裕民(2606)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　　　36.70
0
0%		37.15
0.45
1.23%		 34.80
-2.35
-6.33%		35.80
1
2.87%		 　37.40
1.6
4.47%		35.55
-1.85
-4.95%		36.00
0.45
1.27%		36.70
0.7
1.94%		34.95
-1.75
-4.77%		 　34.70
-0.25
-0.72%		35.25
0.55
1.59%		33.50
-1.75
-4.96%		33.50
0
0%		34.35
0.85
2.54%		 　34.30
-0.05
-0.15%		33.60
-0.7
-2.04%		33.05
-0.55
-1.64%		32.40
-0.65
-1.97%		31.25
-1.15
-3.55%		 34.73
2 月　33.00
1.75
5.6%		32.55
-0.45
-1.36%		32.45
-0.1
-0.31%		 　　　　　　　　　　　33.15
0.7
2.16%		35.25
2.1
6.33%		35.15
-0.1
-0.28%		 　　35.10
-0.05
-0.14%		 35.00
-0.1
-0.28%		 33.91
3 月　33.60
-1.4
-4%		34.70
1.1
3.27%		35.85
1.15
3.31%		36.00
0.15
0.42%		 　35.50
-0.5
-1.39%		36.70
1.2
3.38%		36.50
-0.2
-0.54%		36.40
-0.1
-0.27%		36.70
0.3
0.82%		 　37.75
1.05
2.86%		37.30
-0.45
-1.19%		37.65
0.35
0.94%		38.00
0.35
0.93%		37.70
-0.3
-0.79%		 　39.00
1.3
3.45%		38.80
-0.2
-0.51%		38.75
-0.05
-0.13%		37.35
-1.4
-3.61%		37.90
0.55
1.47%		 　39.40
1.5
3.96%		39.55
0.15
0.38%		 37.5
4 月42.35
2.8
7.08%		 　　　42.05
-0.3
-0.71%		42.05
0
0%		42.85
0.8
1.9%		41.85
-1
-2.33%		 　42.50
0.65
1.55%		43.00
0.5
1.18%		44.00
1
2.33%		43.35
-0.65
-1.48%		47.65
4.3
9.92%		 　52.40
4.75
9.97%		56.30
3.9
7.44%		61.90
5.6
9.95%		63.70
1.8
2.91%		61.80
-1.9
-2.98%		 　67.90
6.1
9.87%		69.00
1.1
1.62%		68.00
-1
-1.45%		70.20
2.2
3.24%		 53.92
5 月　　70.20
0
0%		63.20
-7
-9.97%		61.90
-1.3
-2.06%		62.90
1
1.62%		64.80
1.9
3.02%		 　67.80
3
4.63%		65.00
-2.8
-4.13%		58.50
-6.5
-10%		52.70
-5.8
-9.91%		47.45
-5.25
-9.96%		 　43.35
-4.1
-8.64%		47.65
4.3
9.92%		51.10
3.45
7.24%		46.35
-4.75
-9.3%		50.90
4.55
9.82%		 　55.90
5
9.82%		57.50
1.6
2.86%		57.10
-0.4
-0.7%		58.30
1.2
2.1%		60.40
2.1
3.6%		 59.80
-0.6
-0.99%		57.29
6 月61.00
1.2
2.01%		61.60
0.6
0.98%		61.30
-0.3
-0.49%		59.00
-2.3
-3.75%		 　57.20
-1.8
-3.05%		57.20
0
0%		55.10
-2.1
-3.67%		56.50
1.4
2.54%		58.30
1.8
3.19%		 　　61.20
2.9
4.97%		58.60
-2.6
-4.25%		62.60
4
6.83%		68.80
6.2
9.9%		 　75.60
6.8
9.88%		82.70
7.1
9.39%		74.50
-8.2
-9.92%		77.70
3.2
4.3%		79.00
1.3
1.67%		 86.90
7.9
10%		85.00
-1.9
-2.19%		83.00
-2
-2.35%		89.10
6.1
7.35%		 69.69
7 月88.70
-0.4
-0.45%		84.50
-4.2
-4.74%		 　78.00
-6.5
-7.69%		77.00
-1
-1.28%		75.60
-1.4
-1.82%		76.00
0.4
0.53%		72.10
-3.9
-5.13%		 　71.80
-0.3
-0.42%		69.50
-2.3
-3.2%		67.20
-2.3
-3.31%		73.90
6.7
9.97%		71.00
-2.9
-3.92%		 　70.60
-0.4
-0.56%		67.90
-2.7
-3.82%		65.00
-2.9
-4.27%		64.90
-0.1
-0.15%		67.00
2.1
3.24%		 　64.10
-2.9
-4.33%		62.00
-2.1
-3.28%		62.30
0.3
0.48%		67.20
4.9
7.87%		62.60
-4.6
-6.85%		 70.66
8 月　64.50
1.9
3.04%		63.90
-0.6
-0.93%		64.00
0.1
0.16%		63.10
-0.9
-1.41%		64.20
1.1
1.74%		 　63.00
-1.2
-1.87%		62.30
-0.7
-1.11%		61.20
-1.1
-1.77%		62.60
1.4
2.29%		61.20
-1.4
-2.24%		 　58.80
-2.4
-3.92%		57.10
-1.7
-2.89%		62.40
5.3
9.28%		60.40
-2
-3.21%		63.80
3.4
5.63%		 　70.10
6.3
9.87%		72.80
2.7
3.85%		74.00
1.2
1.65%		72.90
-1.1
-1.49%		70.20
-2.7
-3.7%		 　70.90
0.7
1%		69.30
-1.6
-2.26%		65.21
9 月65.80
-3.5
-5.05%		67.20
1.4
2.13%		63.80
-3.4
-5.06%		 　61.60
-2.2
-3.45%		61.70
0.1
0.16%		62.90
1.2
1.94%		61.70
-1.2
-1.91%		62.90
1.2
1.94%		 　63.90
1
1.59%		63.60
-0.3
-0.47%		63.90
0.3
0.47%		63.50
-0.4
-0.63%		63.50
0
0%		 　　　62.00
-1.5
-2.36%		64.00
2
3.23%		65.00
1
1.56%		 　63.90
-1.1
-1.69%		62.30
-1.6
-2.5%		62.40
0.1
0.16%		68.60
6.2
9.94%		 63.54
10 月62.90
-5.7
-8.31%		 　65.90
3
4.77%		66.00
0.1
0.15%		65.60
-0.4
-0.61%		72.10
6.5
9.91%		72.90
0.8
1.11%		 　　65.70
-7.2
-9.88%		61.90
-3.8
-5.78%		60.00
-1.9
-3.07%		60.50
0.5
0.83%		 　56.60
-3.9
-6.45%		56.50
-0.1
-0.18%		56.00
-0.5
-0.88%		55.80
-0.2
-0.36%		52.00
-3.8
-6.81%		 　53.20
1.2
2.31%		53.20
0
0%		51.70
-1.5
-2.82%		51.30
-0.4
-0.77%		52.60
1.3
2.53%		 59.15
11 月52.10
-0.5
-0.95%		52.70
0.6
1.15%		53.90
1.2
2.28%		53.10
-0.8
-1.48%		53.60
0.5
0.94%		 　55.20
1.6
2.99%		56.50
1.3
2.36%		56.80
0.3
0.53%		54.60
-2.2
-3.87%		54.70
0.1
0.18%		 　54.20
-0.5
-0.91%		54.80
0.6
1.11%		53.10
-1.7
-3.1%		53.50
0.4
0.75%		52.30
-1.2
-2.24%		 　53.30
1
1.91%		52.90
-0.4
-0.75%		55.00
2.1
3.97%		54.20
-0.8
-1.45%		52.00
-2.2
-4.06%		 　52.50
0.5
0.96%		53.90
1.4
2.67%		 53.89
12 月55.00
1.1
2.04%		56.40
1.4
2.55%		56.20
-0.2
-0.35%		 　57.50
1.3
2.31%		59.30
1.8
3.13%		60.60
1.3
2.19%		60.40
-0.2
-0.33%		60.10
-0.3
-0.5%		 　60.30
0.2
0.33%		58.30
-2
-3.32%		60.00
1.7
2.92%		59.70
-0.3
-0.5%		60.80
1.1
1.84%		 　60.40
-0.4
-0.66%		63.70
3.3
5.46%		64.30
0.6
0.94%		63.00
-1.3
-2.02%		62.00
-1
-1.59%		 　61.20
-0.8
-1.29%		61.00
-0.2
-0.33%		61.10
0.1
0.16%		60.40
-0.7
-1.15%		　60.04

說明:最高漲幅:10%最低跌幅:-10% 最高價:89.10最低價:31.25平均價:55.73,灰色底表示週末,漲142天(294.65)元,跌152天(-259.1)元,平盤9天
10%=20,9%=2,8%=1,7%=6,6%=5,5%=7,4%=8,3%=26,2%=34,1%=21,0%=21,-0%=2,-1%=3,-2%=4,-3%=5,-4%=7,-5%=7,-6%=15,-7%=21,-8%=22,-9%=23,-10%=43,

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 2606 16683185 8548 617429607 37.00 37.80 36.60 36.70 0.20 0% 36.70 149 36.75 1 28.45
2021-01-05 2606 21790128 8901 814088180 37.15 38.25 36.70 37.15 0.45 1.23% 37.15 33 37.20 17 28.80
2021-01-07 2606 14438189 6563 503291091 36.30 36.45 34.20 34.80 0.95 -6.33% 34.80 90 34.85 29 26.98
2021-01-08 2606 12741316 6199 451864062 35.15 36.15 34.90 35.80 1.00 2.87% 35.75 8 35.80 4 27.75
2021-01-11 2606 20838512 8550 783413041 36.50 38.45 36.50 37.40 1.60 4.47% 37.40 60 37.45 11 28.99
2021-01-12 2606 14163863 6050 516732045 38.35 38.35 35.50 35.55 1.85 -4.95% 35.55 97 35.60 2 27.56
2021-01-13 2606 6776085 3180 246313560 37.00 37.05 35.80 36.00 0.45 1.27% 35.95 50 36.00 2 27.91
2021-01-14 2606 14974288 5752 552540353 36.80 37.65 36.40 36.70 0.70 1.94% 36.70 24 36.75 35 28.45
2021-01-15 2606 12781544 5811 452353115 36.80 36.85 34.65 34.95 1.75 -4.77% 34.90 33 34.95 21 27.09
2021-01-18 2606 7737715 3375 263130572 34.35 34.85 33.10 34.70 0.25 -0.72% 34.60 3 34.70 13 26.90
2021-01-19 2606 6541961 2522 228949767 34.70 35.50 34.55 35.25 0.55 1.59% 35.15 1 35.25 65 27.33
2021-01-20 2606 6771924 2860 230430051 34.90 35.00 33.50 33.50 1.75 -4.96% 33.50 28 33.55 94 25.97
2021-01-21 2606 6818977 3031 231830818 34.00 34.95 33.35 33.50 0.00 0% 33.50 25 33.55 36 25.97
2021-01-22 2606 5064241 2240 172087180 33.50 34.85 33.20 34.35 0.85 2.54% 34.35 2 34.40 51 26.63
2021-01-25 2606 4089357 1850 141417112 34.85 35.15 34.10 34.30 0.05 -0.15% 34.30 10 34.35 7 26.59
2021-01-26 2606 3318384 1629 112560943 34.25 34.30 33.60 33.60 0.70 -2.04% 33.60 97 33.65 2 26.05
2021-01-27 2606 3800091 1707 126643492 33.60 33.85 33.00 33.05 0.55 -1.64% 33.05 99 33.10 25 25.62
2021-01-28 2606 4312192 1929 140189419 32.50 33.00 32.15 32.40 0.65 -1.97% 32.40 5 32.45 17 25.12
2021-01-29 2606 7364089 3241 233170258 32.55 32.75 31.00 31.25 1.15 -3.55% 31.20 75 31.25 26 24.22
2021-02-02 2606 3535569 1918 115212524 31.85 33.15 31.60 33.00 0.95 5.6% 32.95 3 33.00 79 25.58
2021-02-03 2606 2326798 1125 76094996 33.00 33.05 32.45 32.55 0.45 -1.36% 32.55 11 32.65 5 25.23
2021-02-04 2606 1700207 769 55034621 32.15 32.65 32.15 32.45 0.10 -0.31% 32.40 23 32.45 58 25.16
2021-02-17 2606 2934795 1581 96569639 32.85 33.25 32.15 33.15 0.65 2.16% 33.15 22 33.20 8 25.70
2021-02-18 2606 15713963 6218 554814513 34.20 36.10 34.20 35.25 2.10 6.33% 35.25 36 35.30 43 27.33
2021-02-19 2606 6721456 3278 233407766 35.20 35.40 33.80 35.15 0.10 -0.28% 35.15 3 35.20 55 27.25
2021-02-23 2606 6051248 2586 214455104 35.10 35.95 35.05 35.10 0.05 -0.14% 35.10 21 35.15 55 27.21
2021-02-25 2606 2395301 1151 83441309 34.95 35.15 34.45 35.00 0.45 -0.28% 34.95 32 35.00 115 27.13
2021-03-02 2606 3920693 1947 133730667 34.75 35.00 33.45 33.60 1.05 -4% 33.60 3 33.65 2 26.05
2021-03-03 2606 3432729 1654 118337914 33.80 34.90 33.65 34.70 1.10 3.27% 34.65 2 34.70 73 26.90
2021-03-04 2606 11707103 5199 415229611 34.80 35.85 34.65 35.85 1.15 3.31% 35.80 65 35.85 87 27.79
2021-03-05 2606 11660838 3890 417870288 36.00 36.10 35.30 36.00 0.15 0.42% 35.95 14 36.00 18 27.91
2021-03-08 2606 21048613 9017 777874745 36.40 38.00 35.50 35.50 0.50 -1.39% 35.50 166 35.55 17 27.52
2021-03-09 2606 10222060 4556 372215527 36.00 37.00 34.95 36.70 1.20 3.38% 36.70 9 36.75 172 28.45
2021-03-10 2606 5710759 2734 207774747 36.50 36.80 35.65 36.50 0.20 -0.54% 36.50 1589 36.55 11 28.29
2021-03-11 2606 8251735 3899 300039796 37.15 37.25 35.80 36.40 0.10 -0.27% 36.40 691 36.45 26 28.22
2021-03-12 2606 5506010 2649 200689521 36.30 36.85 35.85 36.70 0.30 0.82% 36.60 10 36.70 2 35.29
2021-03-15 2606 15399412 6068 576955678 37.50 38.00 36.85 37.75 1.05 2.86% 37.70 52 37.75 63 36.30
2021-03-16 2606 7245208 2999 270777736 37.80 37.85 36.95 37.30 0.45 -1.19% 37.30 189 37.40 23 35.87
2021-03-17 2606 4935182 1988 184188180 37.10 37.65 36.80 37.65 0.35 0.94% 37.50 14 37.65 13 36.20
2021-03-18 2606 14048155 5181 534272437 37.85 38.40 37.70 38.00 0.35 0.93% 37.95 82 38.00 16 36.54
2021-03-19 2606 13996011 5349 535036907 38.40 38.85 37.70 37.70 0.30 -0.79% 37.70 26 37.80 33 36.25
2021-03-22 2606 27661869 11113 1087833359 38.80 40.20 38.60 39.00 1.30 3.45% 39.00 208 39.05 51 37.50
2021-03-23 2606 15345794 7295 591579881 39.00 39.30 37.60 38.80 0.20 -0.51% 38.65 1 38.80 10 37.31
2021-03-24 2606 11414060 5295 439729016 38.60 39.00 38.00 38.75 0.05 -0.13% 38.70 45 38.75 100 37.26
2021-03-25 2606 8312875 3795 313693991 38.45 38.50 37.15 37.35 1.40 -3.61% 37.30 109 37.35 13 35.91
2021-03-26 2606 5137013 2774 194151697 37.55 38.20 37.30 37.90 0.55 1.47% 37.90 219 37.95 22 36.44
2021-03-29 2606 10475066 4365 408997373 38.40 39.60 38.20 39.40 1.50 3.96% 39.35 13 39.40 265 37.88
2021-03-30 2606 8261122 3369 324591185 39.30 39.60 38.65 39.55 0.15 0.38% 39.50 7 39.55 31 38.03
2021-04-01 2606 21161531 9530 892097426 41.30 42.90 41.00 42.35 1.05 7.08% 42.35 539 42.40 98 40.72
2021-04-06 2606 12895485 6008 546105991 43.45 43.70 41.20 42.05 0.30 -0.71% 42.05 9 42.10 3 40.43
2021-04-07 2606 11860627 5748 495372298 42.30 42.30 41.05 42.05 0.00 0% 42.05 792 42.10 30 40.43
2021-04-08 2606 10721931 4740 457372761 42.10 43.75 41.65 42.85 0.80 1.9% 42.85 47 42.90 20 41.20
2021-04-09 2606 13678855 6525 570045676 43.50 43.50 40.65 41.85 1.00 -2.33% 41.85 32 41.90 18 40.24
2021-04-12 2606 12504283 6261 538059080 42.30 44.15 42.20 42.50 0.65 1.55% 42.50 22 42.55 10 40.87
2021-04-13 2606 12622943 6323 550398855 43.10 44.80 42.25 43.00 0.50 1.18% 42.95 35 43.00 1 41.35
2021-04-14 2606 18737934 9090 817230534 43.70 44.75 41.95 44.00 1.00 2.33% 43.95 1 44.00 136 42.31
2021-04-15 2606 8171366 4282 356343896 44.00 44.25 43.00 43.35 0.65 -1.48% 43.35 55 43.40 18 41.68
2021-04-16 2606 29906152 13789 1369558712 43.60 47.65 43.45 47.65 4.30 9.92% 47.60 100 47.65 197 45.82
2021-04-19 2606 24421423 8684 1252692395 49.50 52.40 49.00 52.40 4.75 9.97% 52.40 5935 0.00 0 50.38
2021-04-20 2606 69494344 29476 2147483647 56.60 57.60 53.60 56.30 3.90 7.44% 56.30 217 56.40 3 54.13
2021-04-21 2606 62015038 21072 2147483647 55.80 61.90 55.30 61.90 5.60 9.95% 61.90 3645 0.00 0 59.52
2021-04-22 2606 63029494 23984 2147483647 66.70 68.00 59.10 63.70 1.80 2.91% 63.70 3 63.80 47 61.25
2021-04-23 2606 68379141 31956 2147483647 69.00 69.00 60.00 61.80 1.90 -2.98% 61.80 163 61.90 24 59.42
2021-04-26 2606 55384010 23792 2147483647 61.80 67.90 60.50 67.90 6.10 9.87% 67.90 10219 0.00 0 65.29
2021-04-27 2606 85598658 38356 2147483647 69.60 73.70 68.10 69.00 1.10 1.62% 69.00 47 69.10 2 66.35
2021-04-28 2606 50157141 24558 2147483647 71.90 72.10 66.50 68.00 1.00 -1.45% 68.00 38 68.10 6 65.38
2021-04-29 2606 45078172 22455 2147483647 68.70 70.50 64.00 70.20 2.20 3.24% 70.10 32 70.20 115 67.50
2021-05-03 2606 93480965 45639 2147483647 70.60 76.30 70.00 70.20 0.00 0% 70.10 749 70.20 22 67.50
2021-05-04 2606 48766512 24864 2147483647 70.90 72.80 63.20 63.20 7.00 -9.97% 0.00 0 63.20 1933 60.77
2021-05-05 2606 45993393 21923 2147483647 62.30 66.20 58.80 61.90 1.30 -2.06% 61.90 52 62.00 32 59.52
2021-05-06 2606 30231184 14315 1915496933 65.00 65.20 60.60 62.90 1.00 1.62% 62.90 15 63.00 67 60.48
2021-05-07 2606 33713432 16795 2130309290 64.60 65.70 60.30 64.80 1.90 3.02% 64.70 9 64.80 3 62.31
2021-05-10 2606 49945827 26358 2147483647 64.80 69.20 63.90 67.80 3.00 4.63% 67.80 21 67.90 74 65.19
2021-05-11 2606 48932003 25501 2147483647 66.90 69.60 61.10 65.00 2.80 -4.13% 64.60 2 65.00 17 34.21
2021-05-12 2606 17983539 9941 1083004685 64.00 64.40 58.50 58.50 6.50 -10% 0.00 0 58.50 5164 30.79
2021-05-13 2606 28143029 8749 1492154144 52.70 55.10 52.70 52.70 5.80 -9.91% 0.00 0 52.70 3428 27.74
2021-05-14 2606 42612126 18209 2105579264 52.40 53.50 47.45 47.45 5.25 -9.96% 0.00 0 47.45 681 24.97
2021-05-17 2606 40881665 14525 1799826968 43.00 46.85 42.75 43.35 4.10 -8.64% 43.35 281 43.40 28 22.82
2021-05-18 2606 19979203 8639 928699454 45.35 47.65 43.50 47.65 4.30 9.92% 47.65 254 0.00 0 25.08
2021-05-19 2606 52536138 24659 2147483647 48.20 51.90 47.25 51.10 3.45 7.24% 51.10 95 51.20 172 26.89
2021-05-20 2606 51251928 24916 2147483647 49.40 52.40 46.00 46.35 4.75 -9.3% 46.35 60 46.40 1 24.39
2021-05-21 2606 42005415 18141 2058059843 47.25 50.90 47.00 50.90 4.55 9.82% 50.90 5730 0.00 0 26.79
2021-05-24 2606 44119690 14612 2147483647 52.00 55.90 51.00 55.90 5.00 9.82% 55.90 12384 0.00 0 29.42
2021-05-25 2606 87949936 42190 2147483647 59.70 60.80 52.00 57.50 1.60 2.86% 57.40 1 57.50 121 30.26
2021-05-26 2606 67871537 34931 2147483647 57.10 60.30 54.70 57.10 0.40 -0.7% 57.10 13 57.20 23 30.05
2021-05-27 2606 67626388 33245 2147483647 59.30 61.50 57.60 58.30 1.20 2.1% 58.30 235 58.40 152 30.68
2021-05-28 2606 69022902 35302 2147483647 58.90 62.20 58.00 60.40 2.10 3.6% 60.40 211 60.50 99 31.79
2021-05-31 2606 56539201 29303 2147483647 61.10 63.50 59.10 59.80 0.60 -0.99% 59.80 98 59.90 106 31.47
2021-06-01 2606 35877518 19939 2146443035 60.70 61.00 58.30 61.00 1.20 2.01% 60.90 100 61.00 303 32.11
2021-06-02 2606 88847597 44798 2147483647 61.40 65.60 60.20 61.60 0.60 0.98% 61.60 286 61.70 13 32.42
2021-06-03 2606 35599281 18672 2147483647 62.40 63.30 61.00 61.30 0.30 -0.49% 61.30 478 61.40 12 32.26
2021-06-04 2606 28715757 14801 1718988502 60.40 61.30 58.80 59.00 2.30 -3.75% 59.00 1 59.10 113 31.05
2021-06-07 2606 33015638 17041 1863820033 58.90 59.40 53.70 57.20 1.80 -3.05% 57.10 1 57.20 7 30.11
2021-06-08 2606 47174134 23628 2147483647 56.80 61.00 56.70 57.20 0.00 0% 57.20 172 57.30 31 30.11
2021-06-09 2606 32049563 16667 1784902953 57.10 57.60 54.20 55.10 2.10 -3.67% 55.10 217 55.20 24 29.00
2021-06-10 2606 32285863 16964 1797874837 56.10 57.50 53.90 56.50 1.40 2.54% 56.50 213 56.60 51 29.74
2021-06-11 2606 45719207 22092 2147483647 57.60 60.20 56.90 58.30 1.80 3.19% 58.20 254 58.30 50 30.68
2021-06-15 2606 49407309 25445 2147483647 60.30 61.80 59.60 61.20 2.90 4.97% 61.10 109 61.20 171 32.21
2021-06-16 2606 53224679 27506 2147483647 61.20 63.00 58.30 58.60 2.60 -4.25% 58.60 204 58.70 88 30.84
2021-06-17 2606 64006817 29536 2147483647 59.30 63.00 58.00 62.60 4.00 6.83% 62.50 79 62.60 94 32.95
2021-06-18 2606 47401661 17664 2147483647 66.20 68.80 65.40 68.80 6.20 9.9% 68.80 33852 0.00 0 36.21
2021-06-21 2606 30886113 11254 2147483647 75.60 75.60 74.60 75.60 6.80 9.88% 75.60 52446 0.00 0 39.79
2021-06-22 2606 239105745 100283 2147483647 83.10 83.10 76.50 82.70 7.10 9.39% 82.60 5 82.70 17 43.53
2021-06-23 2606 104252536 52430 2147483647 78.90 81.20 74.50 74.50 8.20 -9.92% 0.00 0 74.50 7457 39.21
2021-06-24 2606 177557394 87204 2147483647 73.90 80.80 70.20 77.70 3.20 4.3% 77.70 300 77.80 20 40.89
2021-06-25 2606 150065454 72238 2147483647 79.70 81.90 78.50 79.00 1.30 1.67% 79.00 269 79.10 23 41.58
2021-06-27 2606 2000 2 173800 86.90 86.90 86.90 86.90 7.90 10% 71.10 269 86.90 23 45.74
2021-06-28 2606 172274339 80753 2147483647 80.00 86.00 79.50 85.00 6.00 -2.19% 84.90 17 85.00 245 44.74
2021-06-29 2606 151755300 83720 2147483647 87.30 90.60 82.30 83.00 2.00 -2.35% 83.00 431 83.10 78 43.68
2021-06-30 2606 152782015 79659 2147483647 84.50 90.50 83.00 89.10 6.10 7.35% 89.00 436 89.10 79 46.89
2021-07-01 2606 240158483 130936 2147483647 90.10 96.40 88.60 88.70 0.40 -0.45% 88.70 368 88.80 144 46.68
2021-07-02 2606 98454574 56381 2147483647 90.50 91.30 82.80 84.50 4.20 -4.74% 84.50 226 84.70 7 44.47
2021-07-05 2606 84833283 48907 2147483647 84.50 84.70 76.80 78.00 6.50 -7.69% 78.00 115 78.10 11 41.05
2021-07-06 2606 80845938 46569 2147483647 77.50 81.40 75.30 77.00 1.00 -1.28% 77.00 7 77.10 91 40.53
2021-07-07 2606 68541888 39440 2147483647 76.40 80.00 72.00 75.60 1.40 -1.82% 75.50 26 75.60 31 39.79
2021-07-08 2606 65011608 35526 2147483647 77.80 78.80 73.10 76.00 0.40 0.53% 76.00 72 76.10 14 40.00
2021-07-09 2606 44056706 25670 2147483647 74.40 76.50 71.20 72.10 3.90 -5.13% 72.00 127 72.10 106 37.95
2021-07-12 2606 37514487 20783 2147483647 74.30 75.50 71.30 71.80 0.30 -0.42% 71.80 3 71.90 5 37.79
2021-07-13 2606 56153283 30842 2147483647 73.30 73.80 66.70 69.50 2.30 -3.2% 69.40 31 69.50 126 36.58
2021-07-14 2606 64956360 35221 2147483647 70.60 71.20 65.20 67.20 2.30 -3.31% 67.20 203 67.30 41 35.37
2021-07-15 2606 92990530 47766 2147483647 69.80 73.90 68.50 73.90 6.70 9.97% 73.90 7571 0.00 0 38.89
2021-07-16 2606 107729154 59812 2147483647 72.00 76.00 71.00 71.00 2.90 -3.92% 71.00 1175 71.10 62 37.37
2021-07-19 2606 28658272 16223 2042415391 71.40 72.70 70.00 70.60 0.40 -0.56% 70.50 127 70.60 20 37.16
2021-07-20 2606 28493580 15539 1947749304 70.00 70.30 67.10 67.90 2.70 -3.82% 67.80 49 67.90 59 35.74
2021-07-21 2606 36286878 20620 2147483647 69.50 70.50 63.50 65.00 2.90 -4.27% 65.00 55 65.10 32 34.21
2021-07-22 2606 37264000 19031 2147483647 66.60 66.60 62.60 64.90 0.10 -0.15% 64.90 113 65.00 188 34.16
2021-07-23 2606 33570562 18308 2147483647 67.40 68.40 65.30 67.00 2.10 3.24% 67.00 140 67.10 13 35.26
2021-07-26 2606 16151256 7968 1073060034 67.60 68.10 64.10 64.10 2.90 -4.33% 64.10 164 64.20 14 33.74
2021-07-27 2606 18858408 10289 1203553057 64.40 66.00 62.00 62.00 2.10 -3.28% 62.00 274 62.10 11 32.63
2021-07-28 2606 24651109 13169 1545625597 64.00 65.00 60.40 62.30 0.30 0.48% 62.30 7 62.40 4 32.79
2021-07-29 2606 32418448 16536 2103300646 64.50 67.20 62.50 67.20 0.00 7.87% 67.20 18772 0.00 0 22.40
2021-07-30 2606 37121209 19254 2147483647 68.00 68.50 62.00 62.60 4.60 -6.85% 62.60 76 62.70 6 20.87
2021-08-02 2606 19281067 11446 1223281766 62.90 65.40 61.40 64.50 1.90 3.04% 64.50 160 64.60 21 21.50
2021-08-03 2606 15370164 8272 988701793 64.50 65.20 63.10 63.90 0.60 -0.93% 63.90 66 64.00 16 21.30
2021-08-04 2606 7463222 4083 479732586 64.30 65.00 63.80 64.00 0.10 0.16% 64.00 31 64.10 4 21.33
2021-08-05 2606 11129084 7578 706973476 64.60 64.70 62.70 63.10 0.90 -1.41% 63.10 113 63.20 102 21.03
2021-08-06 2606 36529155 21131 2147483647 63.60 67.50 63.30 64.20 1.10 1.74% 64.20 69 64.30 24 21.40
2021-08-09 2606 17361859 9998 1110728901 64.30 65.50 63.00 63.00 1.20 -1.87% 62.90 80 63.00 65 21.00
2021-08-10 2606 10834230 5836 685586349 64.40 64.50 62.10 62.30 0.70 -1.11% 62.30 24 62.50 3 20.77
2021-08-11 2606 16473043 9487 1012841801 62.50 63.40 59.40 61.20 1.10 -1.77% 61.10 28 61.20 141 20.40
2021-08-12 2606 10021971 5484 621119921 62.00 62.80 60.90 62.60 1.40 2.29% 62.50 51 62.60 19 20.87
2021-08-13 2606 11732508 6451 733927464 63.20 63.70 61.20 61.20 1.40 -2.24% 61.20 73 61.30 99 20.40
2021-08-16 2606 11268254 6350 675385309 61.60 61.80 58.80 58.80 2.40 -3.92% 58.80 37 58.90 89 19.60
2021-08-17 2606 9191215 5387 543196527 59.90 60.40 57.00 57.10 1.70 -2.89% 57.10 22 57.20 3 19.03
2021-08-18 2606 27870155 16251 1666950142 57.40 62.50 56.50 62.40 5.30 9.28% 62.40 12 62.50 117 20.80
2021-08-19 2606 44388608 23481 2147483647 62.40 64.50 60.40 60.40 2.00 -3.21% 60.30 84 60.40 3 20.13
2021-08-20 2606 24587248 13224 1538415110 62.00 63.90 61.00 63.80 3.40 5.63% 63.80 54 63.90 313 21.27
2021-08-23 2606 14751677 6624 1030152832 68.90 70.10 68.10 70.10 6.30 9.87% 70.10 20612 0.00 0 23.37
2021-08-24 2606 97162352 48817 2147483647 72.60 75.90 70.50 72.80 2.70 3.85% 72.80 162 72.90 101 24.27
2021-08-25 2606 42844333 21817 2147483647 73.20 74.20 71.30 74.00 1.20 1.65% 73.90 198 74.00 235 24.67
2021-08-26 2606 32867420 17440 2147483647 74.50 75.30 72.30 72.90 1.10 -1.49% 72.90 96 73.00 41 24.30
2021-08-27 2606 20352891 12230 1451874850 72.10 72.80 70.10 70.20 2.70 -3.7% 70.20 114 70.30 55 23.40
2021-08-30 2606 30275159 16032 2147483647 72.00 74.20 70.80 70.90 0.70 1% 70.90 179 71.00 9 23.63
2021-08-31 2606 19652552 10584 1382479897 70.90 71.90 68.70 69.30 1.60 -2.26% 69.30 112 69.40 6 23.10
2021-09-01 2606 24377218 14438 1633901861 68.60 69.30 65.50 65.80 3.50 -5.05% 65.80 236 65.90 50 21.93
2021-09-02 2606 22049337 11553 1458726335 65.00 67.70 63.70 67.20 1.40 2.13% 67.10 27 67.20 38 22.40
2021-09-03 2606 24207833 13433 1576070715 66.40 67.00 63.50 63.80 3.40 -5.06% 63.80 125 63.90 9 21.27
2021-09-06 2606 14788874 8165 928043760 63.30 64.50 61.50 61.60 2.20 -3.45% 61.60 67 61.70 2 20.53
2021-09-07 2606 26982262 15121 1714859397 62.60 65.90 61.70 61.70 0.10 0.16% 61.70 70 61.80 2 20.57
2021-09-08 2606 14690803 8138 915168855 62.10 63.30 61.30 62.90 1.20 1.94% 62.90 63 63.00 149 20.97
2021-09-09 2606 10388410 5944 641227815 62.40 62.90 61.20 61.70 1.20 -1.91% 61.70 39 61.80 7 20.57
2021-09-10 2606 9124204 4938 568286364 61.70 62.90 61.50 62.90 1.20 1.94% 62.80 38 62.90 6 20.97
2021-09-13 2606 21571093 10782 1391689558 65.40 66.00 63.20 63.90 1.00 1.59% 63.80 8 63.90 52 21.30
2021-09-14 2606 14551370 7984 942025963 66.00 66.30 63.20 63.60 0.30 -0.47% 63.60 7 63.70 7 21.20
2021-09-15 2606 11214287 5926 716715239 64.10 64.60 62.80 63.90 0.30 0.47% 63.90 60 64.00 1 21.30
2021-09-16 2606 5481718 2801 348787105 63.50 64.20 63.10 63.50 0.40 -0.63% 63.50 31 63.60 8 21.17
2021-09-17 2606 6117000 3129 389628500 63.30 64.40 63.10 63.50 0.00 0% 63.50 34 63.60 2 21.17
2021-09-22 2606 7214893 4176 447229020 62.60 62.90 61.50 62.00 1.50 -2.36% 61.90 84 62.00 54 20.67
2021-09-23 2606 9373773 5321 598277164 63.30 64.40 63.20 64.00 2.00 3.23% 63.90 18 64.00 52 21.33
2021-09-24 2606 14384196 7513 936999583 64.60 65.90 64.10 65.00 1.00 1.56% 65.00 49 65.10 21 21.67
2021-09-27 2606 9787542 4979 635189060 65.30 66.20 63.90 63.90 1.10 -1.69% 63.90 49 64.00 23 21.30
2021-09-28 2606 7519341 4213 470376874 63.40 63.60 62.00 62.30 1.60 -2.5% 62.30 57 62.40 31 20.77
2021-09-29 2606 20344536 10296 1294723125 63.10 64.90 62.40 62.40 0.10 0.16% 62.40 53 62.50 11 20.80
2021-09-30 2606 43114013 20660 2147483647 64.10 68.60 63.50 68.60 6.20 9.94% 68.60 71463 0.00 0 22.87
2021-10-01 2606 87011368 40482 2147483647 69.00 69.30 62.40 62.90 5.70 -8.31% 62.90 146 63.00 55 20.97
2021-10-04 2606 98439712 48237 2147483647 65.50 66.90 62.40 65.90 3.00 4.77% 65.80 142 65.90 45 21.97
2021-10-05 2606 64134573 29114 2147483647 64.50 66.00 62.50 66.00 0.10 0.15% 65.90 55 66.00 99 22.00
2021-10-06 2606 44546353 22183 2147483647 66.50 67.60 64.40 65.60 0.40 -0.61% 65.60 79 65.70 2 21.87
2021-10-07 2606 55531863 23529 2147483647 69.00 72.10 68.60 72.10 6.50 9.91% 72.10 90082 0.00 0 24.03
2021-10-08 2606 154535996 67004 2147483647 72.10 75.30 71.00 72.90 0.80 1.11% 72.80 34 72.90 8 24.30
2021-10-12 2606 62010694 29844 2147483647 71.00 71.60 65.70 65.70 7.20 -9.88% 65.70 1690 65.80 27 21.90
2021-10-13 2606 65815314 32649 2147483647 66.80 68.70 61.90 61.90 3.80 -5.78% 61.90 61 62.00 30 20.63
2021-10-14 2606 66995502 32361 2147483647 61.20 62.50 58.30 60.00 1.90 -3.07% 60.00 1010 60.10 12 20.00
2021-10-15 2606 28456796 14549 1720356059 60.10 61.50 59.40 60.50 0.50 0.83% 60.50 36 60.60 38 20.17
2021-10-18 2606 42208860 20722 2147483647 58.60 59.00 55.00 56.60 3.90 -6.45% 56.60 182 56.70 100 18.87
2021-10-19 2606 17558098 8863 997463745 56.30 57.60 56.10 56.50 0.10 -0.18% 56.50 38 56.60 19 18.83
2021-10-20 2606 14935742 7538 846723619 56.80 57.70 56.00 56.00 0.50 -0.88% 56.00 429 56.10 29 18.67
2021-10-21 2606 14466575 5900 817823082 56.00 57.40 55.80 55.80 0.20 -0.36% 55.80 324 55.90 11 18.60
2021-10-22 2606 30950236 15579 1644680542 55.30 55.50 51.80 52.00 3.80 -6.81% 52.00 250 52.10 18 17.33
2021-10-25 2606 20454891 10178 1073624930 50.10 53.80 50.00 53.20 1.20 2.31% 53.10 47 53.20 53 17.73
2021-10-26 2606 15310048 7723 803533160 52.80 53.20 51.80 53.20 0.00 0% 53.10 1 53.20 72 17.73
2021-10-27 2606 11460948 5901 593951706 52.10 52.50 51.50 51.70 1.50 -2.82% 51.70 17 51.80 25 17.23
2021-10-28 2606 12874136 6922 664211459 51.00 52.60 50.50 51.30 0.40 -0.77% 51.30 56 51.40 8 17.10
2021-10-29 2606 15044171 7600 786151967 51.40 53.20 51.20 52.60 1.30 2.53% 52.50 207 52.60 48 17.53
2021-11-01 2606 11913735 5727 627034652 52.50 53.40 52.10 52.10 0.50 -0.95% 52.10 58 52.20 25 17.37
2021-11-02 2606 11369355 5845 599496240 52.40 53.30 52.00 52.70 0.60 1.15% 52.70 14 52.80 53 17.57
2021-11-03 2606 29396783 15909 1601434952 52.60 56.00 52.40 53.90 1.20 2.28% 53.80 225 53.90 4 17.97
2021-11-04 2606 15783368 8196 854223823 54.40 55.40 53.00 53.10 0.80 -1.48% 53.10 26 53.20 19 17.70
2021-11-05 2606 8290678 4595 439545844 53.50 53.80 52.20 53.60 0.50 0.94% 53.60 22 53.70 63 12.67
2021-11-08 2606 13217203 6680 723340159 54.80 55.50 53.70 55.20 1.60 2.99% 55.20 52 55.30 12 13.05
2021-11-09 2606 25446190 12979 1434435722 56.30 58.00 54.40 56.50 1.30 2.36% 56.40 20 56.50 122 13.36
2021-11-10 2606 14760455 8204 842523379 56.50 58.00 56.40 56.80 0.30 0.53% 56.70 13 56.80 22 13.43
2021-11-11 2606 14644261 7578 818293004 56.70 57.40 54.40 54.60 2.20 -3.87% 54.50 180 54.60 44 12.91
2021-11-12 2606 11950704 5699 657606804 55.00 56.00 54.30 54.70 0.10 0.18% 54.70 20 54.80 4 12.93
2021-11-15 2606 7836459 4190 424306506 55.00 55.20 53.50 54.20 0.50 -0.91% 54.10 2 54.20 17 12.81
2021-11-16 2606 8549018 4178 469762638 54.00 55.70 53.90 54.80 0.60 1.11% 54.70 82 54.80 82 12.96
2021-11-17 2606 9910243 6464 529365214 54.80 54.80 52.80 53.10 1.70 -3.1% 53.00 267 53.10 29 12.55
2021-11-18 2606 8440403 4495 450366141 52.90 54.10 52.40 53.50 0.40 0.75% 53.40 94 53.50 138 12.65
2021-11-19 2606 7267361 4470 384705388 54.00 54.10 52.30 52.30 1.20 -2.24% 52.30 87 52.40 29 12.36
2021-11-22 2606 7287535 3556 389386781 52.50 54.30 52.50 53.30 1.00 1.91% 53.30 8 53.50 10 12.60
2021-11-23 2606 6600218 3756 351022079 53.30 53.90 52.60 52.90 0.40 -0.75% 52.80 100 53.00 17 12.51
2021-11-24 2606 11059372 5540 602303199 53.20 55.20 53.10 55.00 2.10 3.97% 54.90 27 55.00 237 13.00
2021-11-25 2606 8404899 4910 457204087 55.00 55.10 53.80 54.20 0.80 -1.45% 54.10 127 54.20 3 12.81
2021-11-26 2606 9840920 5230 517634732 54.30 54.60 51.80 52.00 2.20 -4.06% 52.00 57 52.10 14 12.29
2021-11-29 2606 7861135 4433 412811283 51.10 53.40 51.10 52.50 0.50 0.96% 52.30 26 52.50 25 12.41
2021-11-30 2606 8647411 3987 466309077 53.20 54.50 53.00 53.90 1.40 2.67% 53.90 45 54.00 129 12.74
2021-12-01 2606 8768646 5337 477682495 54.20 55.10 53.20 55.00 1.10 2.04% 54.90 14 55.00 268 13.00
2021-12-02 2606 19850103 11392 1114016382 54.50 57.10 54.20 56.40 1.40 2.55% 56.40 15 56.50 125 13.33
2021-12-03 2606 12390164 8235 694657419 56.40 57.00 55.20 56.20 0.20 -0.35% 56.20 73 56.30 131 13.29
2021-12-06 2606 24580989 13514 1430898985 58.00 60.00 57.40 57.50 1.30 2.31% 57.50 250 57.60 20 13.59
2021-12-07 2606 16075290 8947 944941338 58.00 59.50 57.20 59.30 1.80 3.13% 59.30 150 59.40 154 14.02
2021-12-08 2606 29835205 17950 1821664351 60.10 62.90 59.90 60.60 1.30 2.19% 60.60 157 60.70 27 14.33
2021-12-09 2606 11815924 7489 714793658 61.10 61.80 59.30 60.40 0.20 -0.33% 60.40 18 60.50 154 14.28
2021-12-10 2606 10169462 5801 609681774 59.80 60.80 58.50 60.10 0.30 -0.5% 60.00 118 60.10 177 14.21
2021-12-13 2606 9585795 5116 574701436 59.60 60.50 58.90 60.30 0.20 0.33% 60.30 74 60.40 97 14.26
2021-12-14 2606 10769075 6153 636719133 59.30 60.50 58.10 58.30 2.00 -3.32% 58.30 83 58.40 5 13.78
2021-12-15 2606 14761596 8125 881855031 57.90 61.10 57.50 60.00 1.70 2.92% 59.90 51 60.00 16 14.18
2021-12-16 2606 11200023 7123 670059790 60.10 60.40 59.20 59.70 0.30 -0.5% 59.70 7 59.80 35 14.11
2021-12-17 2606 28416997 11090 1737624556 60.20 62.00 60.00 60.80 1.10 1.84% 60.80 223 61.00 13 14.37
2021-12-20 2606 23573286 11811 1441037309 62.00 62.50 59.90 60.40 0.40 -0.66% 60.40 168 60.50 5 14.28
2021-12-21 2606 40236384 19838 2147483647 60.90 64.80 60.40 63.70 3.30 5.46% 63.70 85 63.80 6 15.06
2021-12-22 2606 26714398 14542 1704748411 63.90 64.40 62.50 64.30 0.60 0.94% 64.10 1 64.30 138 15.20
2021-12-23 2606 23399236 11392 1493766991 65.00 65.40 63.00 63.00 1.30 -2.02% 62.90 140 63.00 98 14.89
2021-12-24 2606 12164260 7153 768031689 64.00 64.50 62.00 62.00 1.00 -1.59% 62.00 18 62.10 6 14.66
2021-12-27 2606 6391663 4028 393788237 62.30 62.50 61.20 61.20 0.80 -1.29% 61.20 168 61.30 5 14.47
2021-12-28 2606 8217338 5362 505943619 61.90 62.50 61.00 61.00 0.20 -0.33% 61.00 23 61.10 3 14.42
2021-12-29 2606 4926378 2757 302185473 61.00 61.80 61.00 61.10 0.10 0.16% 61.10 26 61.20 25 14.44
2021-12-30 2606 6141401 4287 371519803 61.70 61.70 60.10 60.40 0.70 -1.15% 60.40 31 60.50 41 14.28