興富發(2542)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　45.15
0
0%		45.05
-0.1
-0.22%		 45.60
0.55
1.22%		45.90
0.3
0.66%		 　46.00
0.1
0.22%		45.55
-0.45
-0.98%		45.80
0.25
0.55%		45.70
-0.1
-0.22%		45.05
-0.65
-1.42%		 　44.55
-0.5
-1.11%		44.40
-0.15
-0.34%		43.10
-1.3
-2.93%		43.40
0.3
0.7%		43.10
-0.3
-0.69%		 　43.95
0.85
1.97%		43.45
-0.5
-1.14%		43.60
0.15
0.35%		43.25
-0.35
-0.8%		42.60
-0.65
-1.5%		 44.5
2 月　43.60
1
2.35%		43.30
-0.3
-0.69%		43.45
0.15
0.35%		 　　　　　　　　　　　43.75
0.3
0.69%		43.85
0.1
0.23%		44.10
0.25
0.57%		 　　44.85
0.75
1.7%		 44.95
0.1
0.22%		 44.28
3 月　44.55
-0.4
-0.89%		44.95
0.4
0.9%		45.05
0.1
0.22%		44.95
-0.1
-0.22%		 　45.25
0.3
0.67%		45.40
0.15
0.33%		45.45
0.05
0.11%		45.35
-0.1
-0.22%		44.95
-0.4
-0.88%		 　44.75
-0.2
-0.44%		44.90
0.15
0.34%		45.20
0.3
0.67%		45.20
0
0%		44.25
-0.95
-2.1%		 　43.60
-0.65
-1.47%		43.15
-0.45
-1.03%		43.55
0.4
0.93%		43.60
0.05
0.11%		43.50
-0.1
-0.23%		 　43.55
0.05
0.11%		43.45
-0.1
-0.23%		 44.43
4 月43.55
0.1
0.23%		 　　　43.65
0.1
0.23%		43.65
0
0%		43.50
-0.15
-0.34%		43.75
0.25
0.57%		 　43.60
-0.15
-0.34%		43.50
-0.1
-0.23%		43.25
-0.25
-0.57%		43.30
0.05
0.12%		43.60
0.3
0.69%		 　44.60
1
2.29%		44.35
-0.25
-0.56%		44.35
0
0%		44.10
-0.25
-0.56%		45.35
1.25
2.83%		 　46.60
1.25
2.76%		46.20
-0.4
-0.86%		45.65
-0.55
-1.19%		45.25
-0.4
-0.88%		 44.39
5 月　　44.70
-0.55
-1.22%		44.35
-0.35
-0.78%		45.20
0.85
1.92%		45.25
0.05
0.11%		44.70
-0.55
-1.22%		 　45.70
1
2.24%		44.85
-0.85
-1.86%		42.60
-2.25
-5.02%		42.10
-0.5
-1.17%		42.80
0.7
1.66%		 　40.80
-2
-4.67%		41.90
1.1
2.7%		41.85
-0.05
-0.12%		42.15
0.3
0.72%		43.00
0.85
2.02%		 　42.70
-0.3
-0.7%		42.30
-0.4
-0.94%		42.20
-0.1
-0.24%		42.60
0.4
0.95%		42.65
0.05
0.12%		 42.10
-0.55
-1.29%		43.07
6 月42.20
0.1
0.24%		42.00
-0.2
-0.47%		41.85
-0.15
-0.36%		41.95
0.1
0.24%		 　41.55
-0.4
-0.95%		41.40
-0.15
-0.36%		41.75
0.35
0.85%		42.30
0.55
1.32%		42.40
0.1
0.24%		 　　42.80
0.4
0.94%		42.50
-0.3
-0.7%		42.75
0.25
0.59%		42.20
-0.55
-1.29%		 　42.20
0
0%		42.35
0.15
0.36%		42.70
0.35
0.83%		43.85
1.15
2.69%		43.60
-0.25
-0.57%		 　43.60
0
0%		43.55
-0.05
-0.11%		43.65
0.1
0.23%		 42.56
7 月43.20
-0.45
-1.03%		43.30
0.1
0.23%		 　43.50
0.2
0.46%		43.65
0.15
0.34%		44.40
0.75
1.72%		44.65
0.25
0.56%		45.00
0.35
0.78%		 　45.20
0.2
0.44%		44.85
-0.35
-0.77%		44.95
0.1
0.22%		45.10
0.15
0.33%		45.75
0.65
1.44%		 　46.10
0.35
0.77%		45.65
-0.45
-0.98%		46.00
0.35
0.77%		46.85
0.85
1.85%		47.90
1.05
2.24%		 　48.10
0.2
0.42%		48.15
0.05
0.1%		48.35
0.2
0.42%		49.10
0.75
1.55%		49.05
-0.05
-0.1%		 45.97
8 月　49.45
0.4
0.82%		49.30
-0.15
-0.3%		49.05
-0.25
-0.51%		48.70
-0.35
-0.71%		49.45
0.75
1.54%		 　49.00
-0.45
-0.91%		48.85
-0.15
-0.31%		48.80
-0.05
-0.1%		48.95
0.15
0.31%		48.90
-0.05
-0.1%		 　48.10
-0.8
-1.64%		48.60
0.5
1.04%		48.40
-0.2
-0.41%		47.55
-0.85
-1.76%		47.55
0
0%		 　47.50
-0.05
-0.11%		47.65
0.15
0.32%		47.60
-0.05
-0.1%		47.40
-0.2
-0.42%		47.45
0.05
0.11%		 　47.40
-0.05
-0.11%		48.20
0.8
1.69%		48.3
9 月48.40
0.2
0.41%		48.25
-0.15
-0.31%		48.25
0
0%		 　48.15
-0.1
-0.21%		47.85
-0.3
-0.62%		47.25
-0.6
-1.25%		47.50
0.25
0.53%		47.95
0.45
0.95%		 　48.35
0.4
0.83%		47.90
-0.45
-0.93%		47.55
-0.35
-0.73%		47.80
0.25
0.53%		47.35
-0.45
-0.94%		 　　　46.20
-1.15
-2.43%		46.80
0.6
1.3%		45.10
-1.7
-3.63%		 　44.65
-0.45
-1%		45.30
0.65
1.46%		45.05
-0.25
-0.55%		45.10
0.05
0.11%		 46.92
10 月44.80
-0.3
-0.67%		 　44.70
-0.1
-0.22%		44.60
-0.1
-0.22%		44.25
-0.35
-0.78%		44.65
0.4
0.9%		44.60
-0.05
-0.11%		 　　45.10
0.5
1.12%		45.05
-0.05
-0.11%		44.70
-0.35
-0.78%		44.75
0.05
0.11%		 　44.65
-0.1
-0.22%		44.55
-0.1
-0.22%		44.60
0.05
0.11%		45.00
0.4
0.9%		45.15
0.15
0.33%		 　45.20
0.05
0.11%		45.55
0.35
0.77%		45.10
-0.45
-0.99%		45.10
0
0%		44.95
-0.15
-0.33%		 44.85
11 月44.70
-0.25
-0.56%		44.70
0
0%		44.85
0.15
0.34%		44.65
-0.2
-0.45%		44.55
-0.1
-0.22%		 　45.00
0.45
1.01%		44.95
-0.05
-0.11%		45.45
0.5
1.11%		45.60
0.15
0.33%		47.80
2.2
4.82%		 　47.65
-0.15
-0.31%		46.80
-0.85
-1.78%		46.50
-0.3
-0.64%		46.60
0.1
0.22%		46.65
0.05
0.11%		 　46.55
-0.1
-0.21%		46.20
-0.35
-0.75%		46.85
0.65
1.41%		47.10
0.25
0.53%		46.80
-0.3
-0.64%		 　46.45
-0.35
-0.75%		46.20
-0.25
-0.54%		 46.11
12 月46.70
0.5
1.08%		46.30
-0.4
-0.86%		46.30
0
0%		 　46.40
0.1
0.22%		46.50
0.1
0.22%		46.50
0
0%		46.50
0
0%		46.50
0
0%		 　46.70
0.2
0.43%		46.50
-0.2
-0.43%		46.60
0.1
0.22%		47.25
0.65
1.39%		47.25
0
0%		 　47.60
0.35
0.74%		47.00
-0.6
-1.26%		46.70
-0.3
-0.64%		46.05
-0.65
-1.39%		46.20
0.15
0.33%		 　46.25
0.05
0.11%		46.15
-0.1
-0.22%		46.25
0.1
0.22%		46.25
0
0%		　46.59

說明:最高漲幅:4.82%最低跌幅:-5.02% 最高價:49.45最低價:40.80平均價:45.2,灰色底表示週末,漲142天(54.2)元,跌142天(-54.2)元,平盤18天
5%=1,3%=5,2%=20,1%=54,0%=80,-0%=1,-1%=1,-2%=3,-3%=9,-4%=52,-5%=76,

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 2542 4269789 2459 193490782 45.75 45.80 45.15 45.15 0.70 0% 45.15 64 45.25 7 16.60
2021-01-05 2542 3781529 1915 170766865 45.15 45.35 45.05 45.05 0.10 -0.22% 45.05 66 45.15 5 16.56
2021-01-07 2542 4417653 2394 201748514 45.70 46.00 45.35 45.60 0.40 1.22% 45.55 6 45.60 52 16.76
2021-01-08 2542 4755620 2147 218249045 45.80 46.00 45.75 45.90 0.30 0.66% 45.85 40 45.90 52 16.88
2021-01-11 2542 3572053 2267 164571406 45.95 46.45 45.80 46.00 0.10 0.22% 46.00 135 46.05 40 16.91
2021-01-12 2542 4333419 2047 198701256 45.90 46.15 45.50 45.55 0.45 -0.98% 45.55 32 45.60 10 16.75
2021-01-13 2542 2683267 1452 122842046 45.75 46.00 45.60 45.80 0.25 0.55% 45.75 6 45.80 31 16.84
2021-01-14 2542 2945499 1742 134548317 45.75 45.90 45.45 45.70 0.10 -0.22% 45.60 8 45.70 23 16.80
2021-01-15 2542 3136099 2047 142295294 45.90 45.90 45.05 45.05 0.65 -1.42% 45.05 6 45.10 12 16.56
2021-01-18 2542 2807883 1992 125468257 45.00 45.00 44.25 44.55 0.50 -1.11% 44.55 9 44.60 29 16.38
2021-01-19 2542 2666708 1670 118837464 44.50 44.80 44.40 44.40 0.15 -0.34% 44.40 121 44.50 64 16.32
2021-01-20 2542 6265570 4393 273191900 44.40 44.40 43.05 43.10 1.30 -2.93% 43.10 58 43.15 1 15.85
2021-01-21 2542 2547046 1780 110477369 43.10 43.70 43.10 43.40 0.30 0.7% 43.30 13 43.40 7 15.96
2021-01-22 2542 2585836 1735 111803342 43.60 43.65 43.10 43.10 0.30 -0.69% 43.10 73 43.15 7 15.85
2021-01-25 2542 3124121 1907 135942546 42.85 43.95 42.80 43.95 0.85 1.97% 43.90 1 43.95 47 16.16
2021-01-26 2542 2215933 1403 96466650 44.00 44.00 43.30 43.45 0.50 -1.14% 43.40 9 43.45 220 15.97
2021-01-27 2542 2203010 1262 96197224 43.45 43.90 43.45 43.60 0.15 0.35% 43.60 12 43.70 39 16.03
2021-01-28 2542 2535726 2064 109658398 43.30 43.50 43.05 43.25 0.35 -0.8% 43.25 49 43.30 13 15.90
2021-01-29 2542 4168987 2638 179186950 43.25 43.40 42.60 42.60 0.65 -1.5% 42.60 9 42.70 7 15.66
2021-02-02 2542 1748587 1418 76367285 43.25 44.00 43.10 43.60 0.35 2.35% 43.60 8 43.70 32 16.03
2021-02-03 2542 1840223 1269 80000853 43.75 43.75 43.25 43.30 0.30 -0.69% 43.30 67 43.45 37 15.92
2021-02-04 2542 1768621 1055 76941020 43.10 43.80 43.10 43.45 0.15 0.35% 43.45 5 43.50 11 15.97
2021-02-17 2542 5025326 3029 220716286 43.70 44.40 43.70 43.75 0.15 0.69% 43.75 11 43.80 89 16.08
2021-02-18 2542 3058235 1666 134474976 43.90 44.20 43.80 43.85 0.10 0.23% 43.85 103 43.95 40 16.12
2021-02-19 2542 2005210 1170 88011462 43.85 44.15 43.65 44.10 0.25 0.57% 44.05 21 44.10 86 16.21
2021-02-23 2542 4058067 2692 181595217 44.10 44.95 44.10 44.85 0.80 1.7% 44.85 86 44.90 75 16.49
2021-02-25 2542 2540574 1443 114169423 45.00 45.00 44.80 44.95 0.40 0.22% 44.95 10 45.00 135 16.53
2021-03-02 2542 3718918 2526 166788918 45.30 45.40 44.55 44.55 0.65 -0.89% 44.55 64 44.60 20 16.38
2021-03-03 2542 2634759 1786 118122132 44.85 45.00 44.55 44.95 0.40 0.9% 44.95 28 45.00 270 16.53
2021-03-04 2542 4425395 2161 198880250 45.00 45.30 44.60 45.05 0.10 0.22% 45.05 1 45.10 56 16.56
2021-03-05 2542 1549444 1082 69703581 45.00 45.10 44.80 44.95 0.10 -0.22% 44.90 118 44.95 32 16.53
2021-03-08 2542 2771797 1684 125473783 45.05 45.60 45.00 45.25 0.30 0.67% 45.25 36 45.30 56 16.64
2021-03-09 2542 2393648 1545 108641152 45.50 45.60 45.15 45.40 0.15 0.33% 45.40 38 45.45 34 16.69
2021-03-10 2542 2455753 1651 111943727 45.60 45.90 45.45 45.45 0.05 0.11% 45.45 28 45.50 14 16.71
2021-03-11 2542 2877579 1965 130658773 45.30 45.60 45.25 45.35 0.10 -0.22% 45.35 28 45.40 88 16.67
2021-03-12 2542 2172256 1638 97724363 45.30 45.35 44.85 44.95 0.40 -0.88% 44.90 261 44.95 19 16.53
2021-03-15 2542 2465025 1608 110334365 44.95 44.95 44.60 44.75 0.20 -0.44% 44.75 2 44.80 5 16.45
2021-03-16 2542 2329651 1446 104674254 44.70 45.10 44.65 44.90 0.15 0.34% 44.90 12 44.95 3 16.51
2021-03-17 2542 1901488 1350 85795175 45.00 45.30 44.95 45.20 0.30 0.67% 45.15 34 45.20 88 16.62
2021-03-18 2542 2422631 1503 110038934 45.25 45.75 45.20 45.20 0.00 0% 45.15 49 45.20 4 16.62
2021-03-19 2542 6482980 2975 288960911 45.15 45.15 44.25 44.25 0.95 -2.1% 44.25 21 44.60 5 16.27
2021-03-22 2542 9515710 5635 412494453 43.80 43.85 43.10 43.60 0.65 -1.47% 43.55 61 43.60 151 20.76
2021-03-23 2542 5790283 3570 250122985 43.60 43.65 43.00 43.15 0.45 -1.03% 43.15 126 43.20 9 20.55
2021-03-24 2542 3606099 2439 155836767 43.05 43.55 43.05 43.55 0.40 0.93% 43.50 9 43.55 19 20.74
2021-03-25 2542 2067822 1287 89859686 43.55 43.60 43.30 43.60 0.05 0.11% 43.55 6 43.60 20 20.76
2021-03-26 2542 3134470 2084 136159949 43.70 43.75 43.20 43.50 0.10 -0.23% 43.50 78 43.55 34 20.71
2021-03-29 2542 3238547 2137 140576689 43.50 43.55 43.30 43.55 0.05 0.11% 43.50 83 43.55 57 20.74
2021-03-30 2542 2605980 1587 113421494 43.60 43.65 43.45 43.45 0.10 -0.23% 43.45 105 43.50 3 20.69
2021-04-01 2542 2991998 2071 130419021 43.80 43.80 43.50 43.55 0.05 0.23% 43.50 325 43.55 22 20.74
2021-04-06 2542 3280015 2110 143052041 43.70 43.70 43.55 43.65 0.10 0.23% 43.65 38 43.70 74 20.79
2021-04-07 2542 3749463 2370 163136523 43.65 43.70 43.35 43.65 0.00 0% 43.60 2 43.65 48 20.79
2021-04-08 2542 4415212 3104 192017960 43.60 43.60 43.40 43.50 0.15 -0.34% 43.50 79 43.60 65 20.71
2021-04-09 2542 4518620 2904 197231920 43.50 43.85 43.50 43.75 0.25 0.57% 43.75 21 43.80 33 20.83
2021-04-12 2542 3764021 2128 164158795 43.80 43.80 43.55 43.60 0.15 -0.34% 43.55 299 43.60 64 20.76
2021-04-13 2542 3917044 2492 170809097 43.60 43.70 43.50 43.50 0.10 -0.23% 43.50 495 43.55 124 20.71
2021-04-14 2542 4862477 3057 210426092 43.50 43.50 43.10 43.25 0.25 -0.57% 43.20 34 43.25 5 20.60
2021-04-15 2542 2401207 1790 104006862 43.25 43.45 43.10 43.30 0.05 0.12% 43.30 8 43.35 8 20.62
2021-04-16 2542 3085518 1846 134152440 43.25 43.65 43.25 43.60 0.30 0.69% 43.55 17 43.60 8 20.76
2021-04-19 2542 6711689 3711 298056927 43.65 44.85 43.60 44.60 1.00 2.29% 44.60 61 44.65 112 21.24
2021-04-20 2542 3675920 2410 162790044 44.60 44.60 44.05 44.35 0.25 -0.56% 44.30 14 44.35 5 21.12
2021-04-21 2542 3451667 2489 152842976 44.35 44.50 44.05 44.35 0.00 0% 44.35 61 44.40 2 21.12
2021-04-22 2542 6583049 3603 291807327 44.50 44.65 44.00 44.10 0.25 -0.56% 44.10 4 44.15 38 21.00
2021-04-23 2542 9236972 4712 412675478 44.05 45.35 43.80 45.35 1.25 2.83% 45.30 47 45.35 18 21.60
2021-04-26 2542 15693879 7771 729567260 46.50 47.25 46.00 46.60 1.25 2.76% 46.55 67 46.60 132 22.19
2021-04-27 2542 6420953 3519 296235954 46.50 46.50 45.90 46.20 0.40 -0.86% 46.15 1 46.20 115 22.00
2021-04-28 2542 4550590 2601 208216835 46.20 46.20 45.50 45.65 0.55 -1.19% 45.65 20 45.70 14 21.74
2021-04-29 2542 4093026 2505 185522044 45.65 45.85 45.05 45.25 0.40 -0.88% 45.15 5 45.25 137 21.55
2021-05-03 2542 5862585 2433 264775722 45.10 46.00 44.65 44.70 0.55 -1.22% 44.70 28 44.75 20 21.29
2021-05-04 2542 6856500 3608 305170062 44.90 45.35 44.00 44.35 0.35 -0.78% 44.25 2 44.35 84 21.12
2021-05-05 2542 5066105 2542 227955627 44.35 45.65 44.10 45.20 0.85 1.92% 45.20 2 45.25 123 21.52
2021-05-06 2542 5040214 2311 228893812 45.20 45.80 45.00 45.25 0.05 0.11% 45.20 51 45.25 2 21.55
2021-05-07 2542 8321590 3618 373978290 45.50 45.70 44.50 44.70 0.55 -1.22% 44.70 136 44.75 1 21.29
2021-05-10 2542 11874953 4807 540323101 45.25 45.95 45.05 45.70 1.00 2.24% 45.70 123 45.75 19 21.76
2021-05-11 2542 7937008 4571 359257972 45.40 45.80 44.50 44.85 0.85 -1.86% 44.80 63 44.85 15 10.33
2021-05-12 2542 17793980 9688 766861373 44.05 44.50 41.50 42.60 2.25 -5.02% 42.60 46 42.65 39 9.82
2021-05-13 2542 6978396 3727 292825175 41.80 43.00 40.40 42.10 0.50 -1.17% 42.10 56 42.15 10 9.70
2021-05-14 2542 5018626 2516 216676929 42.35 44.00 42.35 42.80 0.70 1.66% 42.80 20 42.85 50 9.86
2021-05-17 2542 7016418 4273 290205323 40.65 42.20 40.60 40.80 2.00 -4.67% 40.80 73 40.85 1 9.40
2021-05-18 2542 4175997 2691 174420317 41.00 42.20 41.00 41.90 1.10 2.7% 41.85 37 41.90 42 9.65
2021-05-19 2542 3102193 1828 129981224 41.95 42.30 41.65 41.85 0.05 -0.12% 41.80 68 41.85 15 9.64
2021-05-20 2542 2018304 1490 84772378 41.85 42.20 41.80 42.15 0.30 0.72% 42.10 6 42.15 25 9.71
2021-05-21 2542 4660699 2510 199151083 42.75 43.05 42.10 43.00 0.85 2.02% 42.85 1 43.00 69 9.91
2021-05-24 2542 2382494 1647 101917461 42.55 43.05 42.50 42.70 0.30 -0.7% 42.65 8 42.70 32 9.84
2021-05-25 2542 5473323 3072 232672605 42.60 42.85 42.30 42.30 0.40 -0.94% 42.30 2 42.40 6 9.75
2021-05-26 2542 6563871 3040 277423195 42.35 42.55 42.10 42.20 0.10 -0.24% 42.20 54 42.30 52 9.72
2021-05-27 2542 73374259 6060 2147483647 42.20 42.75 41.80 42.60 0.40 0.95% 42.60 1579 42.65 16 9.82
2021-05-28 2542 4480331 2374 191259141 43.00 43.10 42.50 42.65 0.05 0.12% 42.60 17 42.65 2 9.83
2021-05-31 2542 6307373 4445 266583155 42.55 42.75 42.05 42.10 0.55 -1.29% 42.10 140 42.15 31 9.70
2021-06-01 2542 4501636 2687 190195413 42.10 42.55 42.05 42.20 0.10 0.24% 42.20 66 42.35 21 9.72
2021-06-02 2542 6384160 4051 267774710 42.25 42.30 41.80 42.00 0.20 -0.47% 41.95 12 42.00 268 9.68
2021-06-03 2542 3454664 2290 144735324 42.05 42.15 41.80 41.85 0.15 -0.36% 41.85 64 41.90 6 9.64
2021-06-04 2542 1863412 1261 78133755 42.00 42.00 41.80 41.95 0.10 0.24% 41.95 98 42.00 38 9.67
2021-06-07 2542 4133553 2675 172125310 42.10 42.10 41.30 41.55 0.40 -0.95% 41.55 79 41.60 15 9.57
2021-06-08 2542 4138984 2722 171431747 41.65 41.70 41.25 41.40 0.15 -0.36% 41.35 42 41.40 150 9.54
2021-06-09 2542 3134020 1869 130711577 41.45 42.05 41.40 41.75 0.35 0.85% 41.70 11 41.75 7 9.62
2021-06-10 2542 4541990 2663 192015194 41.90 42.50 41.70 42.30 0.55 1.32% 42.30 63 42.35 4 9.75
2021-06-11 2542 2122535 1410 90000262 42.35 42.65 42.30 42.40 0.10 0.24% 42.35 238 42.40 24 9.77
2021-06-15 2542 2867272 1737 122554170 42.60 43.00 42.50 42.80 0.40 0.94% 42.75 50 42.80 26 9.86
2021-06-16 2542 2672605 1695 114053234 42.80 42.90 42.50 42.50 0.30 -0.7% 42.50 196 42.55 2 9.79
2021-06-17 2542 2238383 1356 94954755 42.50 42.75 42.10 42.75 0.25 0.59% 42.60 10 42.75 24 9.85
2021-06-18 2542 4906015 2153 207932176 42.80 42.80 42.20 42.20 0.55 -1.29% 42.20 19 42.55 28 9.72
2021-06-21 2542 4189566 2136 177046622 42.20 42.50 42.10 42.20 0.00 0% 42.20 172 42.35 5 9.72
2021-06-22 2542 3187481 1652 135744298 42.45 43.00 42.30 42.35 0.15 0.36% 42.35 107 42.50 116 9.76
2021-06-23 2542 5176610 2551 221523932 42.50 43.00 42.50 42.70 0.35 0.83% 42.70 62 42.80 8 9.84
2021-06-24 2542 4674522 2580 204132537 43.00 43.85 42.95 43.85 1.15 2.69% 43.80 25 43.85 56 10.10
2021-06-25 2542 4002669 2090 175708793 44.00 44.30 43.60 43.60 0.25 -0.57% 43.60 5 43.70 1 10.05
2021-06-28 2542 2679521 1441 117336996 43.60 44.00 43.60 43.60 0.00 0% 43.60 129 43.65 2 10.05
2021-06-29 2542 2019441 1357 87706413 43.65 43.70 43.15 43.55 0.05 -0.11% 43.50 82 43.55 40 10.03
2021-06-30 2542 1485576 855 64813451 43.55 43.80 43.50 43.65 0.10 0.23% 43.60 43 43.65 9 10.06
2021-07-01 2542 2641005 1464 114512680 43.70 43.70 43.20 43.20 0.45 -1.03% 43.20 47 43.25 21 9.95
2021-07-02 2542 1656286 943 71755423 43.15 43.50 43.15 43.30 0.10 0.23% 43.25 22 43.30 2 9.98
2021-07-05 2542 1453288 919 63233465 43.50 43.75 43.35 43.50 0.20 0.46% 43.50 36 43.55 12 10.02
2021-07-06 2542 2040714 1255 88980859 43.50 43.80 43.40 43.65 0.15 0.34% 43.60 64 43.65 10 10.06
2021-07-07 2542 5042830 2937 222549591 43.80 44.50 43.70 44.40 0.75 1.72% 44.40 24 44.45 40 10.23
2021-07-08 2542 3721427 1961 166094484 44.50 44.85 44.40 44.65 0.25 0.56% 44.65 14 44.70 40 10.29
2021-07-09 2542 9603154 5107 434792479 45.40 45.95 44.80 45.00 0.35 0.78% 45.00 71 45.05 25 10.37
2021-07-12 2542 4362913 2211 198026687 45.70 45.70 45.05 45.20 0.20 0.44% 45.20 3 45.25 65 10.41
2021-07-13 2542 4173255 2285 187341743 45.25 45.30 44.70 44.85 0.35 -0.77% 44.85 27 44.90 84 10.33
2021-07-14 2542 1963328 1132 88084080 44.70 45.05 44.70 44.95 0.10 0.22% 44.85 33 44.95 18 10.36
2021-07-15 2542 2101377 1032 94574439 45.00 45.15 44.80 45.10 0.15 0.33% 45.10 12 45.15 114 10.39
2021-07-16 2542 5736751 2833 261162783 45.25 45.75 45.15 45.75 0.65 1.44% 45.70 26 45.75 88 10.54
2021-07-19 2542 6414139 3404 295793606 45.90 46.45 45.85 46.10 0.35 0.77% 46.05 17 46.10 35 10.62
2021-07-20 2542 2900491 1680 132270134 45.50 45.80 45.50 45.65 0.45 -0.98% 45.60 28 45.65 16 10.52
2021-07-21 2542 4847867 2466 222571540 45.90 46.05 45.75 46.00 0.35 0.77% 45.95 13 46.00 205 10.60
2021-07-22 2542 8887000 3999 414654400 46.35 47.15 46.30 46.85 0.85 1.85% 46.80 33 46.85 63 10.79
2021-07-23 2542 16199130 8303 775116724 47.10 48.45 46.85 47.90 1.05 2.24% 47.85 52 47.90 53 11.04
2021-07-26 2542 9153325 4926 439942775 48.50 48.75 47.10 48.10 0.20 0.42% 48.05 59 48.10 5 11.08
2021-07-27 2542 5745979 2988 275251234 48.05 48.25 47.55 48.15 0.05 0.1% 48.10 1 48.15 44 11.09
2021-07-28 2542 7394511 4001 356111730 48.15 48.60 47.65 48.35 0.20 0.42% 48.30 69 48.40 17 11.14
2021-07-29 2542 7700983 4070 377331452 48.65 49.25 48.65 49.10 0.75 1.55% 49.10 17 49.15 116 11.31
2021-07-30 2542 3812620 2194 186561291 49.25 49.25 48.60 49.05 0.05 -0.1% 49.00 60 49.10 99 11.30
2021-08-02 2542 4689906 2427 231404420 49.15 49.80 49.10 49.45 0.40 0.82% 49.40 106 49.45 77 11.39
2021-08-03 2542 5209787 2808 257015900 49.50 49.80 48.80 49.30 0.15 -0.3% 49.25 18 49.30 23 11.36
2021-08-04 2542 4392221 2293 215271550 49.45 49.45 48.65 49.05 0.25 -0.51% 49.00 192 49.05 63 11.30
2021-08-05 2542 3753479 2306 183258745 49.05 49.10 48.60 48.70 0.35 -0.71% 48.70 4 48.75 69 11.22
2021-08-06 2542 6816879 3194 334828216 48.75 49.60 48.55 49.45 0.75 1.54% 49.45 43 49.50 301 11.39
2021-08-09 2542 3563170 1826 174773890 49.45 49.45 48.80 49.00 0.45 -0.91% 48.95 38 49.00 2 11.29
2021-08-10 2542 3747081 2327 182156627 48.90 48.90 48.10 48.85 0.15 -0.31% 48.85 11 48.90 47 11.26
2021-08-11 2542 4211938 1964 205358040 48.75 48.95 48.45 48.80 0.05 -0.1% 48.75 40 48.80 95 11.24
2021-08-12 2542 2908621 1737 142098287 48.60 49.00 48.60 48.95 0.15 0.31% 48.95 28 49.00 353 11.28
2021-08-13 2542 6187281 2653 303325428 48.95 49.40 48.65 48.90 0.05 -0.1% 48.90 47 48.95 16 11.27
2021-08-16 2542 9304286 4081 449478493 49.00 49.00 47.60 48.10 0.80 -1.64% 48.05 45 48.10 28 9.66
2021-08-17 2542 7250377 3012 353261344 48.20 49.10 48.15 48.60 0.50 1.04% 48.50 22 48.60 57 9.76
2021-08-18 2542 3751106 2076 181046793 48.45 48.60 47.85 48.40 0.20 -0.41% 48.35 19 48.40 14 9.55
2021-08-19 2542 4900222 2463 234786687 48.45 48.50 47.45 47.55 0.85 -1.76% 47.55 20 47.60 29 9.38
2021-08-20 2542 4153292 2097 196858151 47.10 48.00 47.05 47.55 0.00 0% 47.40 3 47.55 28 9.38
2021-08-23 2542 3219453 1802 153482705 47.60 48.05 47.45 47.50 0.05 -0.11% 47.50 97 47.55 21 9.37
2021-08-24 2542 2665776 1257 127326655 47.70 48.05 47.40 47.65 0.15 0.32% 47.60 30 47.65 45 9.40
2021-08-25 2542 3456229 1852 163910753 47.70 47.80 47.20 47.60 0.05 -0.1% 47.55 35 47.60 25 9.39
2021-08-26 2542 2248905 1253 106755287 47.60 47.75 47.25 47.40 0.20 -0.42% 47.40 13 47.45 5 9.35
2021-08-27 2542 2002585 1146 94941155 47.40 47.50 47.25 47.45 0.05 0.11% 47.40 37 47.45 133 9.36
2021-08-30 2542 2207642 1252 104599303 47.50 47.50 47.30 47.40 0.05 -0.11% 47.35 35 47.40 73 9.35
2021-08-31 2542 2617103 1459 125187130 47.40 48.20 47.40 48.20 0.80 1.69% 48.15 39 48.20 211 9.51
2021-09-01 2542 3134005 1844 152026576 48.20 48.75 48.00 48.40 0.20 0.41% 48.40 98 48.45 11 9.55
2021-09-02 2542 1604168 1230 77543384 48.60 48.60 48.20 48.25 0.15 -0.31% 48.25 6 48.30 7 9.52
2021-09-03 2542 2137504 1301 103159194 48.40 48.45 48.00 48.25 0.00 0% 48.25 22 48.35 28 9.52
2021-09-06 2542 2950188 1403 142467418 48.35 48.45 48.15 48.15 0.10 -0.21% 48.15 45 48.20 25 9.50
2021-09-07 2542 1617991 1195 77528209 48.20 48.30 47.65 47.85 0.30 -0.62% 47.85 62 47.90 9 9.44
2021-09-08 2542 3546585 2004 168368763 47.70 47.80 47.25 47.25 0.60 -1.25% 47.25 43 47.30 1 9.32
2021-09-09 2542 1381503 983 65352052 46.90 47.55 46.85 47.50 0.25 0.53% 47.45 16 47.50 33 9.37
2021-09-10 2542 1565527 980 75036926 47.50 48.30 47.50 47.95 0.45 0.95% 47.90 15 47.95 7 9.46
2021-09-13 2542 1893441 1209 91296335 48.20 48.40 47.90 48.35 0.40 0.83% 48.30 30 48.35 20 9.54
2021-09-14 2542 2430015 1410 116729546 48.50 48.50 47.85 47.90 0.45 -0.93% 47.90 16 48.00 33 9.45
2021-09-15 2542 2015269 1420 95972438 47.85 47.90 47.50 47.55 0.35 -0.73% 47.55 33 47.60 8 9.38
2021-09-16 2542 1726249 920 82283179 47.70 47.85 47.55 47.80 0.25 0.53% 47.80 19 47.85 17 9.43
2021-09-17 2542 4584000 1946 217550850 47.80 47.80 47.35 47.35 0.45 -0.94% 47.35 127 47.40 4 9.34
2021-09-22 2542 11429194 5741 532204131 47.00 47.30 46.20 46.20 1.15 -2.43% 46.20 98 46.30 8 9.11
2021-09-23 2542 8782893 4096 410362950 46.50 46.90 46.35 46.80 0.60 1.3% 46.80 4 46.85 91 9.23
2021-09-24 2542 10633141 4792 480445770 45.25 45.65 44.90 45.10 0.00 -3.63% 45.10 83 45.15 2 8.90
2021-09-27 2542 6210778 3744 278135003 45.15 45.35 44.55 44.65 0.45 -1% 44.65 56 44.70 3 8.81
2021-09-28 2542 3233738 1892 145450968 44.65 45.30 44.30 45.30 0.65 1.46% 45.20 5 45.30 15 8.93
2021-09-29 2542 2967952 1873 133915155 45.00 45.45 44.90 45.05 0.25 -0.55% 45.05 59 45.10 10 8.89
2021-09-30 2542 2634622 1369 118782913 45.05 45.30 44.95 45.10 0.05 0.11% 45.10 4 45.15 55 8.90
2021-10-01 2542 3274872 1808 146637433 45.00 45.05 44.65 44.80 0.30 -0.67% 44.80 14 44.85 31 8.84
2021-10-04 2542 2553981 1194 114280976 44.90 45.00 44.60 44.70 0.10 -0.22% 44.70 62 44.75 29 8.82
2021-10-05 2542 2630169 1513 117096252 44.60 44.70 44.30 44.60 0.10 -0.22% 44.55 12 44.60 75 8.80
2021-10-06 2542 3608243 1628 160623612 44.75 44.75 44.15 44.25 0.35 -0.78% 44.25 7 44.35 2 8.73
2021-10-07 2542 2883936 1318 128673008 44.35 44.70 44.35 44.65 0.40 0.9% 44.65 23 44.70 32 8.81
2021-10-08 2542 2564215 1470 114560027 44.70 44.80 44.55 44.60 0.05 -0.11% 44.60 27 44.65 13 8.80
2021-10-12 2542 5320020 1933 238158333 44.60 45.15 44.40 45.10 0.50 1.12% 45.05 2 45.10 2 8.90
2021-10-13 2542 3206184 1479 144453355 45.00 45.15 44.90 45.05 0.05 -0.11% 45.05 19 45.10 122 8.89
2021-10-14 2542 2906427 1393 130221020 45.05 45.10 44.60 44.70 0.35 -0.78% 44.65 30 44.70 69 8.82
2021-10-15 2542 2472183 1232 110876130 44.90 45.05 44.70 44.75 0.05 0.11% 44.75 34 44.80 103 8.83
2021-10-18 2542 3458651 1425 154588836 44.80 44.85 44.50 44.65 0.10 -0.22% 44.65 16 44.70 434 8.81
2021-10-19 2542 3159739 1730 140731183 44.70 44.75 44.40 44.55 0.10 -0.22% 44.50 31 44.60 2 8.79
2021-10-20 2542 3263874 1911 145504736 44.55 44.80 44.40 44.60 0.05 0.11% 44.60 8 44.70 23 8.80
2021-10-21 2542 11335645 2174 509421279 44.70 45.25 44.55 45.00 0.40 0.9% 44.95 4 45.00 75 8.88
2021-10-22 2542 7599310 2713 345749755 45.20 45.85 45.00 45.15 0.15 0.33% 45.15 55 45.20 1 8.91
2021-10-25 2542 3211883 1248 144555734 45.30 45.35 44.80 45.20 0.05 0.11% 45.15 34 45.20 19 8.92
2021-10-26 2542 2985815 1350 135785611 45.20 45.65 45.00 45.55 0.35 0.77% 45.55 18 45.60 190 8.98
2021-10-27 2542 2367769 1320 107133264 45.50 45.50 45.05 45.10 0.45 -0.99% 45.10 40 45.15 2 8.90
2021-10-28 2542 2020193 956 91159223 45.10 45.30 45.00 45.10 0.00 0% 45.10 1 45.15 10 8.90
2021-10-29 2542 1909674 1232 85936246 45.10 45.10 44.85 44.95 0.15 -0.33% 44.95 65 45.00 6 8.87
2021-11-01 2542 3585466 2062 160698370 45.00 45.05 44.65 44.70 0.25 -0.56% 44.70 39 44.75 9 8.82
2021-11-02 2542 2463505 1487 110331392 44.75 44.95 44.70 44.70 0.00 0% 44.70 122 44.80 1 8.82
2021-11-03 2542 1903683 1146 85206332 44.85 44.85 44.65 44.85 0.15 0.34% 44.80 18 44.85 3 8.85
2021-11-04 2542 2650791 1421 118635946 45.00 45.00 44.65 44.65 0.20 -0.45% 44.65 158 44.70 9 8.81
2021-11-05 2542 3336443 2038 148472109 44.65 44.70 44.40 44.55 0.10 -0.22% 44.50 65 44.55 1 8.79
2021-11-08 2542 2679509 1376 120201293 44.60 45.10 44.55 45.00 0.45 1.01% 44.95 1 45.00 16 8.88
2021-11-09 2542 2113061 1240 94881218 45.15 45.15 44.80 44.95 0.05 -0.11% 44.95 16 45.00 63 8.87
2021-11-10 2542 5409294 2397 245203589 45.00 45.60 45.00 45.45 0.50 1.11% 45.45 33 45.50 21 8.96
2021-11-11 2542 4047434 2057 185058183 45.50 45.95 45.35 45.60 0.15 0.33% 45.60 38 45.65 1 7.52
2021-11-12 2542 16784149 8086 794956436 46.25 48.25 46.25 47.80 2.20 4.82% 47.80 13 47.85 8 7.89
2021-11-15 2542 9495709 5517 456044336 48.60 48.70 47.65 47.65 0.15 -0.31% 47.65 122 47.70 1 7.86
2021-11-16 2542 6719367 4097 315815692 47.65 47.65 46.70 46.80 0.85 -1.78% 46.75 66 46.80 49 7.72
2021-11-17 2542 5133923 3020 238160362 46.80 46.80 46.20 46.50 0.30 -0.64% 46.45 106 46.50 33 7.67
2021-11-18 2542 3899698 1897 182168728 46.50 47.00 46.45 46.60 0.10 0.22% 46.60 156 46.65 7 7.69
2021-11-19 2542 2576426 1509 120070954 46.90 46.90 46.45 46.65 0.05 0.11% 46.65 22 46.70 27 7.70
2021-11-22 2542 2897170 1573 134793859 46.65 46.90 46.30 46.55 0.10 -0.21% 46.50 67 46.55 1 7.68
2021-11-23 2542 3328532 2037 153717765 46.55 46.55 46.05 46.20 0.35 -0.75% 46.20 14 46.25 4 7.62
2021-11-24 2542 3399361 2010 158848020 46.20 46.95 46.20 46.85 0.65 1.41% 46.85 36 46.90 25 7.73
2021-11-25 2542 7414620 3697 350251996 47.60 47.80 47.00 47.10 0.25 0.53% 47.05 173 47.10 4 7.77
2021-11-26 2542 5119357 2585 239698196 47.10 47.10 46.65 46.80 0.30 -0.64% 46.80 60 46.85 79 7.72
2021-11-29 2542 4552819 2294 211634642 46.35 46.80 46.15 46.45 0.35 -0.75% 46.45 114 46.50 6 7.66
2021-11-30 2542 3584238 1802 166495788 46.60 46.70 46.20 46.20 0.25 -0.54% 46.20 86 46.25 64 7.62
2021-12-01 2542 2508221 1392 116773917 46.20 46.70 46.00 46.70 0.50 1.08% 46.65 27 46.70 76 7.71
2021-12-02 2542 2263257 1464 104995840 46.65 46.65 46.25 46.30 0.40 -0.86% 46.25 82 46.30 24 7.64
2021-12-03 2542 2885694 1469 133647767 46.35 46.45 46.20 46.30 0.00 0% 46.25 145 46.30 21 7.64
2021-12-06 2542 2398259 1120 111192577 46.35 46.50 46.10 46.40 0.10 0.22% 46.40 70 46.45 6 7.66
2021-12-07 2542 3340399 1287 155207433 46.50 46.55 46.40 46.50 0.10 0.22% 46.50 84 46.55 30 7.67
2021-12-08 2542 3036261 1591 141250798 46.60 46.70 46.40 46.50 0.00 0% 46.50 14 46.55 34 7.67
2021-12-09 2542 3229630 1665 150287169 46.80 46.80 46.40 46.50 0.00 0% 46.45 26 46.50 6 7.67
2021-12-10 2542 3741254 1921 173832978 46.45 46.55 46.40 46.50 0.00 0% 46.45 123 46.50 35 7.67
2021-12-13 2542 5211295 2535 243509800 46.55 47.00 46.45 46.70 0.20 0.43% 46.70 33 46.80 50 7.71
2021-12-14 2542 3000560 1674 139664752 46.70 46.75 46.40 46.50 0.20 -0.43% 46.45 91 46.50 3 7.67
2021-12-15 2542 4237524 2999 197294389 46.40 46.70 46.35 46.60 0.10 0.22% 46.55 43 46.60 8 7.69
2021-12-16 2542 7872876 4277 370507892 46.65 47.35 46.65 47.25 0.65 1.39% 47.20 56 47.25 29 7.80
2021-12-17 2542 8059196 4292 380004249 47.10 47.35 46.95 47.25 0.00 0% 47.25 30 47.30 131 7.80
2021-12-20 2542 10107261 5046 481050814 47.35 47.75 47.25 47.60 0.35 0.74% 47.55 94 47.60 54 7.85
2021-12-21 2542 8428993 5700 397107167 47.60 47.60 46.80 47.00 0.60 -1.26% 46.95 101 47.00 11 7.76
2021-12-22 2542 8001589 4623 373277673 47.00 47.00 46.40 46.70 0.30 -0.64% 46.65 31 46.70 32 7.71
2021-12-23 2542 14841100 7611 682352789 46.00 46.25 45.80 46.05 0.65 -1.39% 46.00 200 46.05 49 7.60
2021-12-24 2542 3973821 2221 182865385 46.05 46.20 45.90 46.20 0.15 0.33% 46.15 3 46.20 8 7.62
2021-12-27 2542 4207176 1846 194064102 46.30 46.30 46.05 46.25 0.05 0.11% 46.20 21 46.25 311 7.63
2021-12-28 2542 3628517 1944 167460149 46.30 46.35 46.05 46.15 0.10 -0.22% 46.10 68 46.15 10 7.62
2021-12-29 2542 3296849 1741 152217022 46.15 46.25 46.10 46.25 0.10 0.22% 46.20 59 46.25 35 7.63
2021-12-30 2542 5630352 2558 261157002 46.40 46.65 46.20 46.25 0.00 0% 46.25 38 46.30 60 7.63