中航(2612)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　　　36.10
0
0%		35.45
-0.65
-1.8%		 32.15
-3.3
-9.31%		32.60
0.45
1.4%		 　35.85
3.25
9.97%		34.20
-1.65
-4.6%		35.15
0.95
2.78%		35.65
0.5
1.42%		32.80
-2.85
-7.99%		 　32.25
-0.55
-1.68%		31.75
-0.5
-1.55%		30.20
-1.55
-4.88%		30.55
0.35
1.16%		31.50
0.95
3.11%		 　31.55
0.05
0.16%		30.50
-1.05
-3.33%		30.65
0.15
0.49%		30.45
-0.2
-0.65%		29.70
-0.75
-2.46%		 32.49
2 月　30.65
0.95
3.2%		30.05
-0.6
-1.96%		29.95
-0.1
-0.33%		 　　　　　　　　　　　30.45
0.5
1.67%		33.10
2.65
8.7%		34.50
1.4
4.23%		 　　34.30
-0.2
-0.58%		 33.70
-0.6
-1.75%		 32.45
3 月　32.75
-0.95
-2.82%		33.40
0.65
1.98%		33.70
0.3
0.9%		32.85
-0.85
-2.52%		 　33.50
0.65
1.98%		34.20
0.7
2.09%		33.95
-0.25
-0.73%		33.65
-0.3
-0.88%		33.90
0.25
0.74%		 　34.50
0.6
1.77%		34.15
-0.35
-1.01%		34.25
0.1
0.29%		35.25
1
2.92%		35.05
-0.2
-0.57%		 　37.00
1.95
5.56%		35.15
-1.85
-5%		35.35
0.2
0.57%		34.45
-0.9
-2.55%		35.00
0.55
1.6%		 　35.55
0.55
1.57%		35.60
0.05
0.14%		 34.63
4 月36.50
0.9
2.53%		 　　　37.20
0.7
1.92%		37.35
0.15
0.4%		37.70
0.35
0.94%		37.00
-0.7
-1.86%		 　38.15
1.15
3.11%		38.55
0.4
1.05%		38.80
0.25
0.65%		38.40
-0.4
-1.03%		42.20
3.8
9.9%		 　46.40
4.2
9.95%		47.05
0.65
1.4%		51.50
4.45
9.46%		50.50
-1
-1.94%		47.50
-3
-5.94%		 　52.20
4.7
9.89%		54.40
2.2
4.21%		55.00
0.6
1.1%		53.90
-1.1
-2%		 44.87
5 月　　53.70
-0.2
-0.37%		48.35
-5.35
-9.96%		48.90
0.55
1.14%		47.85
-1.05
-2.15%		48.25
0.4
0.84%		 　49.40
1.15
2.38%		45.00
-4.4
-8.91%		40.50
-4.5
-10%		39.05
-1.45
-3.58%		38.70
-0.35
-0.9%		 　35.40
-3.3
-8.53%		38.90
3.5
9.89%		40.40
1.5
3.86%		38.55
-1.85
-4.58%		41.80
3.25
8.43%		 　45.95
4.15
9.93%		44.25
-1.7
-3.7%		44.30
0.05
0.11%		45.00
0.7
1.58%		45.30
0.3
0.67%		 44.85
-0.45
-0.99%		44.03
6 月45.80
0.95
2.12%		46.95
1.15
2.51%		47.50
0.55
1.17%		45.60
-1.9
-4%		 　44.00
-1.6
-3.51%		46.60
2.6
5.91%		44.85
-1.75
-3.76%		44.90
0.05
0.11%		46.45
1.55
3.45%		 　　49.00
2.55
5.49%		47.40
-1.6
-3.27%		49.45
2.05
4.32%		54.30
4.85
9.81%		 　59.70
5.4
9.94%		65.60
5.9
9.88%		60.50
-5.1
-7.77%		66.50
6
9.92%		73.10
6.6
9.92%		 　80.40
7.3
9.99%		82.40
2
2.49%		86.80
4.4
5.34%		 58.03
7 月88.00
1.2
1.38%		84.00
-4
-4.55%		 　79.50
-4.5
-5.36%		78.00
-1.5
-1.89%		74.50
-3.5
-4.49%		75.70
1.2
1.61%		71.80
-3.9
-5.15%		 　70.60
-1.2
-1.67%		63.60
-7
-9.92%		69.90
6.3
9.91%		76.80
6.9
9.87%		71.20
-5.6
-7.29%		 　67.20
-4
-5.62%		63.50
-3.7
-5.51%		60.50
-3
-4.72%		61.60
1.1
1.82%		61.70
0.1
0.16%		 　62.50
0.8
1.3%		64.60
2.1
3.36%		61.80
-2.8
-4.33%		64.80
3
4.85%		59.00
-5.8
-8.95%		 69.3
8 月　60.60
1.6
2.71%		59.50
-1.1
-1.82%		59.80
0.3
0.5%		58.00
-1.8
-3.01%		63.80
5.8
10%		 　62.90
-0.9
-1.41%		61.00
-1.9
-3.02%		60.10
-0.9
-1.48%		61.40
1.3
2.16%		63.40
2
3.26%		 　60.50
-2.9
-4.57%		61.50
1
1.65%		67.60
6.1
9.92%		74.30
6.7
9.91%		73.80
-0.5
-0.67%		 　81.10
7.3
9.89%		89.20
8.1
9.99%		83.90
-5.3
-5.94%		86.50
2.6
3.1%		78.70
-7.8
-9.02%		 　79.50
0.8
1.02%		76.50
-3
-3.77%		69.52
9 月72.70
-3.8
-4.97%		73.90
1.2
1.65%		70.40
-3.5
-4.74%		 　68.00
-2.4
-3.41%		68.30
0.3
0.44%		69.00
0.7
1.02%		67.60
-1.4
-2.03%		69.00
1.4
2.07%		 　70.60
1.6
2.32%		71.20
0.6
0.85%		71.30
0.1
0.14%		69.40
-1.9
-2.66%		69.20
-0.2
-0.29%		 　　　66.90
-2.3
-3.32%		67.90
1
1.49%		69.80
1.9
2.8%		 　68.60
-1.2
-1.72%		66.30
-2.3
-3.35%		68.20
1.9
2.87%		75.00
6.8
9.97%		 69.4
10 月67.50
-7.5
-10%		 　68.50
1
1.48%		69.50
1
1.46%		66.90
-2.6
-3.74%		73.50
6.6
9.87%		73.40
-0.1
-0.14%		 　　67.40
-6
-8.17%		65.00
-2.4
-3.56%		63.00
-2
-3.08%		64.50
1.5
2.38%		 　60.70
-3.8
-5.89%		60.80
0.1
0.16%		60.20
-0.6
-0.99%		60.20
0
0%		56.50
-3.7
-6.15%		 　57.30
0.8
1.42%		57.80
0.5
0.87%		55.90
-1.9
-3.29%		55.50
-0.4
-0.72%		56.20
0.7
1.26%		 62.54
11 月55.90
-0.3
-0.53%		56.40
0.5
0.89%		58.60
2.2
3.9%		57.80
-0.8
-1.37%		58.10
0.3
0.52%		 　59.50
1.4
2.41%		61.00
1.5
2.52%		58.90
-2.1
-3.44%		57.50
-1.4
-2.38%		57.30
-0.2
-0.35%		 　55.90
-1.4
-2.44%		57.60
1.7
3.04%		55.60
-2
-3.47%		55.80
0.2
0.36%		55.10
-0.7
-1.25%		 　56.80
1.7
3.09%		56.40
-0.4
-0.7%		57.40
1
1.77%		57.30
-0.1
-0.17%		54.80
-2.5
-4.36%		 　55.00
0.2
0.36%		56.70
1.7
3.09%		 57.02
12 月57.00
0.3
0.53%		58.50
1.5
2.63%		57.10
-1.4
-2.39%		 　59.00
1.9
3.33%		59.40
0.4
0.68%		60.90
1.5
2.53%		61.00
0.1
0.16%		60.80
-0.2
-0.33%		 　60.20
-0.6
-0.99%		57.90
-2.3
-3.82%		60.00
2.1
3.63%		59.00
-1
-1.67%		60.10
1.1
1.86%		 　59.50
-0.6
-1%		61.70
2.2
3.7%		61.20
-0.5
-0.81%		60.70
-0.5
-0.82%		59.90
-0.8
-1.32%		 　59.10
-0.8
-1.34%		58.90
-0.2
-0.34%		59.10
0.2
0.34%		58.40
-0.7
-1.18%		　59.51

說明:最高漲幅:10%最低跌幅:-10% 最高價:89.20最低價:29.70平均價:53.53,灰色底表示週末,漲158天(295.6)元,跌142天(-268.3)元,平盤2天
10%=28,9%=2,8%=1,6%=3,5%=4,4%=7,3%=28,2%=31,1%=37,0%=19,-0%=1,-1%=4,-2%=5,-3%=7,-4%=8,-5%=10,-6%=13,-7%=13,-8%=23,-9%=24,-10%=34,

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 2612 4114267 1985 148222751 35.60 36.80 35.20 36.10 0.80 0% 36.00 2 36.10 7 18.61
2021-01-05 2612 2373302 1182 83973477 36.05 36.05 34.75 35.45 0.65 -1.8% 35.45 31 35.50 13 18.27
2021-01-07 2612 4065463 2192 130996256 34.10 34.50 31.50 32.15 1.75 -9.31% 32.10 24 32.15 45 16.57
2021-01-08 2612 1628775 874 53032339 32.15 33.30 32.15 32.60 0.45 1.4% 32.60 8 32.70 29 16.80
2021-01-11 2612 2780558 1096 97949032 34.20 35.85 34.10 35.85 3.25 9.97% 35.85 9955 0.00 0 18.48
2021-01-12 2612 7017958 2989 248879454 36.10 36.60 33.85 34.20 1.65 -4.6% 34.20 32 34.30 1 17.63
2021-01-13 2612 2649835 1247 93334885 36.40 36.40 34.50 35.15 0.95 2.78% 35.10 5 35.15 34 18.12
2021-01-14 2612 4068841 1905 145909570 36.25 36.50 35.25 35.65 0.50 1.42% 35.60 5 35.65 2 18.38
2021-01-15 2612 3392924 1745 114101345 35.30 35.30 32.65 32.80 2.85 -7.99% 32.75 6 32.80 28 16.91
2021-01-18 2612 1719342 981 54841302 32.70 32.90 31.00 32.25 0.55 -1.68% 32.20 20 32.30 2 16.62
2021-01-19 2612 1439102 835 46096310 33.10 33.40 31.35 31.75 0.50 -1.55% 31.70 16 31.75 28 16.37
2021-01-20 2612 1391260 831 42846737 32.05 32.10 30.10 30.20 1.55 -4.88% 30.20 2 30.30 2 15.57
2021-01-21 2612 1351838 777 42173711 30.60 32.15 30.55 30.55 0.35 1.16% 30.55 10 30.70 10 15.75
2021-01-22 2612 854804 516 26605884 30.95 31.75 30.35 31.50 0.95 3.11% 31.45 3 31.50 16 16.24
2021-01-25 2612 657536 413 20911368 32.10 32.50 31.30 31.55 0.05 0.16% 31.45 17 31.55 1 16.26
2021-01-26 2612 970242 530 29811597 31.25 31.55 30.40 30.50 1.05 -3.33% 30.45 9 30.55 9 15.72
2021-01-27 2612 484581 311 14792740 30.55 30.85 30.20 30.65 0.15 0.49% 30.65 16 30.70 22 15.80
2021-01-28 2612 641875 294 19574180 29.75 30.85 29.75 30.45 0.20 -0.65% 30.40 14 30.50 25 15.70
2021-01-29 2612 931393 483 27973050 30.65 30.95 29.45 29.70 0.75 -2.46% 29.65 5 29.70 7 15.31
2021-02-02 2612 863365 569 26349998 29.60 31.40 29.50 30.65 1.20 3.2% 30.60 6 30.65 1 15.80
2021-02-03 2612 386158 261 11715461 30.75 30.85 29.95 30.05 0.60 -1.96% 30.05 22 30.15 2 15.49
2021-02-04 2612 273504 198 8213846 29.90 30.40 29.75 29.95 0.10 -0.33% 29.95 12 30.00 20 15.44
2021-02-17 2612 768099 377 23119535 30.40 30.85 29.60 30.45 0.80 1.67% 30.45 3 30.60 12 15.70
2021-02-18 2612 3909754 1962 128768861 31.90 33.45 31.80 33.10 2.65 8.7% 33.05 19 33.10 6 17.06
2021-02-19 2612 5542208 2607 190341284 34.15 35.20 33.80 34.50 1.40 4.23% 34.45 4 34.50 10 17.78
2021-02-23 2612 1275174 659 43771420 34.25 34.65 33.90 34.30 0.00 -0.58% 34.30 54 34.35 3 17.68
2021-02-25 2612 729562 436 24507023 33.85 33.90 33.30 33.70 0.25 -1.75% 33.70 5 33.75 1 17.37
2021-03-02 2612 664441 453 22065553 33.95 33.95 32.50 32.75 0.60 -2.82% 32.75 8 32.80 1 16.88
2021-03-03 2612 603214 368 20026438 33.20 33.60 32.35 33.40 0.65 1.98% 33.35 7 33.40 28 17.22
2021-03-04 2612 770222 461 25879315 33.75 33.95 33.05 33.70 0.30 0.9% 33.65 3 33.70 18 17.37
2021-03-05 2612 1091395 619 36498842 33.60 34.20 32.85 32.85 0.85 -2.52% 32.85 2 33.00 28 16.93
2021-03-08 2612 2037129 1145 69462184 33.65 34.90 33.15 33.50 0.65 1.98% 33.45 24 33.50 9 17.27
2021-03-09 2612 1058697 637 35803851 33.45 34.20 33.05 34.20 0.70 2.09% 34.20 32 34.25 17 17.63
2021-03-10 2612 510383 342 17308690 34.20 34.20 33.60 33.95 0.25 -0.73% 33.80 9 34.00 23 17.50
2021-03-11 2612 792764 458 26956877 34.45 34.50 33.65 33.65 0.30 -0.88% 33.65 17 33.70 1 17.35
2021-03-12 2612 655304 366 22171017 33.65 34.10 33.55 33.90 0.25 0.74% 33.80 5 33.90 21 17.47
2021-03-15 2612 2829757 1465 98428510 35.20 35.25 34.20 34.50 0.60 1.77% 34.50 9 34.55 3 17.78
2021-03-16 2612 1258347 724 43417645 34.50 35.10 34.10 34.15 0.35 -1.01% 34.15 8 34.25 11 17.60
2021-03-17 2612 519061 363 17753390 34.50 34.50 34.05 34.25 0.10 0.29% 34.25 8 34.30 4 17.65
2021-03-18 2612 2275821 1164 79721653 34.80 35.50 34.55 35.25 1.00 2.92% 35.20 13 35.25 31 18.17
2021-03-19 2612 6079951 3200 219089363 35.25 37.30 35.05 35.05 0.20 -0.57% 35.05 57 35.10 2 18.07
2021-03-22 2612 7149178 3639 263397223 36.10 37.65 35.80 37.00 1.95 5.56% 37.00 24 37.15 28 22.16
2021-03-23 2612 3415577 1749 122327462 37.00 37.00 35.05 35.15 1.85 -5% 35.15 8 35.30 1 21.05
2021-03-24 2612 1431010 819 50251072 34.50 35.80 34.30 35.35 0.20 0.57% 35.35 7 35.45 10 21.17
2021-03-25 2612 1081846 675 37730019 35.40 35.90 34.40 34.45 0.90 -2.55% 34.45 9 34.50 2 20.63
2021-03-26 2612 447039 309 15582591 34.65 35.20 34.50 35.00 0.55 1.6% 34.95 5 35.00 9 20.96
2021-03-29 2612 1468651 870 52598571 35.45 36.40 35.45 35.55 0.55 1.57% 35.50 49 35.55 2 21.29
2021-03-30 2612 469110 344 16625741 35.60 35.75 35.25 35.60 0.05 0.14% 35.55 2 35.60 22 21.32
2021-04-01 2612 2394426 1111 88115215 36.65 37.20 36.50 36.50 0.40 2.53% 36.50 4 36.55 25 21.86
2021-04-06 2612 2271645 1312 84863250 37.10 37.90 36.75 37.20 0.70 1.92% 37.15 17 37.20 4 22.28
2021-04-07 2612 1324239 782 49549421 37.60 37.90 37.15 37.35 0.15 0.4% 37.30 6 37.35 21 22.37
2021-04-08 2612 1930383 1027 72985868 37.75 38.20 37.35 37.70 0.35 0.94% 37.70 66 37.75 28 22.57
2021-04-09 2612 1786767 950 66232970 37.95 38.10 36.20 37.00 0.70 -1.86% 36.90 14 37.00 6 22.16
2021-04-12 2612 2757751 1520 105466207 37.00 39.00 37.00 38.15 1.15 3.11% 38.15 55 38.30 1 22.84
2021-04-13 2612 3897494 2242 153032736 38.60 40.65 38.20 38.55 0.40 1.05% 38.50 60 38.55 6 23.08
2021-04-14 2612 3448135 2011 134698138 39.05 40.15 37.25 38.80 0.25 0.65% 38.80 5 38.90 4 23.23
2021-04-15 2612 1066823 665 41196340 38.80 39.10 38.30 38.40 0.40 -1.03% 38.40 12 38.45 7 22.99
2021-04-16 2612 6768543 2888 279861416 39.45 42.20 38.80 42.20 3.80 9.9% 42.20 7151 0.00 0 25.27
2021-04-19 2612 6094509 2720 278172723 44.35 46.40 44.00 46.40 4.20 9.95% 46.40 3346 0.00 0 27.78
2021-04-20 2612 17869767 9010 861825170 48.60 50.20 46.30 47.05 0.65 1.4% 47.05 67 47.15 2 28.17
2021-04-21 2612 15462958 7782 777220657 47.50 51.70 46.60 51.50 4.45 9.46% 51.50 22 51.60 27 30.84
2021-04-22 2612 16051834 7019 860928118 54.00 56.60 48.10 50.50 1.00 -1.94% 50.40 2 50.50 6 30.24
2021-04-23 2612 10192520 5191 504575445 53.80 53.80 46.60 47.50 3.00 -5.94% 47.50 33 47.55 24 28.44
2021-04-26 2612 9339831 3570 480338923 50.60 52.20 49.75 52.20 4.70 9.89% 52.20 6424 0.00 0 31.26
2021-04-27 2612 20054654 10594 1099667950 52.50 56.60 52.50 54.40 2.20 4.21% 54.40 3 54.50 4 32.57
2021-04-28 2612 10886615 5710 599264663 55.00 56.80 52.90 55.00 0.60 1.1% 54.40 4 55.00 12 32.93
2021-04-29 2612 7825656 3625 421178740 54.50 55.50 51.70 53.90 1.10 -2% 53.90 21 54.00 11 32.28
2021-05-03 2612 19167099 10203 1070430672 53.90 57.80 53.10 53.70 0.20 -0.37% 53.70 42 53.80 3 32.16
2021-05-04 2612 10599158 4828 541729015 53.80 55.80 48.35 48.35 5.35 -9.96% 0.00 0 48.35 300 28.95
2021-05-05 2612 6371287 3415 315342830 48.25 51.40 46.50 48.90 0.55 1.14% 48.90 6 49.00 1 29.28
2021-05-06 2612 5577676 3397 272683748 50.00 51.70 46.60 47.85 1.05 -2.15% 47.85 29 47.90 17 28.65
2021-05-07 2612 5505449 2911 258832274 48.80 49.45 45.05 48.25 0.40 0.84% 48.20 13 48.25 46 28.89
2021-05-10 2612 9226400 4990 455385699 48.25 50.70 47.10 49.40 1.15 2.38% 49.35 8 49.40 2 29.58
2021-05-11 2612 6158456 3808 293627450 48.20 50.70 44.50 45.00 4.40 -8.91% 45.00 25 45.30 10 26.95
2021-05-12 2612 3396844 2050 142074170 45.00 45.00 40.50 40.50 4.50 -10% 0.00 0 40.50 1032 24.25
2021-05-13 2612 5975132 3015 230261126 37.15 40.75 36.45 39.05 1.45 -3.58% 39.00 9 39.10 10 14.10
2021-05-14 2612 5881301 3013 230609779 41.20 41.50 37.20 38.70 0.35 -0.9% 38.70 30 38.75 2 13.97
2021-05-17 2612 3884166 1840 140507040 35.80 38.70 34.90 35.40 3.30 -8.53% 35.40 11 35.45 1 12.78
2021-05-18 2612 3574423 1820 136199832 37.45 38.90 36.10 38.90 3.50 9.89% 38.90 207 0.00 0 14.04
2021-05-19 2612 6782033 3740 273889169 39.85 41.85 38.55 40.40 1.50 3.86% 40.40 1 40.45 16 14.58
2021-05-20 2612 3887592 2357 154403781 39.05 41.35 38.40 38.55 1.85 -4.58% 38.55 43 38.60 9 13.92
2021-05-21 2612 5296695 3151 215466816 39.50 42.15 38.85 41.80 3.25 8.43% 41.75 56 41.80 14 15.09
2021-05-24 2612 14218837 5855 640120947 42.30 45.95 40.85 45.95 4.15 9.93% 45.95 320 0.00 0 16.59
2021-05-25 2612 12633842 5945 578705502 47.50 49.00 42.45 44.25 1.70 -3.7% 44.20 1 44.25 11 15.97
2021-05-26 2612 5875706 3188 260808665 44.15 45.90 42.45 44.30 0.05 0.11% 44.25 22 44.30 1 15.99
2021-05-27 2612 14775693 6888 667223629 44.60 46.40 43.50 45.00 0.70 1.58% 44.95 7 45.00 7 16.25
2021-05-28 2612 7409796 4080 335541765 44.60 46.30 44.55 45.30 0.30 0.67% 45.30 37 45.40 1 16.35
2021-05-31 2612 5664261 3161 255447364 44.70 46.25 44.00 44.85 0.45 -0.99% 44.50 21 44.85 11 16.19
2021-06-01 2612 3730086 2069 167816455 44.70 45.85 44.00 45.80 0.95 2.12% 45.75 13 45.80 21 16.53
2021-06-02 2612 12573007 7055 597569230 45.70 49.50 45.20 46.95 1.15 2.51% 46.95 8 47.00 1 16.95
2021-06-03 2612 5433895 3171 257542806 46.95 48.50 46.50 47.50 0.55 1.17% 47.15 4 47.50 100 17.15
2021-06-04 2612 3200062 1877 148334941 46.95 47.45 45.00 45.60 1.90 -4% 45.50 3 45.60 3 16.46
2021-06-07 2612 3619256 2068 158944503 45.75 45.85 41.85 44.00 1.60 -3.51% 44.00 7 44.05 1 15.88
2021-06-08 2612 8545086 4694 398280426 43.85 47.75 43.85 46.60 2.60 5.91% 46.55 2 46.60 25 16.82
2021-06-09 2612 3240471 2087 147469372 46.80 46.85 44.75 44.85 1.75 -3.76% 44.85 10 44.90 6 16.19
2021-06-10 2612 2358605 1416 104908550 45.20 45.45 43.10 44.90 0.05 0.11% 44.90 15 44.95 4 16.21
2021-06-11 2612 5751154 3306 268754670 45.60 47.60 45.35 46.45 1.55 3.45% 46.40 7 46.45 5 16.77
2021-06-15 2612 9099219 5355 442867162 48.50 49.80 47.60 49.00 2.55 5.49% 48.95 3 49.00 114 17.69
2021-06-16 2612 9158810 5335 448130583 49.00 50.50 47.00 47.40 1.60 -3.27% 47.40 40 47.45 8 17.11
2021-06-17 2612 8963162 5048 439147169 47.40 50.20 46.55 49.45 2.05 4.32% 49.40 1 49.45 16 17.85
2021-06-18 2612 12381817 4538 663875853 50.90 54.30 50.50 54.30 4.85 9.81% 54.30 12234 0.00 0 19.60
2021-06-21 2612 3810515 1644 227487699 59.70 59.70 59.70 59.70 5.40 9.94% 59.70 11414 0.00 0 21.55
2021-06-22 2612 31785211 11534 2063625596 65.60 65.60 62.00 65.60 5.90 9.88% 65.60 12274 0.00 0 23.68
2021-06-23 2612 27624217 13295 1739739685 67.70 69.00 59.20 60.50 5.10 -7.77% 60.40 5 60.50 68 21.84
2021-06-24 2612 17835480 6773 1167293146 61.90 66.50 59.60 66.50 6.00 9.92% 66.50 4605 0.00 0 24.01
2021-06-25 2612 5357368 2475 391623485 73.10 73.10 73.10 73.10 6.60 9.92% 73.10 2284 0.00 0 26.39
2021-06-28 2612 17866632 8253 1398707386 74.60 80.40 74.30 80.40 7.30 9.99% 80.40 1436 0.00 0 29.03
2021-06-29 2612 38747625 22508 2147483647 83.00 88.20 80.50 82.40 2.00 2.49% 82.40 86 82.50 4 29.75
2021-06-30 2612 10268095 6619 839301839 82.40 87.50 76.00 86.80 4.40 5.34% 86.80 1 86.90 37 31.34
2021-07-01 2612 8673383 6035 775165783 90.00 92.70 87.10 88.00 1.20 1.38% 88.00 55 88.10 10 31.77
2021-07-02 2612 3838503 2995 327380770 89.00 89.00 83.50 84.00 4.00 -4.55% 84.00 164 84.10 1 30.32
2021-07-05 2612 4246654 2987 333491429 83.00 83.00 75.70 79.50 4.50 -5.36% 79.50 9 79.60 8 28.70
2021-07-06 2612 2255797 1763 177577156 76.00 80.60 76.00 78.00 1.50 -1.89% 77.90 43 78.00 26 28.16
2021-07-07 2612 2738843 2067 209341811 75.10 80.00 74.00 74.50 3.50 -4.49% 74.50 13 74.70 4 26.90
2021-07-08 2612 2680301 1996 196604324 75.30 76.90 70.00 75.70 0.00 1.61% 75.60 20 75.70 28 27.33
2021-07-09 2612 1740940 1305 128334857 73.40 76.00 71.80 71.80 3.90 -5.15% 71.70 2 72.00 9 25.92
2021-07-12 2612 2411074 1571 173680326 74.00 75.10 70.10 70.60 1.20 -1.67% 70.60 33 70.80 5 25.49
2021-07-13 2612 3853199 2531 255060944 72.60 72.60 63.60 63.60 7.00 -9.92% 0.00 0 63.60 228 22.96
2021-07-14 2612 20253431 10053 1338842930 64.50 69.90 60.70 69.90 6.30 9.91% 69.90 2840 0.00 0 25.23
2021-07-15 2612 32012032 16981 2147483647 74.00 76.80 71.00 76.80 6.90 9.87% 76.80 5086 0.00 0 27.73
2021-07-16 2612 34075540 20670 2147483647 74.00 78.70 70.00 71.20 5.60 -7.29% 71.20 2 71.30 3 25.70
2021-07-19 2612 13237848 7927 918807879 71.00 72.50 67.10 67.20 4.00 -5.62% 67.10 60 67.20 8 24.26
2021-07-20 2612 8030454 4779 514182592 65.60 66.60 62.30 63.50 3.70 -5.51% 63.50 101 63.60 10 22.92
2021-07-21 2612 8568669 5130 527647700 65.30 66.40 57.80 60.50 3.00 -4.72% 60.50 1 60.60 18 21.84
2021-07-22 2612 12174000 6984 742040100 61.90 63.80 58.60 61.60 1.10 1.82% 61.60 20 61.70 1 22.24
2021-07-23 2612 7794141 4336 489066846 63.70 64.30 61.10 61.70 0.10 0.16% 61.70 51 61.90 12 22.27
2021-07-26 2612 4961244 3085 304860520 62.20 62.80 59.10 62.50 0.80 1.3% 62.20 1 62.50 69 22.56
2021-07-27 2612 28033533 12689 1862699224 62.90 68.70 62.70 64.60 2.10 3.36% 64.60 62 64.70 4 23.32
2021-07-28 2612 18861243 9417 1205724520 64.00 68.10 60.10 61.80 2.80 -4.33% 61.70 27 61.80 3 22.31
2021-07-29 2612 14215600 7553 913368133 62.80 66.80 61.50 64.80 3.00 4.85% 64.80 21 65.00 3 23.39
2021-07-30 2612 9375014 5412 580889367 64.30 65.00 58.60 59.00 5.80 -8.95% 59.00 42 59.10 21 21.30
2021-08-02 2612 5726947 3455 343825715 59.50 61.90 57.50 60.60 1.60 2.71% 60.60 60 60.80 5 21.88
2021-08-03 2612 2231698 1552 134687458 60.40 61.20 59.50 59.50 1.10 -1.82% 59.50 46 59.70 1 21.48
2021-08-04 2612 1742765 1184 104776671 59.90 61.10 59.20 59.80 0.30 0.5% 59.80 34 59.90 1 21.59
2021-08-05 2612 2019785 1369 118615599 60.30 60.50 58.00 58.00 1.80 -3.01% 58.00 8 58.10 1 20.94
2021-08-06 2612 16013803 5957 1012100807 58.80 63.80 58.80 63.80 5.80 10% 63.80 15619 0.00 0 23.03
2021-08-09 2612 22655586 10498 1440670205 64.00 65.00 62.10 62.90 0.90 -1.41% 62.80 10 62.90 106 22.71
2021-08-10 2612 6258494 3411 392142952 63.50 64.30 60.60 61.00 1.90 -3.02% 61.00 13 61.10 3 9.87
2021-08-11 2612 3857894 2487 230131640 60.80 61.70 58.00 60.10 0.90 -1.48% 60.00 38 60.10 1 9.72
2021-08-12 2612 2905177 1852 177088815 61.00 61.70 59.60 61.40 1.30 2.16% 61.40 3 61.50 4 9.94
2021-08-13 2612 21329544 12469 1381184025 61.90 67.30 61.20 63.40 2.00 3.26% 63.40 41 63.50 8 10.26
2021-08-16 2612 9009288 5231 554636903 62.50 63.70 59.80 60.50 2.90 -4.57% 60.50 24 60.60 11 9.79
2021-08-17 2612 13105620 7942 821004126 61.10 64.60 60.80 61.50 1.00 1.65% 61.40 151 61.50 15 9.95
2021-08-18 2612 27444050 13192 1804031729 61.90 67.60 61.80 67.60 6.10 9.92% 67.60 34399 0.00 0 10.94
2021-08-19 2612 38807498 13088 2147483647 74.30 74.30 71.70 74.30 6.70 9.91% 74.30 28861 0.00 0 12.02
2021-08-20 2612 73541365 34452 2147483647 74.10 76.80 68.70 73.80 0.50 -0.67% 73.60 6 73.80 36 11.94
2021-08-23 2612 21179659 8973 1697635797 77.00 81.10 76.50 81.10 7.30 9.89% 81.10 23435 0.00 0 13.12
2021-08-24 2612 50530053 22498 2147483647 84.50 89.20 83.50 89.20 8.10 9.99% 89.20 32299 0.00 0 14.43
2021-08-25 2612 67622610 33928 2147483647 86.00 87.90 81.60 83.90 5.30 -5.94% 83.80 1 83.90 34 13.58
2021-08-26 2612 33699086 18895 2147483647 85.00 88.90 84.50 86.50 2.60 3.1% 86.50 88 86.60 15 14.00
2021-08-27 2612 24599138 14186 2006020392 84.30 85.50 78.10 78.70 7.80 -9.02% 78.70 79 78.80 3 12.73
2021-08-30 2612 28156175 15096 2147483647 82.30 85.00 79.00 79.50 0.80 1.02% 79.40 182 79.50 15 12.86
2021-08-31 2612 21089833 11899 1630451140 79.00 80.60 75.30 76.50 3.00 -3.77% 76.40 21 76.50 41 12.38
2021-09-01 2612 15496193 8613 1142347835 76.00 76.40 71.80 72.70 3.80 -4.97% 72.60 52 72.70 73 11.76
2021-09-02 2612 14349486 8189 1045465290 71.30 74.50 70.50 73.90 1.20 1.65% 73.80 6 73.90 33 11.96
2021-09-03 2612 13280014 7972 938796713 73.30 73.80 68.30 70.40 3.50 -4.74% 70.40 13 70.50 62 11.39
2021-09-06 2612 8836975 4963 614918766 70.10 71.70 68.00 68.00 2.40 -3.41% 68.00 28 68.10 1 11.00
2021-09-07 2612 18731940 11038 1322134209 68.70 73.80 68.20 68.30 0.30 0.44% 68.30 83 68.60 1 11.05
2021-09-08 2612 10030196 5723 684120107 68.40 69.50 67.00 69.00 0.70 1.02% 69.00 2 69.10 15 11.16
2021-09-09 2612 4962414 3113 336806923 69.00 69.30 67.30 67.60 1.40 -2.03% 67.60 40 67.70 9 10.94
2021-09-10 2612 6727672 4040 462656185 68.30 70.50 67.10 69.00 1.40 2.07% 69.00 17 69.20 1 11.16
2021-09-13 2612 11543846 6619 824640878 71.10 73.60 70.00 70.60 1.60 2.32% 70.60 12 70.70 25 11.42
2021-09-14 2612 10309586 5726 734908265 73.50 73.70 68.40 71.20 0.60 0.85% 71.00 2 71.20 3 11.52
2021-09-15 2612 5409911 3233 382249119 70.50 71.50 69.40 71.30 0.10 0.14% 71.30 32 71.40 83 11.54
2021-09-16 2612 2776056 1928 194582620 71.10 71.10 69.10 69.40 1.90 -2.66% 69.30 90 69.40 16 11.23
2021-09-17 2612 3392000 2140 235271200 68.70 70.20 68.70 69.20 0.20 -0.29% 69.10 4 69.20 5 11.20
2021-09-22 2612 2849387 1907 191422856 67.10 68.20 66.70 66.90 2.30 -3.32% 66.90 32 67.00 41 10.83
2021-09-23 2612 3404184 2021 232337113 68.60 69.50 67.30 67.90 1.00 1.49% 67.80 15 67.90 5 10.99
2021-09-24 2612 4243035 2658 295386891 68.80 70.80 68.40 69.80 1.90 2.8% 69.80 8 69.90 13 11.29
2021-09-27 2612 3388780 2119 235340508 70.00 71.20 68.40 68.60 1.20 -1.72% 68.50 63 68.60 3 11.10
2021-09-28 2612 2649790 1767 177328329 68.00 68.20 66.10 66.30 2.30 -3.35% 66.20 40 66.40 8 10.73
2021-09-29 2612 7995837 4782 544590185 66.60 69.80 66.60 68.20 1.90 2.87% 68.10 1 68.20 10 11.04
2021-09-30 2612 14867586 7970 1067666020 69.80 75.00 68.60 75.00 6.80 9.97% 75.00 48338 0.00 0 12.14
2021-10-01 2612 19124833 10888 1360337615 75.00 75.00 67.50 67.50 7.50 -10% 67.50 304 67.60 4 10.92
2021-10-04 2612 23647387 13101 1616895738 69.50 71.30 65.50 68.50 1.00 1.48% 68.40 8 68.50 10 11.08
2021-10-05 2612 8933039 5591 603667054 66.20 69.50 65.40 69.50 1.00 1.46% 69.30 4 69.50 88 11.25
2021-10-06 2612 5843709 3319 397325295 69.50 70.00 66.80 66.90 2.60 -3.74% 66.90 62 67.00 24 10.83
2021-10-07 2612 11732940 5708 846078024 69.70 73.50 69.30 73.50 6.60 9.87% 73.50 27233 0.00 0 11.89
2021-10-08 2612 26431839 13583 1940529506 73.50 75.60 71.60 73.40 0.10 -0.14% 73.20 1 73.40 64 11.88
2021-10-12 2612 7665040 4532 527159130 70.50 72.00 66.70 67.40 6.00 -8.17% 67.40 9 67.50 2 10.91
2021-10-13 2612 8238544 5010 553784679 68.20 69.90 65.00 65.00 2.40 -3.56% 65.00 65 65.10 7 10.52
2021-10-14 2612 11876828 6895 753702607 63.50 65.90 61.30 63.00 2.00 -3.08% 63.00 38 63.10 5 10.19
2021-10-15 2612 5441833 3154 344129279 63.00 64.50 62.00 64.50 1.50 2.38% 64.00 1 64.50 20 10.44
2021-10-18 2612 6643077 3910 401244308 62.30 62.40 59.00 60.70 3.80 -5.89% 60.70 43 60.80 4 9.82
2021-10-19 2612 3318779 2080 201931111 60.70 61.60 60.10 60.80 0.10 0.16% 60.70 30 60.80 1 9.84
2021-10-20 2612 2645427 1592 161250870 60.80 61.80 60.20 60.20 0.60 -0.99% 60.20 64 60.40 1 9.74
2021-10-21 2612 2036990 1227 124027149 60.70 61.70 60.20 60.20 0.00 0% 60.20 84 60.50 4 9.74
2021-10-22 2612 4214514 2722 242808729 60.00 60.00 56.10 56.50 3.70 -6.15% 56.50 5 56.60 7 9.14
2021-10-25 2612 4739425 2649 270588561 55.30 58.40 54.40 57.30 0.80 1.42% 57.30 11 57.40 1 9.27
2021-10-26 2612 3540897 2088 201215669 56.50 57.90 55.90 57.80 0.50 0.87% 57.70 2 57.80 34 9.35
2021-10-27 2612 3019596 1919 169358723 56.70 57.00 55.50 55.90 1.90 -3.29% 55.90 6 56.00 13 9.05
2021-10-28 2612 2426815 1507 136131802 55.10 57.20 55.10 55.50 0.40 -0.72% 55.50 13 55.60 4 8.98
2021-10-29 2612 3370531 2029 188955471 55.60 57.10 55.00 56.20 0.70 1.26% 56.20 12 56.30 3 9.09
2021-11-01 2612 2282544 1549 128982424 56.50 57.50 55.60 55.90 0.30 -0.53% 55.90 13 56.00 22 9.05
2021-11-02 2612 2856089 1739 162450727 56.30 57.70 56.10 56.40 0.50 0.89% 56.40 31 56.60 3 9.13
2021-11-03 2612 7733227 4691 456489568 56.80 61.00 56.60 58.60 2.20 3.9% 58.60 38 58.70 10 9.48
2021-11-04 2612 4285727 2722 251418826 59.00 60.50 57.20 57.80 0.80 -1.37% 57.70 1 57.80 4 9.35
2021-11-05 2612 1797620 1185 103587594 58.10 58.20 56.90 58.10 0.30 0.52% 58.10 25 58.20 22 9.40
2021-11-08 2612 3466676 2243 204878790 59.60 59.90 57.90 59.50 1.40 2.41% 59.50 22 59.60 5 9.63
2021-11-09 2612 5775949 3709 350407275 59.80 62.20 59.00 61.00 1.50 2.52% 61.00 49 61.10 13 9.87
2021-11-10 2612 5576762 3503 330321233 59.10 60.30 58.70 58.90 2.10 -3.44% 58.80 46 58.90 10 15.06
2021-11-11 2612 2518286 1591 147546363 58.70 59.70 57.20 57.50 1.40 -2.38% 57.50 7 57.60 3 14.71
2021-11-12 2612 2142913 1462 123153125 57.50 58.40 56.60 57.30 0.20 -0.35% 57.30 18 57.40 13 14.65
2021-11-15 2612 1999956 1404 112831818 57.60 58.20 55.90 55.90 1.40 -2.44% 55.80 65 56.00 3 14.30
2021-11-16 2612 2639831 1610 151525464 55.90 58.30 55.90 57.60 1.70 3.04% 57.60 14 57.70 29 14.73
2021-11-17 2612 2645539 1939 147230818 57.20 57.20 54.90 55.60 2.00 -3.47% 55.50 6 55.60 7 14.22
2021-11-18 2612 1413550 1113 78882451 55.60 56.50 54.80 55.80 0.20 0.36% 55.70 2 55.90 6 14.27
2021-11-19 2612 1004572 726 55826451 56.40 56.40 55.10 55.10 0.70 -1.25% 55.10 8 55.20 1 14.09
2021-11-22 2612 2089686 1460 118301646 55.30 57.50 55.30 56.80 1.70 3.09% 56.70 7 56.80 8 14.53
2021-11-23 2612 1242683 863 70609181 56.50 57.50 56.10 56.40 0.40 -0.7% 56.40 15 56.60 11 14.42
2021-11-24 2612 1756479 1000 100858594 57.20 58.10 56.40 57.40 1.00 1.77% 57.40 10 57.50 1 14.68
2021-11-25 2612 1066524 703 61360821 57.80 58.20 57.00 57.30 0.10 -0.17% 57.20 19 57.30 5 14.65
2021-11-26 2612 1786400 1476 99378180 57.90 57.90 54.80 54.80 2.50 -4.36% 54.70 13 54.90 1 14.02
2021-11-29 2612 1288855 854 71235156 54.00 56.10 54.00 55.00 0.20 0.36% 54.90 4 55.00 4 14.07
2021-11-30 2612 1277582 847 72097045 56.00 57.00 55.50 56.70 1.70 3.09% 56.60 2 56.70 6 14.50
2021-12-01 2612 935301 577 53016474 57.00 57.20 55.90 57.00 0.30 0.53% 57.00 6 57.10 11 14.58
2021-12-02 2612 3698389 2948 216667174 57.30 59.60 57.20 58.50 1.50 2.63% 58.50 32 58.60 4 14.96
2021-12-03 2612 2876043 2454 166956395 59.10 59.90 56.90 57.10 1.40 -2.39% 57.00 58 57.10 13 14.60
2021-12-06 2612 3193195 2126 188692222 57.50 59.80 57.50 59.00 1.90 3.33% 58.90 15 59.10 29 15.09
2021-12-07 2612 2671804 1831 158515306 59.00 60.00 58.10 59.40 0.40 0.68% 59.30 10 59.40 1 15.19
2021-12-08 2612 8088812 5422 500478402 61.00 64.50 60.10 60.90 1.50 2.53% 60.80 11 60.90 2 15.58
2021-12-09 2612 3289925 2403 199474332 60.60 62.00 59.30 61.00 0.10 0.16% 60.60 1 61.00 36 15.60
2021-12-10 2612 2293868 1432 137536071 59.50 61.00 58.80 60.80 0.20 -0.33% 60.50 1 60.80 1 15.55
2021-12-13 2612 1127434 787 67996571 60.80 61.00 59.30 60.20 0.60 -0.99% 60.10 8 60.20 16 15.40
2021-12-14 2612 1839821 1279 108014540 60.50 61.00 57.90 57.90 2.30 -3.82% 57.90 2 58.10 1 14.81
2021-12-15 2612 1975956 1354 117330122 57.50 60.50 57.30 60.00 2.10 3.63% 59.90 1 60.00 4 15.35
2021-12-16 2612 1973452 1516 116896749 60.40 60.40 58.50 59.00 1.00 -1.67% 59.00 3 59.10 1 15.09
2021-12-17 2612 3310099 2142 200726899 59.40 61.60 59.40 60.10 1.10 1.86% 60.10 11 60.30 52 15.37
2021-12-20 2612 928526 779 55672621 60.30 61.00 59.10 59.50 0.60 -1% 59.50 19 59.70 2 15.22
2021-12-21 2612 2900178 2085 177443321 59.90 62.00 58.90 61.70 2.20 3.7% 61.60 20 61.80 19 15.78
2021-12-22 2612 1377737 1297 84365338 61.50 61.70 60.80 61.20 0.50 -0.81% 61.20 19 61.30 6 15.65
2021-12-23 2612 932061 906 56904445 61.80 62.00 60.30 60.70 0.50 -0.82% 60.60 11 60.70 29 15.52
2021-12-24 2612 867647 788 52515796 61.00 61.40 59.90 59.90 0.80 -1.32% 59.90 12 60.00 3 15.32
2021-12-27 2612 648905 523 38546344 60.00 60.00 59.10 59.10 0.80 -1.34% 59.10 41 59.20 2 15.12
2021-12-28 2612 1084969 666 64457911 59.40 60.40 58.80 58.90 0.20 -0.34% 58.90 4 59.00 3 15.06
2021-12-29 2612 680614 556 40460189 59.40 59.90 59.00 59.10 0.20 0.34% 59.10 13 59.20 12 15.12
2021-12-30 2612 936273 707 54907797 60.00 60.00 58.10 58.40 0.70 -1.18% 58.40 42 58.60 6 14.94