云辰(2390)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　　　14.85
0
0%		14.75
-0.1
-0.67%		 14.00
-0.75
-5.08%		14.05
0.05
0.36%		 　13.70
-0.35
-2.49%		14.40
0.7
5.11%		14.50
0.1
0.69%		14.30
-0.2
-1.38%		13.85
-0.45
-3.15%		 　14.05
0.2
1.44%		13.90
-0.15
-1.07%		13.70
-0.2
-1.44%		13.45
-0.25
-1.82%		13.20
-0.25
-1.86%		 　13.70
0.5
3.79%		13.65
-0.05
-0.36%		13.55
-0.1
-0.73%		13.20
-0.35
-2.58%		12.65
-0.55
-4.17%		 13.86
2 月　13.80
1.15
9.09%		14.25
0.45
3.26%		14.95
0.7
4.91%		 　　　　　　　　　　　15.40
0.45
3.01%		16.90
1.5
9.74%		17.70
0.8
4.73%		 　　17.15
-0.55
-3.11%		 17.80
0.65
3.79%		 16.77
3 月　17.80
0
0%		17.60
-0.2
-1.12%		17.60
0
0%		18.75
1.15
6.53%		 　17.90
-0.85
-4.53%		17.70
-0.2
-1.12%		17.80
0.1
0.56%		17.95
0.15
0.84%		17.75
-0.2
-1.11%		 　17.90
0.15
0.85%		17.50
-0.4
-2.23%		17.45
-0.05
-0.29%		17.60
0.15
0.86%		17.45
-0.15
-0.85%		 　17.65
0.2
1.15%		18.15
0.5
2.83%		18.65
0.5
2.75%		17.55
-1.1
-5.9%		17.80
0.25
1.42%		 　18.00
0.2
1.12%		17.80
-0.2
-1.11%		 17.84
4 月18.05
0.25
1.4%		 　　　18.30
0.25
1.39%		18.80
0.5
2.73%		19.15
0.35
1.86%		18.90
-0.25
-1.31%		 　20.70
1.8
9.52%		18.80
-1.9
-9.18%		17.95
-0.85
-4.52%		18.25
0.3
1.67%		18.25
0
0%		 　18.15
-0.1
-0.55%		18.40
0.25
1.38%		18.65
0.25
1.36%		18.00
-0.65
-3.49%		18.25
0.25
1.39%		 　18.05
-0.2
-1.1%		18.35
0.3
1.66%		18.20
-0.15
-0.82%		18.20
0
0%		 18.65
5 月　　19.85
1.65
9.07%		19.05
-0.8
-4.03%		18.90
-0.15
-0.79%		18.40
-0.5
-2.65%		18.50
0.1
0.54%		 　18.40
-0.1
-0.54%		19.40
1
5.43%		20.70
1.3
6.7%		22.75
2.05
9.9%		20.80
-1.95
-8.57%		 　22.85
2.05
9.86%		21.55
-1.3
-5.69%		21.25
-0.3
-1.39%		21.30
0.05
0.24%		21.75
0.45
2.11%		 　23.90
2.15
9.89%		22.85
-1.05
-4.39%		25.10
2.25
9.85%		27.60
2.5
9.96%		28.45
0.85
3.08%		 25.65
-2.8
-9.84%		22.13
6 月23.80
-1.85
-7.21%		23.80
0
0%		24.15
0.35
1.47%		23.45
-0.7
-2.9%		 　23.90
0.45
1.92%		26.25
2.35
9.83%		26.80
0.55
2.1%		29.45
2.65
9.89%		32.35
2.9
9.85%		 　　29.70
-2.65
-8.19%		28.05
-1.65
-5.56%		28.25
0.2
0.71%		28.90
0.65
2.3%		 　28.55
-0.35
-1.21%		27.95
-0.6
-2.1%		28.15
0.2
0.72%		27.95
-0.2
-0.71%		27.15
-0.8
-2.86%		 　27.00
-0.15
-0.55%		25.75
-1.25
-4.63%		26.25
0.5
1.94%		 27.02
7 月25.75
-0.5
-1.9%		25.50
-0.25
-0.97%		 　25.95
0.45
1.76%		25.55
-0.4
-1.54%		26.85
1.3
5.09%		26.25
-0.6
-2.23%		26.00
-0.25
-0.95%		 　25.55
-0.45
-1.73%		24.45
-1.1
-4.31%		24.80
0.35
1.43%		27.25
2.45
9.88%		26.30
-0.95
-3.49%		 　26.60
0.3
1.14%		29.25
2.65
9.96%		26.90
-2.35
-8.03%		25.60
-1.3
-4.83%		25.65
0.05
0.2%		 　26.35
0.7
2.73%		25.80
-0.55
-2.09%		26.25
0.45
1.74%		26.55
0.3
1.14%		26.85
0.3
1.13%		 26.24
8 月　28.00
1.15
4.28%		27.15
-0.85
-3.04%		26.85
-0.3
-1.1%		26.70
-0.15
-0.56%		26.65
-0.05
-0.19%		 　26.35
-0.3
-1.13%		26.50
0.15
0.57%		25.30
-1.2
-4.53%		25.70
0.4
1.58%		26.40
0.7
2.72%		 　27.50
1.1
4.17%		26.30
-1.2
-4.36%		25.80
-0.5
-1.9%		25.30
-0.5
-1.94%		25.85
0.55
2.17%		 　25.35
-0.5
-1.93%		24.20
-1.15
-4.54%		24.80
0.6
2.48%		24.30
-0.5
-2.02%		24.30
0
0%		 　24.25
-0.05
-0.21%		24.25
0
0%		25.82
9 月23.80
-0.45
-1.86%		22.75
-1.05
-4.41%		21.95
-0.8
-3.52%		 　22.00
0.05
0.23%		23.00
1
4.55%		22.50
-0.5
-2.17%		22.10
-0.4
-1.78%		22.40
0.3
1.36%		 　22.15
-0.25
-1.12%		22.05
-0.1
-0.45%		22.30
0.25
1.13%		22.20
-0.1
-0.45%		22.30
0.1
0.45%		 　　　21.40
-0.9
-4.04%		21.50
0.1
0.47%		21.75
0.25
1.16%		 　22.35
0.6
2.76%		22.00
-0.35
-1.57%		21.35
-0.65
-2.95%		21.35
0
0%		 22.1
10 月21.30
-0.05
-0.23%		 　19.20
-2.1
-9.86%		19.95
0.75
3.91%		19.65
-0.3
-1.5%		20.50
0.85
4.33%		20.20
-0.3
-1.46%		 　　19.70
-0.5
-2.48%		19.40
-0.3
-1.52%		20.05
0.65
3.35%		19.95
-0.1
-0.5%		 　19.55
-0.4
-2.01%		19.70
0.15
0.77%		19.85
0.15
0.76%		20.05
0.2
1.01%		19.60
-0.45
-2.24%		 　19.55
-0.05
-0.26%		19.50
-0.05
-0.26%		21.45
1.95
10%		22.25
0.8
3.73%		21.90
-0.35
-1.57%		 20.13
11 月21.00
-0.9
-4.11%		20.75
-0.25
-1.19%		21.45
0.7
3.37%		21.25
-0.2
-0.93%		21.45
0.2
0.94%		 　21.20
-0.25
-1.17%		21.30
0.1
0.47%		20.95
-0.35
-1.64%		21.30
0.35
1.67%		21.20
-0.1
-0.47%		 　21.75
0.55
2.59%		21.60
-0.15
-0.69%		21.75
0.15
0.69%		22.15
0.4
1.84%		21.20
-0.95
-4.29%		 　21.95
0.75
3.54%		21.30
-0.65
-2.96%		21.45
0.15
0.7%		21.60
0.15
0.7%		21.70
0.1
0.46%		 　21.75
0.05
0.23%		21.35
-0.4
-1.84%		 21.45
12 月21.20
-0.15
-0.7%		21.10
-0.1
-0.47%		21.10
0
0%		 　21.90
0.8
3.79%		22.35
0.45
2.05%		24.55
2.2
9.84%		23.00
-1.55
-6.31%		23.00
0
0%		 　22.55
-0.45
-1.96%		21.85
-0.7
-3.1%		22.30
0.45
2.06%		22.50
0.2
0.9%		22.45
-0.05
-0.22%		 　22.60
0.15
0.67%		22.45
-0.15
-0.66%		22.50
0.05
0.22%		22.60
0.1
0.44%		22.40
-0.2
-0.88%		 　22.25
-0.15
-0.67%		22.65
0.4
1.8%		22.65
0
0%		23.05
0.4
1.77%		　22.4

說明:最高漲幅:10%最低跌幅:-9.86% 最高價:32.35最低價:12.65平均價:21.38,灰色底表示週末,漲139天(94.8)元,跌145天(-85.55)元,平盤18天
10%=17,9%=6,7%=2,5%=6,4%=15,3%=16,2%=21,1%=43,0%=31,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=9,-6%=13,-7%=13,-8%=15,-9%=34,-10%=46,

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 2390 3995820 1037 59742351 14.95 15.10 14.65 14.85 0.05 0% 14.85 22 14.90 6 25.60
2021-01-05 2390 1292816 569 18996104 14.85 14.85 14.55 14.75 0.10 -0.67% 14.65 14 14.75 35 25.43
2021-01-07 2390 1152573 556 16108694 14.05 14.15 13.85 14.00 0.05 -5.08% 14.00 61 14.05 36 24.14
2021-01-08 2390 4972195 1288 69844851 13.90 14.20 13.60 14.05 0.05 0.36% 14.00 17 14.05 40 24.22
2021-01-11 2390 1203138 546 16532207 13.75 13.90 13.60 13.70 0.35 -2.49% 13.70 55 13.75 20 23.62
2021-01-12 2390 6431774 2592 92526177 13.75 15.00 13.75 14.40 0.70 5.11% 14.35 31 14.40 318 24.83
2021-01-13 2390 5903194 2419 86935119 14.40 15.10 14.05 14.50 0.10 0.69% 14.45 34 14.50 3 25.00
2021-01-14 2390 1300926 580 18807381 14.50 14.65 14.30 14.30 0.20 -1.38% 14.30 131 14.40 5 24.66
2021-01-15 2390 1534529 627 21540618 14.40 14.40 13.80 13.85 0.45 -3.15% 13.80 24 13.85 6 23.88
2021-01-18 2390 1940414 984 27605291 13.90 14.60 13.85 14.05 0.20 1.44% 14.05 28 14.10 2 24.22
2021-01-19 2390 1309107 584 18376481 14.00 14.30 13.85 13.90 0.15 -1.07% 13.90 13 14.00 43 23.97
2021-01-20 2390 2068497 1020 29014468 14.00 14.35 13.70 13.70 0.20 -1.44% 13.70 1 13.75 6 23.62
2021-01-21 2390 1670793 766 22823448 13.75 14.10 13.40 13.45 0.25 -1.82% 13.45 3 13.50 38 23.19
2021-01-22 2390 1442880 619 19143015 13.60 13.60 13.10 13.20 0.25 -1.86% 13.15 11 13.20 1 22.76
2021-01-25 2390 4867782 1845 67441955 13.20 14.20 13.20 13.70 0.50 3.79% 13.70 67 13.75 161 23.62
2021-01-26 2390 1035601 476 14193961 13.60 13.95 13.60 13.65 0.05 -0.36% 13.65 16 13.70 1 23.53
2021-01-27 2390 622927 321 8453568 13.80 13.80 13.45 13.55 0.10 -0.73% 13.50 70 13.55 125 23.36
2021-01-28 2390 899744 466 12039051 13.55 13.65 13.20 13.20 0.35 -2.58% 13.20 67 13.25 114 22.76
2021-01-29 2390 1201867 633 15563202 13.25 13.35 12.65 12.65 0.55 -4.17% 12.60 30 12.65 98 21.81
2021-02-02 2390 13706017 4187 189877948 13.65 14.20 13.35 13.80 0.10 9.09% 13.80 38 13.85 27 23.79
2021-02-03 2390 5549162 2253 78348775 13.75 14.50 13.70 14.25 0.45 3.26% 14.25 16 14.30 155 24.57
2021-02-04 2390 17217563 6102 258508632 14.45 15.35 14.30 14.95 0.70 4.91% 14.95 8 15.00 5 25.78
2021-02-17 2390 6814193 2695 104762835 15.45 15.75 15.00 15.40 0.05 3.01% 15.35 51 15.40 38 26.55
2021-02-18 2390 21503121 6680 355392595 15.75 16.90 15.50 16.90 1.50 9.74% 16.90 2621 0.00 0 29.14
2021-02-19 2390 38832384 13159 695626457 17.75 18.50 17.40 17.70 0.80 4.73% 17.70 117 17.75 69 30.52
2021-02-23 2390 23860477 8856 419684441 18.90 19.30 17.10 17.15 1.80 -3.11% 17.10 236 17.15 8 29.57
2021-02-25 2390 20482207 7338 366071574 17.15 18.30 17.15 17.80 0.65 3.79% 17.75 65 17.80 14 30.69
2021-03-02 2390 7133563 3077 127845622 18.05 18.45 17.35 17.80 0.15 0% 17.75 23 17.80 57 30.69
2021-03-03 2390 3689478 1638 65296436 17.85 17.95 17.50 17.60 0.20 -1.12% 17.60 59 17.65 15 30.34
2021-03-04 2390 3472077 1552 61593988 17.65 17.95 17.45 17.60 0.00 0% 17.60 117 17.65 8 30.34
2021-03-05 2390 25866947 8978 479739895 17.80 19.05 17.65 18.75 1.15 6.53% 18.65 3 18.75 183 32.33
2021-03-08 2390 17762600 6366 328940889 19.30 19.30 17.75 17.90 0.85 -4.53% 17.90 5 17.95 20 30.86
2021-03-09 2390 4974298 2187 89155073 18.05 18.30 17.70 17.70 0.20 -1.12% 17.70 8 17.80 20 30.52
2021-03-10 2390 6376355 2761 114754823 17.85 18.40 17.55 17.80 0.10 0.56% 17.80 161 17.85 11 30.69
2021-03-11 2390 5730146 2132 103089287 17.95 18.30 17.70 17.95 0.15 0.84% 17.90 83 17.95 22 30.95
2021-03-12 2390 3768896 1632 66816047 17.95 18.05 17.55 17.75 0.20 -1.11% 17.70 12 17.75 3 30.60
2021-03-15 2390 7684321 2160 139397692 17.90 18.35 17.80 17.90 0.15 0.85% 17.85 42 17.90 5 30.86
2021-03-16 2390 2618102 1284 46409115 18.00 18.05 17.50 17.50 0.40 -2.23% 17.50 142 17.60 15 30.17
2021-03-17 2390 3236025 1496 56709478 17.55 17.85 17.25 17.45 0.05 -0.29% 17.45 20 17.55 16 30.09
2021-03-18 2390 3239399 1441 57334438 17.55 17.95 17.50 17.60 0.15 0.86% 17.60 33 17.65 5 30.34
2021-03-19 2390 2640262 1244 46408197 17.60 17.85 17.45 17.45 0.15 -0.85% 17.45 2 17.50 7 30.09
2021-03-22 2390 2925128 1213 51653674 17.60 17.80 17.40 17.65 0.20 1.15% 17.65 15 17.70 10 30.43
2021-03-23 2390 16853806 6528 311187194 17.90 19.05 17.80 18.15 0.50 2.83% 18.15 172 18.20 29 31.29
2021-03-24 2390 23799843 9558 451942590 18.50 19.55 18.50 18.65 0.50 2.75% 18.65 15 18.70 46 32.16
2021-03-25 2390 12054260 5168 218781062 18.55 18.90 17.45 17.55 1.10 -5.9% 17.55 170 17.60 4 30.26
2021-03-26 2390 2716839 1317 47942770 17.80 17.80 17.40 17.80 0.25 1.42% 17.75 18 17.80 46 30.69
2021-03-29 2390 4671263 2038 84753378 17.90 18.40 17.90 18.00 0.20 1.12% 18.00 17 18.05 39 31.03
2021-03-30 2390 3919240 1567 70270781 18.25 18.25 17.70 17.80 0.20 -1.11% 17.80 86 17.85 7 30.69
2021-04-01 2390 3337098 1404 60354435 18.15 18.25 17.85 18.05 0.00 1.4% 18.05 93 18.10 12 19.84
2021-04-06 2390 6657094 2731 122693517 18.45 18.70 18.20 18.30 0.25 1.39% 18.25 127 18.30 2 20.11
2021-04-07 2390 7250747 2743 135636157 18.35 18.90 18.35 18.80 0.50 2.73% 18.75 59 18.80 41 20.66
2021-04-08 2390 9422314 3934 180647917 19.20 19.45 18.90 19.15 0.35 1.86% 19.15 111 19.20 12 21.04
2021-04-09 2390 8467269 3176 161004326 19.20 19.35 18.55 18.90 0.25 -1.31% 18.90 53 18.95 17 20.77
2021-04-12 2390 36224546 12067 739118956 19.45 20.75 19.20 20.70 1.80 9.52% 20.65 13 20.70 85 22.75
2021-04-13 2390 20885709 9079 405847836 20.65 20.65 18.65 18.80 1.90 -9.18% 18.80 10 18.85 53 20.66
2021-04-14 2390 8085920 3644 146724712 18.80 18.90 17.35 17.95 0.85 -4.52% 17.95 68 18.00 4 19.73
2021-04-15 2390 1694621 936 30896433 17.95 18.40 17.95 18.25 0.30 1.67% 18.25 36 18.30 82 20.05
2021-04-16 2390 2732480 1250 49669652 18.25 18.45 17.90 18.25 0.00 0% 18.25 7 18.30 53 20.05
2021-04-19 2390 2732293 1173 49431970 18.25 18.30 18.00 18.15 0.10 -0.55% 18.15 124 18.20 40 19.95
2021-04-20 2390 2973881 1218 54422242 18.15 18.50 17.85 18.40 0.25 1.38% 18.35 7 18.40 4 20.22
2021-04-21 2390 7013597 2950 133137691 19.50 19.50 18.65 18.65 0.25 1.36% 18.65 5 18.75 7 20.49
2021-04-22 2390 4360085 1993 80612088 18.95 19.00 18.00 18.00 0.65 -3.49% 18.00 57 18.05 40 19.78
2021-04-23 2390 2102176 991 38229509 18.10 18.45 17.95 18.25 0.25 1.39% 18.25 9 18.30 28 20.05
2021-04-26 2390 2531711 1238 46287041 18.50 18.60 18.05 18.05 0.20 -1.1% 18.05 50 18.10 6 19.84
2021-04-27 2390 6299406 2420 116967802 18.15 19.00 17.95 18.35 0.30 1.66% 18.35 102 18.40 5 20.16
2021-04-28 2390 2486233 1050 45312128 18.55 18.55 18.10 18.20 0.15 -0.82% 18.20 197 18.25 7 20.00
2021-04-29 2390 2855428 1282 52282395 18.30 18.70 18.10 18.20 0.00 0% 18.20 250 18.25 21 20.00
2021-05-03 2390 34106781 10412 663880110 18.45 19.85 18.45 19.85 1.65 9.07% 19.80 822 19.85 540 21.81
2021-05-04 2390 35407708 10829 662669414 19.70 19.70 17.90 19.05 0.80 -4.03% 19.00 306 19.10 25 20.93
2021-05-05 2390 27332013 9820 535382855 19.00 20.50 18.75 18.90 0.15 -0.79% 18.90 11 18.95 57 20.77
2021-05-06 2390 6086423 2799 113369106 18.75 19.40 18.15 18.40 0.50 -2.65% 18.40 45 18.45 19 20.22
2021-05-07 2390 2869578 1312 53208191 18.60 18.80 18.30 18.50 0.10 0.54% 18.50 12 18.55 1 20.33
2021-05-10 2390 2446473 1135 45306855 18.50 18.80 18.35 18.40 0.10 -0.54% 18.35 69 18.40 8 20.22
2021-05-11 2390 21712648 7678 415370105 18.40 19.60 18.15 19.40 1.00 5.43% 19.40 51 19.45 246 21.32
2021-05-12 2390 74371209 26393 1503519806 19.55 21.30 18.05 20.70 1.30 6.7% 20.65 16 20.70 423 22.75
2021-05-13 2390 80389092 29772 1769723216 21.50 22.75 20.75 22.75 2.05 9.9% 22.75 18491 0.00 0 25.00
2021-05-14 2390 83098979 34498 1883528713 23.05 24.10 20.80 20.80 1.95 -8.57% 20.80 235 20.85 3 22.86
2021-05-17 2390 54137879 19947 1212990134 22.10 22.85 21.40 22.85 2.05 9.86% 22.85 725 0.00 0 25.11
2021-05-18 2390 38842103 16151 846131498 22.85 22.85 20.80 21.55 1.30 -5.69% 21.55 128 21.60 18 3.16
2021-05-19 2390 25927593 10266 560444612 21.40 22.25 21.00 21.25 0.30 -1.39% 21.25 7 21.30 54 3.12
2021-05-20 2390 26410487 10631 578215245 21.60 22.50 21.10 21.30 0.05 0.24% 21.30 32 21.35 14 3.13
2021-05-21 2390 21150345 8786 459413726 20.90 22.40 20.90 21.75 0.45 2.11% 21.75 20 21.80 34 3.19
2021-05-24 2390 50167108 19790 1155175956 21.75 23.90 21.75 23.90 2.15 9.89% 23.90 1184 0.00 0 3.51
2021-05-25 2390 50817962 20642 1206343549 24.05 24.90 22.80 22.85 1.05 -4.39% 22.85 28 22.90 98 3.36
2021-05-26 2390 64239735 20478 1585673019 22.85 25.10 22.85 25.10 2.25 9.85% 25.10 55 0.00 0 3.69
2021-05-27 2390 52218705 20112 1391594206 25.45 27.60 25.35 27.60 2.50 9.96% 27.60 26732 0.00 0 4.05
2021-05-28 2390 90762360 37616 2147483647 29.25 30.00 28.00 28.45 0.85 3.08% 28.40 59 28.45 95 4.18
2021-05-31 2390 62618473 27898 1677840445 29.00 29.30 25.65 25.65 2.80 -9.84% 25.65 1053 25.70 57 3.77
2021-06-01 2390 40860063 17096 966301494 24.80 25.00 23.10 23.80 1.85 -7.21% 23.80 217 23.85 38 3.49
2021-06-02 2390 27423805 11427 660501907 24.00 24.80 23.30 23.80 0.00 0% 23.75 69 23.80 1 3.49
2021-06-03 2390 13605011 5836 329438722 23.90 24.60 23.85 24.15 0.35 1.47% 24.15 29 24.20 9 3.55
2021-06-04 2390 11032854 5329 264010834 24.30 24.70 23.25 23.45 0.70 -2.9% 23.45 48 23.50 27 3.44
2021-06-07 2390 16845097 7227 406054601 23.55 24.60 23.40 23.90 0.45 1.92% 23.90 98 23.95 8 3.51
2021-06-08 2390 43050465 14016 1114210924 24.55 26.25 24.50 26.25 2.35 9.83% 26.25 20144 0.00 0 3.85
2021-06-09 2390 136273789 53818 2147483647 26.90 28.85 26.40 26.80 0.55 2.1% 26.80 578 26.85 46 3.94
2021-06-10 2390 92890615 35246 2147483647 28.00 29.45 27.75 29.45 2.65 9.89% 29.45 18461 0.00 0 4.32
2021-06-11 2390 17171345 5367 554949217 32.35 32.35 31.50 32.35 2.90 9.85% 32.35 6927 0.00 0 4.75
2021-06-15 2390 179346058 72269 2147483647 30.90 34.05 29.15 29.70 2.65 -8.19% 29.65 144 29.70 2 4.36
2021-06-16 2390 60601692 26993 1757601787 29.00 30.40 28.05 28.05 1.65 -5.56% 28.05 213 28.10 18 4.12
2021-06-17 2390 24579131 11075 696416065 27.65 28.75 27.55 28.25 0.20 0.71% 28.25 96 28.30 13 4.15
2021-06-18 2390 36650965 17756 1076356130 28.30 30.45 28.30 28.90 0.65 2.3% 28.90 153 28.95 35 4.24
2021-06-21 2390 35733059 16013 1051610363 29.70 30.25 28.50 28.55 0.35 -1.21% 28.55 10 28.60 30 4.19
2021-06-22 2390 17494288 8479 496338046 29.00 29.45 27.60 27.95 0.60 -2.1% 27.90 13 27.95 46 4.10
2021-06-23 2390 25643106 11322 738781023 29.00 29.60 28.15 28.15 0.20 0.72% 28.15 149 28.20 20 4.13
2021-06-24 2390 9139144 4500 256796663 28.35 28.60 27.85 27.95 0.20 -0.71% 27.95 80 28.00 5 4.10
2021-06-25 2390 10721061 4981 296189684 28.05 28.30 27.15 27.15 0.80 -2.86% 27.10 189 27.15 33 3.99
2021-06-28 2390 13358638 6255 362403341 27.50 28.00 26.50 27.00 0.15 -0.55% 26.95 34 27.00 41 3.96
2021-06-29 2390 15797569 7554 407521654 26.60 26.80 25.05 25.75 1.25 -4.63% 25.75 28 25.80 25 3.78
2021-06-30 2390 9214430 4181 241677795 26.25 26.60 25.90 26.25 0.50 1.94% 26.20 112 26.25 32 3.85
2021-07-01 2390 14554195 5110 381909454 26.25 26.70 25.70 25.75 0.50 -1.9% 25.75 69 25.80 11 3.78
2021-07-02 2390 7296950 2786 188834593 25.80 26.25 25.50 25.50 0.25 -0.97% 25.45 24 25.50 8 3.74
2021-07-05 2390 12228075 4228 313584679 25.55 26.05 24.95 25.95 0.45 1.76% 25.90 4 25.95 2 3.81
2021-07-06 2390 5820625 2605 151041343 26.15 26.30 25.50 25.55 0.40 -1.54% 25.55 3 25.60 24 3.75
2021-07-07 2390 17708921 8692 475764439 25.80 27.45 25.80 26.85 1.30 5.09% 26.80 110 26.85 2 3.94
2021-07-08 2390 6116886 3150 162557486 27.20 27.35 26.20 26.25 0.60 -2.23% 26.25 16 26.35 10 3.85
2021-07-09 2390 4320804 2094 113655282 26.40 26.70 26.00 26.00 0.25 -0.95% 26.00 36 26.05 44 3.82
2021-07-12 2390 7200880 3110 185909875 26.20 26.35 25.50 25.55 0.45 -1.73% 25.55 73 25.60 18 3.75
2021-07-13 2390 24204154 6817 612904425 25.65 25.90 24.30 24.45 1.10 -4.31% 24.40 125 24.45 3 3.59
2021-07-14 2390 9190033 3946 225253509 24.90 25.25 23.85 24.80 0.35 1.43% 24.75 52 24.80 1 3.64
2021-07-15 2390 20121534 7629 535392944 25.45 27.25 25.30 27.25 2.45 9.88% 27.25 13274 0.00 0 4.00
2021-07-16 2390 34325287 13551 934657241 27.40 28.50 26.30 26.30 0.95 -3.49% 26.30 182 26.35 4 3.86
2021-07-19 2390 12501359 4726 337315314 27.30 27.45 26.50 26.60 0.30 1.14% 26.60 97 26.65 3 3.91
2021-07-20 2390 11372250 3586 332638278 29.25 29.25 29.25 29.25 2.65 9.96% 29.25 44883 0.00 0 4.30
2021-07-21 2390 41175270 17925 1176368850 29.90 29.90 26.85 26.90 2.35 -8.03% 26.85 63 26.90 10 3.95
2021-07-22 2390 10974000 5012 288955250 27.20 27.35 25.50 25.60 1.30 -4.83% 25.60 97 25.65 3 3.76
2021-07-23 2390 17844182 7065 449734740 25.00 25.90 24.50 25.65 0.05 0.2% 25.60 24 25.65 14 3.77
2021-07-26 2390 8312969 4020 221133702 26.50 27.35 26.30 26.35 0.70 2.73% 26.35 147 26.40 10 3.87
2021-07-27 2390 17905258 5130 471645221 26.30 26.80 25.35 25.80 0.55 -2.09% 25.80 17 25.85 24 3.79
2021-07-28 2390 15003754 7195 399518648 26.35 27.30 25.90 26.25 0.45 1.74% 26.20 35 26.25 13 3.85
2021-07-29 2390 5245567 2291 139864416 27.00 27.10 26.35 26.55 0.30 1.14% 26.50 77 26.55 8 3.90
2021-07-30 2390 7812942 3634 210774825 26.80 27.50 26.55 26.85 0.30 1.13% 26.85 19 26.90 1 3.94
2021-08-02 2390 13638760 6424 377041708 27.40 28.20 26.75 28.00 1.15 4.28% 28.00 234 28.05 20 4.11
2021-08-03 2390 7222745 3442 197937001 27.70 27.80 27.15 27.15 0.85 -3.04% 27.15 119 27.20 5 3.99
2021-08-04 2390 10732122 3609 291832945 27.40 27.55 26.60 26.85 0.30 -1.1% 26.85 56 26.90 3 3.94
2021-08-05 2390 3877448 2164 104734953 27.20 27.50 26.60 26.70 0.15 -0.56% 26.70 54 26.75 2 3.92
2021-08-06 2390 3472214 2051 92990405 26.75 27.15 26.50 26.65 0.05 -0.19% 26.65 38 26.70 5 3.91
2021-08-09 2390 3718847 2107 99663865 26.85 27.30 26.30 26.35 0.30 -1.13% 26.35 49 26.40 3 3.87
2021-08-10 2390 7323206 3748 196072044 26.45 27.20 26.25 26.50 0.15 0.57% 26.50 46 26.60 4 3.89
2021-08-11 2390 5635932 2712 146230026 27.00 27.00 25.00 25.30 1.20 -4.53% 25.30 56 25.35 14 3.72
2021-08-12 2390 4424555 2180 114318499 25.45 26.15 25.45 25.70 0.40 1.58% 25.70 55 25.75 11 3.77
2021-08-13 2390 14653511 6678 392815156 26.30 27.35 25.85 26.40 0.70 2.72% 26.40 12 26.45 1 3.88
2021-08-16 2390 44463838 19419 1239319422 27.10 28.50 27.00 27.50 1.10 4.17% 27.50 41 27.55 11 5.03
2021-08-17 2390 58055198 24598 1624184500 27.90 28.90 26.30 26.30 1.20 -4.36% 26.30 131 26.40 6 4.81
2021-08-18 2390 45409683 11275 1180960128 25.80 26.60 24.60 25.80 0.50 -1.9% 25.80 125 25.85 17 4.72
2021-08-19 2390 11993915 5557 305634811 24.90 26.20 24.80 25.30 0.50 -1.94% 25.20 2 25.30 36 4.63
2021-08-20 2390 7229789 3288 185038000 25.30 25.85 25.25 25.85 0.55 2.17% 25.80 5 25.85 9 4.73
2021-08-23 2390 8578753 4053 221234498 26.20 26.45 25.30 25.35 0.50 -1.93% 25.35 25 25.40 14 4.63
2021-08-24 2390 7779470 3666 194072217 25.65 25.75 24.15 24.20 1.15 -4.54% 24.15 71 24.20 12 4.42
2021-08-25 2390 8545326 3717 209913044 24.15 25.40 24.00 24.80 0.60 2.48% 24.70 6 24.80 113 4.53
2021-08-26 2390 4438205 2167 108178383 24.50 24.60 24.20 24.30 0.50 -2.02% 24.30 43 24.35 10 4.44
2021-08-27 2390 2948737 1469 72117092 24.50 24.75 24.30 24.30 0.00 0% 24.30 65 24.35 3 4.44
2021-08-30 2390 2265696 1106 55364041 24.50 24.70 24.25 24.25 0.05 -0.21% 24.25 15 24.30 5 4.43
2021-08-31 2390 1785566 895 43505845 24.65 24.65 24.20 24.25 0.00 0% 24.20 124 24.30 4 4.43
2021-09-01 2390 2838566 1544 68036332 24.35 24.40 23.80 23.80 0.45 -1.86% 23.80 157 23.85 7 4.35
2021-09-02 2390 4754773 2392 110173802 23.80 23.85 22.75 22.75 1.05 -4.41% 22.75 52 22.80 5 4.16
2021-09-03 2390 5908167 2826 131453340 22.90 23.10 21.80 21.95 0.80 -3.52% 21.95 32 22.00 17 4.01
2021-09-06 2390 4267208 1884 95216345 22.30 22.70 22.00 22.00 0.05 0.23% 22.00 103 22.05 6 4.02
2021-09-07 2390 7986590 3490 181158642 22.15 23.35 21.90 23.00 1.00 4.55% 23.00 55 23.05 18 4.20
2021-09-08 2390 5729990 2514 130844533 22.75 23.25 22.50 22.50 0.50 -2.17% 22.50 79 22.55 2 4.11
2021-09-09 2390 2659652 1433 59237236 22.60 22.85 22.05 22.10 0.40 -1.78% 22.10 7 22.20 3 4.04
2021-09-10 2390 1595760 800 35619695 22.35 22.45 22.20 22.40 0.30 1.36% 22.35 14 22.40 55 4.10
2021-09-13 2390 1622787 901 36088299 22.65 22.65 22.10 22.15 0.25 -1.12% 22.15 91 22.20 6 4.05
2021-09-14 2390 2601380 1116 57814741 22.35 22.45 22.05 22.05 0.10 -0.45% 22.05 36 22.10 1 4.03
2021-09-15 2390 3500871 1615 78709749 22.55 22.70 22.30 22.30 0.25 1.13% 22.30 34 22.45 2 4.08
2021-09-16 2390 1265611 642 28136005 22.30 22.45 22.05 22.20 0.10 -0.45% 22.20 21 22.25 12 4.06
2021-09-17 2390 901000 520 19965100 22.10 22.30 22.00 22.30 0.10 0.45% 22.25 1 22.30 30 4.08
2021-09-22 2390 1508073 860 32454474 21.90 21.90 21.35 21.40 0.90 -4.04% 21.40 96 21.45 8 3.91
2021-09-23 2390 1282750 683 27769728 21.80 21.85 21.45 21.50 0.10 0.47% 21.50 34 21.55 50 3.93
2021-09-24 2390 1102645 633 23951051 21.75 21.95 21.60 21.75 0.25 1.16% 21.75 15 21.80 4 3.98
2021-09-27 2390 12360856 2591 278473915 21.85 22.80 21.70 22.35 0.60 2.76% 22.30 48 22.35 6 4.09
2021-09-28 2390 1343960 641 29573910 22.15 22.25 21.80 22.00 0.35 -1.57% 22.00 125 22.05 23 4.02
2021-09-29 2390 1431882 762 30722004 21.60 21.85 21.30 21.35 0.65 -2.95% 21.35 1 21.40 14 3.90
2021-09-30 2390 1153428 558 24656685 21.55 21.55 21.10 21.35 0.00 0% 21.35 18 21.40 6 3.90
2021-10-01 2390 4412258 1922 95510987 21.40 22.20 21.30 21.30 0.05 -0.23% 21.30 13 21.40 12 3.89
2021-10-04 2390 7104602 3052 138798690 21.05 21.15 19.20 19.20 2.10 -9.86% 0.00 0 19.20 235 3.51
2021-10-05 2390 6483802 3095 124242688 19.00 19.95 17.85 19.95 0.75 3.91% 19.90 1 19.95 39 3.65
2021-10-06 2390 2047710 1062 40916320 20.05 20.45 19.60 19.65 0.30 -1.5% 19.65 9 19.70 6 3.59
2021-10-07 2390 2638172 1386 53155911 19.75 20.50 19.60 20.50 0.85 4.33% 20.45 3 20.50 40 3.75
2021-10-08 2390 1227052 615 25017915 20.50 20.75 20.10 20.20 0.30 -1.46% 20.20 8 20.25 6 3.69
2021-10-12 2390 1219966 599 24221237 20.05 20.25 19.60 19.70 0.50 -2.48% 19.65 10 19.70 4 3.60
2021-10-13 2390 1071289 628 20944336 19.90 20.10 19.30 19.40 0.30 -1.52% 19.35 15 19.50 3 3.55
2021-10-14 2390 3460768 1762 69681834 19.85 20.70 19.65 20.05 0.65 3.35% 20.00 90 20.05 1 3.67
2021-10-15 2390 1921198 1041 38761482 20.50 20.55 19.90 19.95 0.10 -0.5% 19.90 27 20.05 12 3.65
2021-10-18 2390 8197019 2177 162557015 20.25 20.25 19.10 19.55 0.40 -2.01% 19.50 1 19.55 24 3.57
2021-10-19 2390 1494168 712 29307676 19.50 19.85 19.30 19.70 0.15 0.77% 19.70 22 19.75 5 3.60
2021-10-20 2390 1200835 627 23818475 19.80 20.05 19.60 19.85 0.15 0.76% 19.85 10 19.90 38 3.63
2021-10-21 2390 1675842 766 33719650 19.95 20.40 19.95 20.05 0.20 1.01% 20.05 37 20.10 2 3.67
2021-10-22 2390 882388 486 17445918 20.05 20.20 19.60 19.60 0.45 -2.24% 19.60 35 19.65 1 3.58
2021-10-25 2390 860423 457 16750937 19.60 19.80 19.30 19.55 0.05 -0.26% 19.50 21 19.55 1 3.57
2021-10-26 2390 962287 573 18749438 19.60 19.60 19.40 19.50 0.05 -0.26% 19.45 23 19.50 7 3.56
2021-10-27 2390 17155891 6591 359335908 20.00 21.45 20.00 21.45 1.95 10% 21.45 6451 0.00 0 3.92
2021-10-28 2390 24345658 11125 547397313 21.55 23.10 21.45 22.25 0.80 3.73% 22.20 169 22.25 11 4.07
2021-10-29 2390 6816989 3512 147686267 21.80 22.25 21.35 21.90 0.35 -1.57% 21.85 4 21.90 1 4.00
2021-11-01 2390 4149438 2230 87989720 21.60 21.75 20.95 21.00 0.90 -4.11% 21.00 547 21.05 6 3.84
2021-11-02 2390 1985601 1119 41671276 21.25 21.35 20.70 20.75 0.25 -1.19% 20.75 2 20.80 16 3.79
2021-11-03 2390 2605362 1340 55385738 21.05 21.55 20.65 21.45 0.70 3.37% 21.45 32 21.50 6 3.92
2021-11-04 2390 1382848 779 29626396 21.50 21.65 21.25 21.25 0.20 -0.93% 21.20 19 21.25 2 3.88
2021-11-05 2390 1528213 804 32708849 21.30 21.70 21.15 21.45 0.20 0.94% 21.45 37 21.50 23 3.92
2021-11-08 2390 1608262 945 34350856 21.50 21.70 21.15 21.20 0.25 -1.17% 21.15 39 21.20 26 3.88
2021-11-09 2390 1899616 764 40321913 21.30 21.45 20.95 21.30 0.10 0.47% 21.25 37 21.30 14 3.89
2021-11-10 2390 1143230 627 24088899 21.40 21.40 20.90 20.95 0.35 -1.64% 20.95 3 21.05 3 3.83
2021-11-11 2390 2308471 1135 49485921 21.20 21.65 21.10 21.30 0.35 1.67% 21.30 19 21.35 1 3.89
2021-11-12 2390 1005325 509 21458853 21.45 21.60 21.20 21.20 0.10 -0.47% 21.20 20 21.25 1 3.88
2021-11-15 2390 4208107 1801 90186164 21.20 21.85 20.95 21.75 0.55 2.59% 21.75 5 21.80 62 3.41
2021-11-16 2390 1476578 913 31870348 21.70 21.70 21.40 21.60 0.15 -0.69% 21.60 6 21.65 34 3.39
2021-11-17 2390 2961671 1362 64600224 21.75 22.10 21.60 21.75 0.15 0.69% 21.75 4 21.80 28 3.41
2021-11-18 2390 3094812 1628 68076424 21.85 22.35 21.55 22.15 0.40 1.84% 22.15 82 22.20 51 3.48
2021-11-19 2390 3286498 1783 70904105 22.35 22.35 21.20 21.20 0.95 -4.29% 21.15 137 21.20 50 3.33
2021-11-22 2390 4478854 1978 97936158 21.20 22.40 21.10 21.95 0.75 3.54% 21.95 13 22.00 43 3.45
2021-11-23 2390 4162617 2146 91348854 22.55 22.60 21.30 21.30 0.65 -2.96% 21.30 33 21.35 2 3.34
2021-11-24 2390 1519684 705 32428304 21.40 21.50 21.20 21.45 0.15 0.7% 21.45 26 21.50 49 3.37
2021-11-25 2390 1859271 956 40495843 21.70 22.10 21.55 21.60 0.15 0.7% 21.60 33 21.65 7 3.39
2021-11-26 2390 7177620 3512 158959368 22.00 22.70 21.50 21.70 0.10 0.46% 21.65 67 21.70 3 3.41
2021-11-29 2390 8154317 3985 181269143 22.00 22.85 21.75 21.75 0.05 0.23% 21.75 11 21.80 3 3.41
2021-11-30 2390 3747966 1784 79645214 21.75 21.75 20.95 21.35 0.40 -1.84% 21.25 4 21.35 11 3.35
2021-12-01 2390 1584016 769 33653805 21.35 21.55 21.15 21.20 0.15 -0.7% 21.20 20 21.25 1 3.33
2021-12-02 2390 1817111 809 38558335 21.35 21.50 21.05 21.10 0.10 -0.47% 21.10 9 21.15 6 3.31
2021-12-03 2390 1905914 971 40551490 21.50 21.65 21.00 21.10 0.00 0% 21.10 47 21.15 4 3.31
2021-12-06 2390 3174776 1647 68731491 21.25 22.00 21.25 21.90 0.80 3.79% 21.85 10 21.90 11 3.44
2021-12-07 2390 6243298 2607 139243595 21.95 22.60 21.70 22.35 0.45 2.05% 22.35 10 22.40 8 3.51
2021-12-08 2390 26390447 9307 636959224 22.70 24.55 22.55 24.55 2.20 9.84% 24.55 1279 0.00 0 3.85
2021-12-09 2390 18801420 8828 447456844 24.70 24.75 23.00 23.00 1.55 -6.31% 23.00 41 23.05 2 3.61
2021-12-10 2390 7990857 4059 187773425 23.15 23.95 23.00 23.00 0.00 0% 23.00 12 23.05 15 3.61
2021-12-13 2390 4261763 2220 96921681 23.25 23.35 22.50 22.55 0.45 -1.96% 22.55 26 22.60 5 3.54
2021-12-14 2390 3401080 1655 75168821 22.60 22.80 21.65 21.85 0.70 -3.1% 21.80 22 21.85 15 3.43
2021-12-15 2390 1735367 846 38498660 22.05 22.45 21.85 22.30 0.45 2.06% 22.30 9 22.35 14 3.50
2021-12-16 2390 2001785 964 45107533 22.65 22.75 22.30 22.50 0.20 0.9% 22.50 117 22.55 28 3.53
2021-12-17 2390 2421350 1141 54545290 22.60 23.00 22.20 22.45 0.05 -0.22% 22.45 12 22.50 10 3.52
2021-12-20 2390 5009695 2425 114787728 22.60 23.35 22.20 22.60 0.15 0.67% 22.60 51 22.65 30 3.55
2021-12-21 2390 1884396 1003 42230052 22.65 22.70 22.30 22.45 0.15 -0.66% 22.40 49 22.45 23 3.52
2021-12-22 2390 1598442 855 36120482 22.60 22.90 22.45 22.50 0.05 0.22% 22.50 11 22.55 5 3.53
2021-12-23 2390 1476500 778 33489255 22.65 23.00 22.50 22.60 0.10 0.44% 22.60 16 22.65 9 3.55
2021-12-24 2390 1372207 690 30930132 22.80 22.85 22.35 22.40 0.20 -0.88% 22.40 20 22.50 38 3.52
2021-12-27 2390 1380692 624 30838838 22.45 22.50 22.25 22.25 0.15 -0.67% 22.25 83 22.35 6 3.49
2021-12-28 2390 2676036 1228 60748025 22.30 22.90 22.30 22.65 0.40 1.8% 22.65 32 22.70 32 3.56
2021-12-29 2390 1263999 646 28640537 22.65 22.75 22.55 22.65 0.00 0% 22.60 27 22.70 14 3.56
2021-12-30 2390 5411198 2526 125355875 22.95 23.50 22.90 23.05 0.40 1.77% 23.05 6 23.10 32 3.62