.50 1.3% 426.50 4 427.00 19 11.25
2021-10-26 2327 3173818 3243 1358210549 428.00 432.00 425.00 427.50 0.50 0.12% 427.50 30 428.00 18 11.26
2021-10-27 2327 2787711 3020 1190642047 426.50 431.00 423.00 430.50 3.00 0.7% 430.00 33 430.50 1 11.34
2021-10-28 2327 7404532 6800 2147483647 435.00 446.00 433.50 438.50 8.00 1.86% 438.50 8 439.00 5 11.55
2021-10-29 2327 3025951 3364 1323499854 441.00 442.50 434.00 434.00 4.50 -1.03% 434.00 41 435.00 2 11.43
2021-11-01 2327 2939627 3343 1263800180 437.00 437.50 427.00 427.00 7.00 -1.61% 427.00 116 427.50 1 11.25
2021-11-02 2327 8656512 10105 2147483647 424.00 426.00 408.00 410.00 17.00 -3.98% 410.00 22 410.50 23 10.80
2021-11-03 2327 6317560 6019 2147483647 413.00 428.00 412.50 422.50 12.50 3.05% 422.50 6 423.00 34 11.13
2021-11-04 2327 2499210 2756 1062638059 426.50 429.00 421.50 423.00 0.50 0.12% 423.00 43 423.50 13 11.14
2021-11-05 2327 2386051 2261 1012571873 425.00 426.50 420.50 425.50 2.50 0.59% 425.00 26 425.50 10 11.21
2021-11-08 2327 2827551 3183 1184608565 421.00 423.00 416.00 419.00 6.50 -1.53% 419.00 49 419.50 38 11.04
2021-11-09 2327 3321779 3488 1414898126 419.50 430.50 419.50 429.00 10.00 2.39% 428.50 6 429.00 32 11.30
2021-11-10 2327 2035458 2874 876066750 427.50 434.50 426.00 430.00 1.00 0.23% 430.00 56 430.50 9 11.33
2021-11-11 2327 1449982 1736 622330918 426.50 432.00 426.00 429.50 0.50 -0.12% 429.00 3 429.50 9 11.31
2021-11-12 2327 2238150 2462 969395643 433.50 436.50 429.50 429.50 0.00 0% 429.50 6 430.00 7 11.31
2021-11-15 2327 4128887 4275 1815127829 432.00 444.00 432.00 442.00 12.50 2.91% 442.00 11 442.50 25 9.94
2021-11-16 2327 3251302 3586 1425995361 444.50 445.00 435.00 436.50 5.50 -1.24% 436.50 50 437.00 8 9.82
2021-11-17 2327 5850345 5873 2147483647 439.00 450.50 435.00 448.00 11.50 2.63% 448.00 16 448.50 12 10.08
2021-11-18 2327 5672513 5402 2147483647 454.00 460.00 451.00 456.00 8.00 1.79% 455.50 7 456.00 17 10.26
2021-11-19 2327 4190109 4555 1921587105 461.00 463.00 453.00 463.00 7.00 1.54% 462.50 2 463.00 29 10.41
2021-11-22 2327 3452383 4071 1599078052 463.00 466.00 457.50 466.00 3.00 0.65% 465.00 4 466.00 68 10.48
2021-11-23 2327 2867083 3505 1323496312 462.00 467.00 458.00 463.00 3.00 -0.64% 460.50 1 463.00 8 10.41
2021-11-24 2327 3759296 3806 1749377746 463.00 470.00 459.00 468.00 5.00 1.08% 467.00 2 468.00 9 10.53
2021-11-25 2327 3020415 3561 1416509291 471.00 473.00 465.00 465.00 3.00 -0.64% 465.00 54 465.50 4 10.46
2021-11-26 2327 4081513 4876 1869609768 461.50 469.00 452.00 452.00 13.00 -2.8% 451.50 60 452.50 14 10.17
2021-11-29 2327 4134072 4560 1875969833 446.00 460.00 443.00 459.50 7.50 1.66% 459.00 1 459.50 14 10.34
2021-11-30 2327 4688838 5055 2147483647 465.00 470.00 453.50 456.50 3.00 -0.65% 456.50 51 457.00 1 10.27
2021-12-01 2327 3380153 3465 1563731984 455.00 467.00 454.50 465.00 8.50 1.86% 464.50 11 465.00 53 10.46
2021-12-02 2327 2637170 3020 1226316599 463.50 469.00 461.00 465.00 0.00 0% 464.50 1 465.00 18 10.46
2021-12-03 2327 3368648 3857 1587006051 468.00 473.00 466.50 472.50 7.50 1.61% 472.50 3 473.00 77 10.63
2021-12-06 2327 2946412 3342 1378122586 472.50 472.50 465.00 465.00 7.50 -1.59% 465.00 34 465.50 16 10.46
2021-12-07 2327 4398310 5202 2011172551 465.50 466.50 454.00 456.00 9.00 -1.94% 456.00 14 457.00 9 10.26
2021-12-08 2327 2410876 2665 1101742819 459.00 461.00 454.50 454.50 1.50 -0.33% 454.50 72 455.50 1 10.22
2021-12-09 2327 2654660 2979 1204130610 452.00 458.00 450.00 453.50 1.00 -0.22% 453.50 18 454.00 3 10.20
2021-12-10 2327 2495222 3185 1119355343 450.50 452.50 446.50 447.50 6.00 -1.32% 447.50 21 448.00 13 10.07
2021-12-13 2327 2181922 2260 993128102 447.50 459.00 447.00 456.50 9.00 2.01% 456.00 35 456.50 6 10.27
2021-12-14 2327 2208604 2417 999845120 455.00 455.50 447.50 448.50 8.00 -1.75% 448.00 39 449.00 14 10.09
2021-12-15 2327 1403037 1610 634501053 448.50 457.00 448.50 450.50 2.00 0.45% 450.50 22 451.00 3 10.13
2021-12-16 2327 1594956 1813 721521014 454.50 455.00 451.00 451.00 0.50 0.11% 451.00 42 451.50 1 10.14
2021-12-17 2327 1985463 2461 890937046 450.00 453.50 445.50 447.00 4.00 -0.89% 447.00 8 447.50 34 10.05
2021-12-20 2327 1320733 1479 592373205 449.00 451.00 446.50 448.00 1.00 0.22% 448.00 6 448.50 12 10.08
2021-12-21 2327 1876607 2081 849037781 447.00 455.50 445.50 455.00 7.00 1.56% 454.50 8 455.00 17 10.23
2021-12-22 2327 5283192 5792 2147483647 460.00 470.00 457.50 469.50 14.50 3.19% 469.00 26 469.50 25 10.56
2021-12-23 2327 4788702 5710 2147483647 473.00 476.50 468.50 476.00 6.50 1.38% 475.50 9 476.00 81 10.71
2021-12-24 2327 3477794 3838 1657545293 478.00 482.00 472.00 473.00 3.00 -0.63% 473.00 29 473.50 5 10.64
2021-12-27 2327 3412321 3576 1641818050 479.50 483.00 477.00 481.50 8.50 1.8% 481.50 8 482.00 46 10.83
2021-12-28 2327 6409768 3775 2147483647 482.50 484.00 477.00 478.00 3.50 -0.73% 477.50 236 478.00 85 10.75
2021-12-29 2327 2815146 3151 1335504750 477.00 480.00 471.00 474.00 4.00 -0.84% 474.00 9 474.50 26 10.66
2021-12-30 2327 2367715 2530 1133731658 475.00 483.00 475.00 479.50 5.50 1.16% 479.00 2 479.50 18 10.78