新光金(2888)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
12345678910111213141516171819202122232425262728293031當月平均
1 月   8.70
0
0%
8.77
0.07
0.8%
8.66
-0.11
-1.25%
8.84
0.18
2.08%
 8.74
-0.1
-1.13%
8.61
-0.13
-1.49%
8.66
0.05
0.58%
8.65
-0.01
-0.12%
8.55
-0.1
-1.16%
 8.48
-0.07
-0.82%
8.49
0.01
0.12%
8.30
-0.19
-2.24%
8.30
0
0%
8.23
-0.07
-0.84%
 8.28
0.05
0.61%
8.21
-0.07
-0.85%
8.21
0
0%
8.14
-0.07
-0.85%
8.05
-0.09
-1.11%
8.45
2 月 8.14
0.09
1.12%
8.17
0.03
0.37%
8.17
0
0%
           8.25
0.08
0.98%
8.32
0.07
0.85%
8.24
-0.08
-0.96%
  8.34
0.1
1.21%
8.44
0.1
1.2%
8.29
3 月 8.31
-0.13
-1.54%
8.36
0.05
0.6%
8.31
-0.05
-0.6%
8.26
-0.05
-0.6%
 8.34
0.08
0.97%
8.67
0.33
3.96%
8.76
0.09
1.04%
8.84
0.08
0.91%
8.85
0.01
0.11%
 8.92
0.07
0.79%
8.90
-0.02
-0.22%
8.80
-0.1
-1.12%
8.76
-0.04
-0.45%
8.63
-0.13
-1.48%
 8.69
0.06
0.7%
8.70
0.01
0.12%
8.71
0.01
0.11%
8.79
0.08
0.92%
8.84
0.05
0.57%
 9.08
0.24
2.71%
9.06
-0.02
-0.22%
8.72
4 月9.10
0.04
0.44%
   9.05
-0.05
-0.55%
9.02
-0.03
-0.33%
9.00
-0.02
-0.22%
9.09
0.09
1%
 9.34
0.25
2.75%
9.36
0.02
0.21%
9.27
-0.09
-0.96%
9.44
0.17
1.83%
9.50
0.06
0.64%
 10.10
0.6
6.32%
10.15
0.05
0.5%
10.00
-0.15
-1.48%
9.98
-0.02
-0.2%
10.00
0.02
0.2%
 10.40
0.4
4%
10.25
-0.15
-1.44%
10.15
-0.1
-0.98%
10.10
-0.05
-0.49%
9.69
5 月  10.00
-0.1
-0.99%
9.68
-0.32
-3.2%
9.85
0.17
1.76%
9.98
0.13
1.32%
10.05
0.07
0.7%
 10.30
0.25
2.49%
10.00
-0.3
-2.91%
9.40
-0.6
-6%
9.27
-0.13
-1.38%
9.28
0.01
0.11%
 8.81
-0.47
-5.06%
9.29
0.48
5.45%
9.24
-0.05
-0.54%
9.17
-0.07
-0.76%
9.31
0.14
1.53%
 9.30
-0.01
-0.11%
9.44
0.14
1.51%
9.47
0.03
0.32%
9.33
-0.14
-1.48%
9.93
0.6
6.43%
10.05
0.12
1.21%
9.6
6 月10.00
-0.05
-0.5%
10.05
0.05
0.5%
10.05
0
0%
9.99
-0.06
-0.6%
 9.92
-0.07
-0.7%
9.90
-0.02
-0.2%
9.73
-0.17
-1.72%
9.73
0
0%
9.59
-0.14
-1.44%
  9.56
-0.03
-0.31%
9.58
0.02
0.21%
9.58
0
0%
9.55
-0.03
-0.31%
 9.34
-0.21
-2.2%
9.39
0.05
0.54%
9.53
0.14
1.49%
9.55
0.02
0.21%
9.58
0.03
0.31%
10.30
0.72
7.52%
9.62
-0.68
-6.6%
9.51
-0.11
-1.14%
9.53
0.02
0.21%
9.71
7 月9.52
-0.01
-0.1%
9.43
-0.09
-0.95%
 9.45
0.02
0.21%
9.46
0.01
0.11%
9.46
0
0%
9.57
0.11
1.16%
9.63
0.06
0.63%
 9.73
0.1
1.04%
9.68
-0.05
-0.51%
9.65
-0.03
-0.31%
9.77
0.12
1.24%
10.00
0.23
2.35%
 10.00
0
0%
9.80
-0.2
-2%
9.69
-0.11
-1.12%
9.87
0.18
1.86%
9.90
0.03
0.3%
 9.89
-0.01
-0.1%
9.78
-0.11
-1.11%
9.67
-0.11
-1.12%
9.30
-0.37
-3.83%
9.17
-0.13
-1.4%
9.66
8 月 9.25
0.08
0.87%
9.20
-0.05
-0.54%
9.26
0.06
0.65%
9.25
-0.01
-0.11%
9.19
-0.06
-0.65%
 9.11
-0.08
-0.87%
9.12
0.01
0.11%
9.17
0.05
0.55%
9.19
0.02
0.22%
9.13
-0.06
-0.65%
 9.13
0
0%
9.13
0
0%
9.11
-0.02
-0.22%
9.02
-0.09
-0.99%
8.94
-0.08
-0.89%
 9.02
0.08
0.89%
9.11
0.09
1%
9.09
-0.02
-0.22%
9.06
-0.03
-0.33%
9.24
0.18
1.99%
 9.55
0.31
3.35%
9.50
-0.05
-0.52%
9.18
9 月9.48
-0.02
-0.21%
9.28
-0.2
-2.11%
9.38
0.1
1.08%
 9.35
-0.03
-0.32%
9.34
-0.01
-0.11%
9.28
-0.06
-0.64%
9.28
0
0%
9.43
0.15
1.62%
 9.49
0.06
0.64%
9.50
0.01
0.11%
9.53
0.03
0.32%
9.60
0.07
0.73%
9.50
-0.1
-1.04%
   9.22
-0.28
-2.95%
9.34
0.12
1.3%
9.35
0.01
0.11%
 9.42
0.07
0.75%
9.39
-0.03
-0.32%
9.29
-0.1
-1.06%
9.31
0.02
0.22%
9.38
10 月9.22
-0.09
-0.97%
 9.18
-0.04
-0.43%
9.18
0
0%
9.21
0.03
0.33%
9.29
0.08
0.87%
9.35
0.06
0.65%
  9.35
0
0%
9.32
-0.03
-0.32%
9.43
0.11
1.18%
9.57
0.14
1.48%
 9.81
0.24
2.51%
9.80
-0.01
-0.1%
9.87
0.07
0.71%
9.91
0.04
0.41%
9.83
-0.08
-0.81%
 9.88
0.05
0.51%
9.92
0.04
0.4%
9.90
-0.02
-0.2%
9.87
-0.03
-0.3%
9.81
-0.06
-0.61%
9.59
11 月9.77
-0.04
-0.41%
9.74
-0.03
-0.31%
9.76
0.02
0.21%
9.74
-0.02
-0.2%
9.73
-0.01
-0.1%
 9.83
0.1
1.03%
9.88
0.05
0.51%
9.86
-0.02
-0.2%
9.88
0.02
0.2%
10.00
0.12
1.21%
 10.10
0.1
1%
10.15
0.05
0.5%
10.85
0.7
6.9%
11.55
0.7
6.45%
11.25
-0.3
-2.6%
 11.40
0.15
1.33%
11.25
-0.15
-1.32%
11.40
0.15
1.33%
11.30
-0.1
-0.88%
10.85
-0.45
-3.98%
 10.65
-0.2
-1.84%
10.55
-0.1
-0.94%
10.45
12 月10.65
0.1
0.95%
10.45
-0.2
-1.88%
10.55
0.1
0.96%
 10.60
0.05
0.47%
10.80
0.2
1.89%
10.80
0
0%
10.85
0.05
0.46%
10.65
-0.2
-1.84%
 10.60
-0.05
-0.47%
10.45
-0.15
-1.42%
10.45
0
0%
10.50
0.05
0.48%
10.60
0.1
0.95%
 10.55
-0.05
-0.47%
10.55
0
0%
10.50
-0.05
-0.47%
10.60
0.1
0.95%
10.70
0.1
0.94%
 10.65
-0.05
-0.47%
10.90
0.25
2.35%
11.10
0.2
1.83%
11.05
-0.05
-0.45%
 10.65

說明:最高漲幅:7.52%最低跌幅:-6.6% 最高價:11.55最低價:8.05平均價:9.49,灰色底表示週末,漲145天(18.55)元,跌138天(-14.3)元,平盤20天
8%=2,7%=1,6%=4,5%=1,4%=3,3%=8,2%=14,1%=78,0%=54,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=17,-6%=49,-7%=61,

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 2888 56854658 7399 495869306 8.81 8.82 8.68 8.70 0.11 0% 8.70 764 8.71 153 7.63
2021-01-05 2888 47050004 7366 411512342 8.71 8.81 8.67 8.77 0.07 0.8% 8.77 201 8.78 223 7.69
2021-01-07 2888 58908572 6333 509964054 8.69 8.74 8.59 8.66 0.02 -1.25% 8.66 171 8.67 9 7.60
2021-01-08 2888 82297025 11058 722804193 8.70 8.86 8.68 8.84 0.18 2.08% 8.83 459 8.84 4 7.75
2021-01-11 2888 88268401 10896 774444258 8.78 8.90 8.70 8.74 0.10 -1.13% 8.74 28 8.75 169 7.67
2021-01-12 2888 57429097 7852 496835950 8.74 8.74 8.60 8.61 0.13 -1.49% 8.61 32 8.62 62 7.55
2021-01-13 2888 39278783 5258 340563814 8.64 8.73 8.63 8.66 0.05 0.58% 8.66 37 8.67 265 7.60
2021-01-14 2888 26008075 3587 225410231 8.70 8.70 8.65 8.65 0.01 -0.12% 8.64 673 8.65 18 7.59
2021-01-15 2888 44180944 6134 380251458 8.69 8.69 8.55 8.55 0.10 -1.16% 8.54 450 8.55 790 7.50
2021-01-18 2888 52064807 6803 440482379 8.52 8.52 8.42 8.48 0.07 -0.82% 8.47 11 8.48 79 7.44
2021-01-19 2888 23327517 3608 198035246 8.47 8.53 8.46 8.49 0.01 0.12% 8.48 398 8.49 51 7.45
2021-01-20 2888 66318325 9988 554805304 8.46 8.47 8.29 8.30 0.19 -2.24% 8.29 591 8.30 252 7.28
2021-01-21 2888 32719225 5135 272836918 8.32 8.41 8.30 8.30 0.00 0% 8.30 1627 8.31 75 7.28
2021-01-22 2888 38302180 6853 316309245 8.35 8.35 8.23 8.23 0.07 -0.84% 8.23 1859 8.25 16 7.22
2021-01-25 2888 32177016 5049 266090185 8.22 8.32 8.21 8.28 0.05 0.61% 8.28 94 8.29 60 7.26
2021-01-26 2888 28751627 5050 236657095 8.29 8.30 8.21 8.21 0.07 -0.85% 8.21 1145 8.22 14 7.20
2021-01-27 2888 21708553 4218 178539414 8.24 8.27 8.21 8.21 0.00 0% 8.21 205 8.22 45 7.20
2021-01-28 2888 44392070 7981 362042504 8.19 8.21 8.13 8.14 0.07 -0.85% 8.14 615 8.15 371 7.14
2021-01-29 2888 63830333 7400 516219205 8.15 8.17 8.05 8.05 0.09 -1.11% 8.05 2851 8.06 548 7.06
2021-02-02 2888 28022300 4290 228622973 8.13 8.19 8.08 8.14 0.01 1.12% 8.14 199 8.15 55 7.14
2021-02-03 2888 16311524 3288 133224809 8.18 8.19 8.15 8.17 0.03 0.37% 8.17 13 8.18 341 7.17
2021-02-04 2888 22605558 3307 184194655 8.15 8.17 8.12 8.17 0.00 0% 8.16 44 8.17 453 7.17
2021-02-17 2888 64824176 13711 534251147 8.25 8.28 8.21 8.25 0.07 0.98% 8.24 83 8.25 7 7.24
2021-02-18 2888 65827656 9147 546300015 8.25 8.38 8.23 8.32 0.07 0.85% 8.32 478 8.33 66 7.30
2021-02-19 2888 55530033 9661 457742728 8.30 8.31 8.21 8.24 0.08 -0.96% 8.24 1017 8.25 170 7.23
2021-02-23 2888 55174121 8919 459654046 8.27 8.37 8.27 8.34 0.07 1.21% 8.34 658 8.35 31 7.32
2021-02-25 2888 66720374 9269 559764439 8.34 8.45 8.32 8.44 0.15 1.2% 8.44 399 8.45 1990 7.40
2021-03-02 2888 44905764 6946 375328351 8.38 8.41 8.30 8.31 0.02 -1.54% 8.30 1371 8.31 92 7.29
2021-03-03 2888 42898534 6927 358774224 8.35 8.39 8.32 8.36 0.05 0.6% 8.36 922 8.37 76 7.74
2021-03-04 2888 53157531 7785 441210241 8.34 8.35 8.26 8.31 0.05 -0.6% 8.31 158 8.32 286 7.69
2021-03-05 2888 38246216 5601 316229184 8.26 8.30 8.22 8.26 0.05 -0.6% 8.26 690 8.27 1 7.65
2021-03-08 2888 50449474 6253 421293287 8.31 8.42 8.30 8.34 0.08 0.97% 8.34 74 8.35 110 7.72
2021-03-09 2888 161629212 21657 1382806324 8.39 8.67 8.38 8.67 0.33 3.96% 8.66 98 8.67 1089 8.03
2021-03-10 2888 121953752 15216 1067277416 8.79 8.79 8.70 8.76 0.09 1.04% 8.75 439 8.76 568 8.11
2021-03-11 2888 173451026 22158 1545497611 8.85 8.98 8.82 8.84 0.08 0.91% 8.84 384 8.85 1173 8.19
2021-03-12 2888 61043852 9412 539762241 8.91 8.92 8.79 8.85 0.01 0.11% 8.85 645 8.86 1733 8.19
2021-03-15 2888 68305904 9403 610481479 8.89 8.99 8.87 8.92 0.07 0.79% 8.92 466 8.93 491 8.26
2021-03-16 2888 58706851 7815 522570007 8.95 8.96 8.86 8.90 0.02 -0.22% 8.90 119 8.91 740 8.24
2021-03-17 2888 64804883 11952 571133866 8.89 8.90 8.76 8.80 0.10 -1.12% 8.79 97 8.80 789 8.15
2021-03-18 2888 48915689 7007 430620919 8.84 8.86 8.76 8.76 0.04 -0.45% 8.76 2154 8.77 148 8.11
2021-03-19 2888 112395772 13914 972893137 8.76 8.76 8.60 8.63 0.13 -1.48% 8.63 975 8.64 2 7.99
2021-03-22 2888 51338540 6702 444535958 8.64 8.72 8.60 8.69 0.06 0.7% 8.68 639 8.69 225 8.05
2021-03-23 2888 46049893 5981 401570868 8.72 8.77 8.69 8.70 0.01 0.12% 8.70 98 8.71 41 8.06
2021-03-24 2888 35538558 4741 309947042 8.70 8.77 8.70 8.71 0.01 0.11% 8.71 1844 8.72 30 8.06
2021-03-25 2888 42486582 5672 372405329 8.72 8.80 8.71 8.79 0.08 0.92% 8.79 81 8.80 2479 8.14
2021-03-26 2888 76859490 9188 680999971 8.83 8.90 8.82 8.84 0.05 0.57% 8.83 1734 8.84 986 8.19
2021-03-29 2888 159598971 20445 1440716958 8.90 9.15 8.88 9.08 0.24 2.71% 9.07 1101 9.08 294 8.41
2021-03-30 2888 86203732 11774 778889488 9.12 9.15 8.96 9.06 0.02 -0.22% 9.05 633 9.06 527 8.39
2021-04-01 2888 56841295 7720 518439219 9.16 9.20 9.07 9.10 0.05 0.44% 9.09 495 9.10 117 8.43
2021-04-06 2888 51852879 7412 470778839 9.13 9.14 9.04 9.05 0.05 -0.55% 9.04 1279 9.05 211 8.38
2021-04-07 2888 49091247 8076 441803202 9.05 9.06 8.96 9.02 0.03 -0.33% 9.02 280 9.03 357 8.35
2021-04-08 2888 39428352 5775 354459522 9.00 9.02 8.96 9.00 0.02 -0.22% 8.99 2244 9.00 250 8.33
2021-04-09 2888 83392848 9715 760331999 9.15 9.19 9.06 9.09 0.09 1% 9.09 729 9.10 315 8.42
2021-04-12 2888 145319492 18283 1346121187 9.13 9.36 9.13 9.34 0.25 2.75% 9.34 643 9.35 985 8.65
2021-04-13 2888 176058082 16721 1665212187 9.50 9.58 9.36 9.36 0.02 0.21% 9.36 240 9.37 96 8.67
2021-04-14 2888 82598426 10531 767812064 9.41 9.44 9.20 9.27 0.09 -0.96% 9.27 694 9.28 3 8.58
2021-04-15 2888 69209443 9671 650946851 9.34 9.45 9.33 9.44 0.17 1.83% 9.43 517 9.44 150 8.74
2021-04-16 2888 57635990 7850 544351698 9.46 9.50 9.38 9.50 0.06 0.64% 9.49 1039 9.50 5034 8.80
2021-04-19 2888 229818231 33801 2147483647 9.61 10.15 9.60 10.10 0.60 6.32% 10.05 5516 10.10 1601 9.35
2021-04-20 2888 177000758 22939 1804900016 10.35 10.40 10.05 10.15 0.05 0.5% 10.15 3731 10.20 5189 9.40
2021-04-21 2888 155920917 22732 1555656219 10.05 10.10 9.91 10.00 0.15 -1.48% 10.00 4729 10.05 1173 9.26
2021-04-22 2888 196616704 21716 1980457778 10.10 10.30 9.95 9.98 0.02 -0.2% 9.98 679 9.99 359 9.24
2021-04-23 2888 93138955 10522 932294564 10.05 10.10 9.96 10.00 0.02 0.2% 10.00 6004 10.05 1095 9.26
2021-04-26 2888 226914339 25902 2147483647 10.10 10.50 10.05 10.40 0.40 4% 10.35 3150 10.40 4275 9.63
2021-04-27 2888 122436222 12424 1259011771 10.35 10.40 10.20 10.25 0.15 -1.44% 10.25 543 10.30 4343 9.49
2021-04-28 2888 82561180 9676 841631931 10.30 10.35 10.10 10.15 0.10 -0.98% 10.15 1531 10.20 2781 9.40
2021-04-29 2888 97516979 8714 985695582 10.20 10.20 10.00 10.10 0.05 -0.49% 10.10 333 10.15 5418 9.35
2021-05-03 2888 109823516 10298 1112549967 10.15 10.30 10.00 10.00 0.10 -0.99% 10.00 10925 10.05 220 9.26
2021-05-04 2888 190266409 24730 1867147269 10.10 10.15 9.52 9.68 0.32 -3.2% 9.68 1213 9.69 357 8.96
2021-05-05 2888 107279558 13984 1060269959 9.75 10.00 9.69 9.85 0.17 1.76% 9.85 2005 9.86 42 9.12
2021-05-06 2888 86139894 9828 861231965 9.99 10.10 9.89 9.98 0.13 1.32% 9.98 385 9.99 227 9.24
2021-05-07 2888 94443348 8131 952269559 10.10 10.20 10.00 10.05 0.07 0.7% 10.05 2641 10.10 2878 9.31
2021-05-10 2888 156802519 16515 1607478519 10.15 10.35 10.10 10.30 0.25 2.49% 10.30 2205 10.35 12033 9.54
2021-05-11 2888 188560700 18715 1915089234 10.35 10.40 9.90 10.00 0.30 -2.91% 10.00 3247 10.05 2229 9.26
2021-05-12 2888 239829217 29816 2147483647 9.99 10.00 9.03 9.40 0.60 -6% 9.39 536 9.40 572 8.70
2021-05-13 2888 111756084 14807 1038607460 9.19 9.45 9.15 9.27 0.13 -1.38% 9.27 230 9.28 130 8.58
2021-05-14 2888 80021920 9829 746276799 9.39 9.44 9.21 9.28 0.01 0.11% 9.27 146 9.28 34 8.59
2021-05-17 2888 144632523 18245 1288857261 8.87 9.10 8.76 8.81 0.47 -5.06% 8.81 95 8.82 466 8.16
2021-05-18 2888 95477949 11609 877283836 8.97 9.29 8.94 9.29 0.48 5.45% 9.29 229 9.30 1804 8.60
2021-05-19 2888 72857806 10448 672243727 9.25 9.31 9.13 9.24 0.05 -0.54% 9.24 52 9.25 73 8.56
2021-05-20 2888 51680121 7272 475002250 9.26 9.26 9.16 9.17 0.07 -0.76% 9.17 196 9.18 12 8.49
2021-05-21 2888 63832784 7607 594379556 9.30 9.41 9.22 9.31 0.14 1.53% 9.31 291 9.32 617 8.62
2021-05-24 2888 52544556 6923 487446214 9.24 9.33 9.18 9.30 0.01 -0.11% 9.29 302 9.30 164 7.21
2021-05-25 2888 65427464 7834 614974100 9.35 9.44 9.34 9.44 0.14 1.51% 9.43 403 9.44 307 7.32
2021-05-26 2888 40517014 5823 382711192 9.46 9.49 9.40 9.47 0.03 0.32% 9.46 209 9.47 1607 7.34
2021-05-27 2888 73007953 8577 681230190 9.42 9.42 9.28 9.33 0.14 -1.48% 9.33 402 9.34 9 7.23
2021-05-28 2888 221529738 28090 2147483647 9.41 9.99 9.41 9.93 0.60 6.43% 9.93 475 9.94 53 7.70
2021-05-31 2888 113239059 14182 1138107865 10.05 10.15 9.96 10.05 0.12 1.21% 10.00 1993 10.05 2603 7.79
2021-06-01 2888 51037325 8126 510344248 10.10 10.10 9.94 10.00 0.05 -0.5% 10.00 2261 10.05 4268 7.75
2021-06-02 2888 69070112 9857 690986336 10.05 10.10 9.95 10.05 0.05 0.5% 10.00 2430 10.05 2204 7.79
2021-06-03 2888 58353691 7262 586434499 10.10 10.15 9.99 10.05 0.00 0% 10.00 1623 10.05 4869 7.79
2021-06-04 2888 54500971 9018 541547137 10.00 10.00 9.88 9.99 0.06 -0.6% 9.98 61 9.99 866 7.74
2021-06-07 2888 47220494 7871 466588677 9.99 9.99 9.74 9.92 0.07 -0.7% 9.91 79 9.92 916 7.69
2021-06-08 2888 25963259 4306 257459642 9.95 9.99 9.86 9.90 0.02 -0.2% 9.89 452 9.90 114 7.67
2021-06-09 2888 67678563 11901 661014764 9.88 9.90 9.70 9.73 0.17 -1.72% 9.72 660 9.73 89 7.54
2021-06-10 2888 37392392 5423 363320984 9.71 9.80 9.66 9.73 0.00 0% 9.73 560 9.74 254 7.54
2021-06-11 2888 61296269 9951 588445858 9.60 9.65 9.57 9.59 0.14 -1.44% 9.59 796 9.60 755 7.43
2021-06-15 2888 31810434 6178 303940297 9.63 9.63 9.52 9.56 0.03 -0.31% 9.56 389 9.57 121 7.41
2021-06-16 2888 35476086 9133 338914571 9.55 9.62 9.51 9.58 0.02 0.21% 9.57 2 9.58 381 7.43
2021-06-17 2888 28192715 4963 268846525 9.54 9.58 9.51 9.58 0.00 0% 9.57 359 9.58 1434 7.43
2021-06-18 2888 44375628 5187 422952839 9.58 9.59 9.50 9.55 0.03 -0.31% 9.54 32 9.55 151 7.40
2021-06-21 2888 82869199 15061 776070460 9.50 9.50 9.31 9.34 0.21 -2.2% 9.34 108 9.35 218 7.24
2021-06-22 2888 49352347 10788 465115953 9.40 9.48 9.39 9.39 0.05 0.54% 9.39 463 9.40 566 7.28
2021-06-23 2888 45167468 9030 429860754 9.43 9.55 9.43 9.53 0.14 1.49% 9.53 152 9.54 503 7.39
2021-06-24 2888 25706790 5148 245180077 9.57 9.57 9.50 9.55 0.02 0.21% 9.55 56 9.56 471 7.40
2021-06-25 2888 40433996 5777 388605455 9.59 9.65 9.56 9.58 0.03 0.31% 9.58 120 9.59 114 7.43
2021-06-27 2888 81000 68 835350 9.70 10.50 9.60 10.30 0.72 7.52% 9.75 120 10.50 114 7.98
2021-06-28 2888 27950914 5466 268925594 9.62 9.66 9.58 9.62 0.04 -6.6% 9.61 223 9.62 39 7.46
2021-06-29 2888 41290544 5945 393262877 9.62 9.62 9.50 9.51 0.11 -1.14% 9.50 2653 9.51 787 7.37
2021-06-30 2888 28393267 4579 270808783 9.54 9.56 9.52 9.53 0.02 0.21% 9.53 152 9.54 218 7.39
2021-07-01 2888 30785436 5029 292909843 9.54 9.55 9.49 9.52 0.01 -0.1% 9.51 375 9.52 152 7.38
2021-07-02 2888 59488195 8258 561798453 9.50 9.51 9.40 9.43 0.09 -0.95% 9.43 19 9.44 7672 7.31
2021-07-05 2888 37921307 5206 357940655 9.46 9.48 9.41 9.45 0.02 0.21% 9.44 556 9.45 5229 7.33
2021-07-06 2888 39484355 4784 373537027 9.48 9.50 9.43 9.46 0.01 0.11% 9.46 352 9.47 447 7.33
2021-07-07 2888 32572207 4310 307803364 9.47 9.49 9.42 9.46 0.00 0% 9.45 455 9.46 278 7.33
2021-07-08 2888 56696093 6883 542728581 9.49 9.65 9.49 9.57 0.11 1.16% 9.57 406 9.58 477 7.42
2021-07-09 2888 65989105 7983 633601850 9.61 9.63 9.56 9.63 0.06 0.63% 9.63 1290 9.64 816 7.47
2021-07-12 2888 119081945 14780 1168058158 9.73 9.94 9.70 9.73 0.10 1.04% 9.72 870 9.73 354 7.54
2021-07-13 2888 45959256 6857 447504892 9.82 9.82 9.66 9.68 0.05 -0.51% 9.68 49 9.69 91 7.50
2021-07-14 2888 44330592 6599 428254612 9.71 9.73 9.62 9.65 0.03 -0.31% 9.64 786 9.65 369 7.48
2021-07-15 2888 51481851 6159 501842576 9.63 9.79 9.63 9.77 0.12 1.24% 9.77 112 9.78 952 7.57
2021-07-16 2888 158118903 20058 1568872832 9.75 10.00 9.75 10.00 0.23 2.35% 9.99 630 10.00 6537 7.75
2021-07-19 2888 108909941 14048 1092374578 10.10 10.15 9.91 10.00 0.00 0% 10.00 477 10.05 6669 7.75
2021-07-20 2888 86593995 12120 852183391 9.86 9.93 9.80 9.80 0.20 -2% 9.80 1401 9.81 341 7.60
2021-07-21 2888 85614210 13637 836730139 9.90 9.90 9.68 9.69 0.11 -1.12% 9.69 1107 9.70 35 7.51
2021-07-22 2888 57889000 6460 570226050 9.79 9.89 9.78 9.87 0.18 1.86% 9.87 175 9.88 1488 7.65
2021-07-23 2888 51009237 5874 504173086 9.88 9.93 9.85 9.90 0.03 0.3% 9.90 705 9.91 2511 7.67
2021-07-26 2888 114870148 12034 1143650366 9.96 10.05 9.88 9.89 0.01 -0.1% 9.89 231 9.90 1215 7.67
2021-07-27 2888 84702140 10400 830203153 9.92 9.94 9.75 9.78 0.11 -1.11% 9.77 439 9.78 655 7.58
2021-07-28 2888 99672017 14082 964212931 9.76 9.76 9.62 9.67 0.11 -1.12% 9.67 729 9.68 297 7.50
2021-07-29 2888 102865418 12380 957410447 9.30 9.39 9.25 9.30 0.00 -3.83% 9.29 807 9.30 114 7.21
2021-07-30 2888 71326141 11807 656504982 9.29 9.29 9.17 9.17 0.13 -1.4% 9.17 506 9.18 32 7.11
2021-08-02 2888 31973625 6277 294135082 9.18 9.25 9.15 9.25 0.08 0.87% 9.24 345 9.25 596 7.17
2021-08-03 2888 37123191 5707 341171436 9.20 9.24 9.16 9.20 0.05 -0.54% 9.20 148 9.21 455 7.13
2021-08-04 2888 24604495 4086 226952475 9.20 9.26 9.18 9.26 0.06 0.65% 9.25 33 9.26 1149 7.18
2021-08-05 2888 27756286 4093 256211495 9.28 9.28 9.21 9.25 0.01 -0.11% 9.24 72 9.25 297 7.17
2021-08-06 2888 33480994 5130 308016654 9.24 9.24 9.18 9.19 0.06 -0.65% 9.19 496 9.20 129 7.12
2021-08-09 2888 56404166 9524 512334790 9.16 9.17 9.01 9.11 0.08 -0.87% 9.11 39 9.12 409 7.06
2021-08-10 2888 42221625 6219 385382506 9.15 9.18 9.10 9.12 0.01 0.11% 9.12 111 9.13 642 7.07
2021-08-11 2888 60187812 8254 551906541 9.13 9.23 9.12 9.17 0.05 0.55% 9.17 60 9.18 909 7.11
2021-08-12 2888 27869277 4524 256409329 9.21 9.24 9.17 9.19 0.02 0.22% 9.18 523 9.19 307 7.12
2021-08-13 2888 36840369 5310 336606888 9.18 9.18 9.11 9.13 0.06 -0.65% 9.12 1533 9.13 374 7.08
2021-08-16 2888 87723678 7424 799947857 9.13 9.18 9.08 9.13 0.00 0% 9.13 1916 9.14 960 7.08
2021-08-17 2888 51654196 4888 471464018 9.12 9.15 9.11 9.13 0.00 0% 9.13 201 9.14 1513 7.08
2021-08-18 2888 37401519 4764 340624908 9.11 9.13 9.07 9.11 0.02 -0.22% 9.11 855 9.12 62 7.06
2021-08-19 2888 45784797 8277 414445310 9.10 9.11 9.01 9.02 0.09 -0.99% 9.01 2647 9.02 209 6.99
2021-08-20 2888 46854195 8987 420216858 9.07 9.07 8.93 8.94 0.08 -0.89% 8.94 597 8.95 358 6.93
2021-08-23 2888 30721194 4847 277616700 9.00 9.07 8.99 9.02 0.08 0.89% 9.01 966 9.02 282 6.99
2021-08-24 2888 41582788 5389 377359750 9.06 9.14 9.03 9.11 0.09 1% 9.11 256 9.12 789 5.99
2021-08-25 2888 151556348 21523 1371630637 9.02 9.10 9.01 9.09 0.02 -0.22% 9.08 663 9.09 300 5.98
2021-08-26 2888 45941583 7391 416608167 9.11 9.11 9.04 9.06 0.03 -0.33% 9.06 201 9.07 956 5.96
2021-08-27 2888 97076296 17087 890898438 9.05 9.24 9.02 9.24 0.18 1.99% 9.23 295 9.24 1104 6.08
2021-08-30 2888 176194393 26714 1669782150 9.30 9.56 9.29 9.55 0.31 3.35% 9.54 1101 9.55 1589 6.28
2021-08-31 2888 115601849 15523 1095969714 9.55 9.56 9.36 9.50 0.05 -0.52% 9.49 1463 9.50 511 6.25
2021-09-01 2888 41087614 6885 389025440 9.42 9.52 9.41 9.48 0.02 -0.21% 9.47 251 9.48 850 6.24
2021-09-02 2888 67185008 12188 628027644 9.48 9.49 9.28 9.28 0.20 -2.11% 9.28 1090 9.29 13 6.11
2021-09-03 2888 37574199 6599 353139410 9.34 9.46 9.33 9.38 0.10 1.08% 9.38 677 9.39 109 6.17
2021-09-06 2888 30226096 5422 283516963 9.41 9.43 9.34 9.35 0.03 -0.32% 9.34 429 9.35 581 6.15
2021-09-07 2888 24471066 4135 228358168 9.36 9.38 9.30 9.34 0.01 -0.11% 9.34 307 9.35 518 6.14
2021-09-08 2888 40915655 8294 379792830 9.32 9.36 9.22 9.28 0.06 -0.64% 9.27 22 9.28 893 6.11
2021-09-09 2888 29460075 3925 272502774 9.26 9.28 9.21 9.28 0.00 0% 9.27 257 9.28 3446 6.11
2021-09-10 2888 85071646 10554 803050955 9.35 9.51 9.34 9.43 0.15 1.62% 9.43 732 9.44 850 6.20
2021-09-13 2888 65090745 9866 617330152 9.43 9.53 9.40 9.49 0.06 0.64% 9.49 267 9.50 650 6.24
2021-09-14 2888 41656932 6312 395543026 9.52 9.53 9.46 9.50 0.01 0.11% 9.50 106 9.51 1727 6.25
2021-09-15 2888 64447385 9830 612605484 9.47 9.54 9.43 9.53 0.03 0.32% 9.52 857 9.53 970 6.27
2021-09-16 2888 78679814 11408 754727536 9.54 9.64 9.54 9.60 0.07 0.73% 9.59 535 9.60 613 6.32
2021-09-17 2888 56698000 6679 540942370 9.61 9.62 9.50 9.50 0.10 -1.04% 9.50 1620 9.51 47 6.25
2021-09-22 2888 118224822 18307 1093665384 9.30 9.31 9.15 9.22 0.28 -2.95% 9.22 436 9.23 268 6.07
2021-09-23 2888 40758537 5605 380030567 9.30 9.36 9.29 9.34 0.12 1.3% 9.33 297 9.34 74 6.14
2021-09-24 2888 34253523 5674 321212673 9.39 9.42 9.33 9.35 0.01 0.11% 9.35 38 9.36 599 6.15
2021-09-27 2888 26773159 4649 251487762 9.34 9.43 9.34 9.42 0.07 0.75% 9.41 493 9.42 1228 6.20
2021-09-28 2888 21886513 3886 205332601 9.38 9.42 9.30 9.39 0.03 -0.32% 9.39 377 9.40 96 6.18
2021-09-29 2888 59610853 10796 553558953 9.33 9.33 9.26 9.29 0.10 -1.06% 9.29 50 9.30 1214 6.11
2021-09-30 2888 37997625 4070 353156367 9.28 9.34 9.26 9.31 0.02 0.22% 9.31 303 9.32 84 6.12
2021-10-01 2888 59951492 10458 552701787 9.26 9.27 9.18 9.22 0.09 -0.97% 9.21 626 9.22 654 6.07
2021-10-04 2888 37147042 6096 341443134 9.26 9.27 9.14 9.18 0.04 -0.43% 9.17 574 9.18 104 6.04
2021-10-05 2888 52381066 8228 478283719 9.18 9.18 9.07 9.18 0.00 0% 9.17 308 9.18 1038 6.04
2021-10-06 2888 30032087 5490 276431138 9.21 9.25 9.16 9.21 0.03 0.33% 9.20 191 9.21 199 6.06
2021-10-07 2888 36295872 5579 337226857 9.24 9.32 9.23 9.29 0.08 0.87% 9.29 186 9.30 1150 6.11
2021-10-08 2888 51536080 6731 483267493 9.38 9.42 9.34 9.35 0.06 0.65% 9.35 644 9.36 429 6.15
2021-10-12 2888 34929346 5477 325116701 9.30 9.38 9.23 9.35 0.00 0% 9.34 785 9.35 19 6.15
2021-10-13 2888 17744259 3396 165654735 9.38 9.38 9.30 9.32 0.03 -0.32% 9.32 415 9.33 53 6.13
2021-10-14 2888 53605371 6456 504139830 9.38 9.46 9.33 9.43 0.11 1.18% 9.42 693 9.43 135 6.20
2021-10-15 2888 114347243 14897 1092314976 9.48 9.62 9.47 9.57 0.14 1.48% 9.57 18 9.58 1716 6.30
2021-10-18 2888 195169596 24818 1915714113 9.62 9.93 9.62 9.81 0.24 2.51% 9.81 132 9.82 173 6.45
2021-10-19 2888 69870725 10798 687086944 9.91 9.91 9.77 9.80 0.01 -0.1% 9.80 2700 9.81 31 6.45
2021-10-20 2888 61868126 8386 609901965 9.85 9.90 9.80 9.87 0.07 0.71% 9.86 120 9.87 103 6.49
2021-10-21 2888 102474624 13719 1020177941 9.92 10.00 9.91 9.91 0.04 0.41% 9.91 971 9.92 76 6.52
2021-10-22 2888 59991132 9631 590703751 9.92 9.95 9.78 9.83 0.08 -0.81% 9.82 328 9.83 286 6.47
2021-10-25 2888 39199724 5759 385735676 9.80 9.90 9.77 9.88 0.05 0.51% 9.87 17 9.88 940 6.50
2021-10-26 2888 45637243 6701 451902509 9.90 9.92 9.84 9.92 0.04 0.4% 9.91 194 9.92 1386 6.53
2021-10-27 2888 37097285 6045 368058297 9.89 9.97 9.88 9.90 0.02 -0.2% 9.90 267 9.91 198 6.51
2021-10-28 2888 27294582 25687 269595324 9.90 9.91 9.86 9.87 0.03 -0.3% 9.87 483 9.88 51 6.49
2021-10-29 2888 50543284 42848 494879806 9.86 9.87 9.75 9.81 0.06 -0.61% 9.80 212 9.81 83 6.45
2021-11-01 2888 38412894 30430 375195164 9.82 9.85 9.72 9.77 0.04 -0.41% 9.76 378 9.77 735 6.43
2021-11-02 2888 34422154 7913 335765885 9.80 9.82 9.71 9.74 0.03 -0.31% 9.73 398 9.74 39 6.41
2021-11-03 2888 17634849 3618 171881546 9.73 9.77 9.72 9.76 0.02 0.21% 9.76 216 9.77 604 6.42
2021-11-04 2888 20560649 3704 200784581 9.78 9.80 9.74 9.74 0.02 -0.2% 9.74 581 9.75 35 6.41
2021-11-05 2888 41512376 7430 402824257 9.72 9.73 9.68 9.73 0.01 -0.1% 9.72 204 9.73 119 6.40
2021-11-08 2888 39460742 5420 386810808 9.74 9.83 9.73 9.83 0.10 1.03% 9.82 321 9.83 1699 6.47
2021-11-09 2888 44216803 36703 435702009 9.87 9.89 9.82 9.88 0.05 0.51% 9.87 54 9.88 713 6.50
2021-11-10 2888 40255093 7567 396454941 9.89 9.90 9.82 9.86 0.02 -0.2% 9.86 5 9.87 647 6.49
2021-11-11 2888 44430142 7451 436941341 9.86 9.88 9.80 9.88 0.02 0.2% 9.87 29 9.88 968 6.50
2021-11-12 2888 116296832 18978 1158352063 9.89 10.05 9.86 10.00 0.12 1.21% 10.00 2018 10.05 10193 6.58
2021-11-15 2888 98126023 16758 990368070 10.10 10.15 10.00 10.10 0.10 1% 10.05 3924 10.10 6505 6.64
2021-11-16 2888 62225846 9091 626431246 10.10 10.15 10.00 10.15 0.05 0.5% 10.10 4074 10.15 9740 6.68
2021-11-17 2888 411278165 54812 2147483647 10.20 10.90 10.15 10.85 0.70 6.9% 10.85 2005 10.90 6423 7.14
2021-11-18 2888 528482902 78338 2147483647 11.10 11.60 11.10 11.55 0.70 6.45% 11.55 3009 11.60 18720 7.60
2021-11-19 2888 262934223 41943 2147483647 11.45 11.45 11.05 11.25 0.30 -2.6% 11.20 5798 11.25 2854 7.40
2021-11-22 2888 160782736 23325 1831966010 11.40 11.55 11.25 11.40 0.15 1.33% 11.40 832 11.45 3959 9.05
2021-11-23 2888 104402769 15945 1178491338 11.35 11.45 11.20 11.25 0.15 -1.32% 11.20 13797 11.25 456 8.93
2021-11-24 2888 175772809 24835 2025167731 11.35 11.70 11.35 11.40 0.15 1.33% 11.40 4178 11.45 1939 9.05
2021-11-25 2888 92417218 14100 1045382461 11.45 11.50 11.25 11.30 0.10 -0.88% 11.30 49 11.35 4361 8.97
2021-11-26 2888 202998364 35812 2147483647 11.20 11.25 10.85 10.85 0.45 -3.98% 10.85 10413 10.90 2478 8.61
2021-11-29 2888 144322443 20737 1535201756 10.60 10.80 10.45 10.65 0.20 -1.84% 10.65 517 10.70 2039 8.45
2021-11-30 2888 88533284 15120 942692302 10.75 10.80 10.55 10.55 0.10 -0.94% 10.55 4079 10.60 1202 8.24
2021-12-01 2888 114374112 16199 1206720150 10.55 10.75 10.40 10.65 0.10 0.95% 10.60 2965 10.65 201 8.32
2021-12-02 2888 91832287 14446 962510480 10.55 10.55 10.40 10.45 0.20 -1.88% 10.45 1763 10.50 3651 8.16
2021-12-03 2888 58295843 7852 615778264 10.55 10.65 10.50 10.55 0.10 0.96% 10.55 1048 10.60 3606 8.24
2021-12-06 2888 58969501 8660 622787367 10.55 10.65 10.45 10.60 0.05 0.47% 10.60 886 10.65 3446 8.28
2021-12-07 2888 75417311 10146 807911256 10.65 10.85 10.60 10.80 0.20 1.89% 10.80 190 10.85 3120 8.44
2021-12-08 2888 76157358 9867 823190599 10.90 10.90 10.75 10.80 0.00 0% 10.80 1291 10.85 3602 8.44
2021-12-09 2888 44211521 8436 477712291 10.80 10.90 10.75 10.85 0.05 0.46% 10.80 947 10.85 6177 8.48
2021-12-10 2888 75284656 12753 804382327 10.75 10.80 10.60 10.65 0.20 -1.84% 10.65 482 10.70 3872 8.32
2021-12-13 2888 61891166 9734 659123269 10.70 10.80 10.55 10.60 0.05 -0.47% 10.55 4910 10.60 1839 8.28
2021-12-14 2888 64369588 11991 672538256 10.55 10.55 10.40 10.45 0.15 -1.42% 10.45 2028 10.50 5354 8.16
2021-12-15 2888 26427467 5319 276550919 10.45 10.50 10.40 10.45 0.00 0% 10.45 5965 10.50 1853 8.16
2021-12-16 2888 43002216 6092 451967657 10.55 10.60 10.45 10.50 0.05 0.48% 10.50 1322 10.55 4383 8.20
2021-12-17 2888 62442640 8126 662763932 10.50 10.70 10.45 10.60 0.10 0.95% 10.55 5741 10.60 829 8.28
2021-12-20 2888 44847907 6894 471789020 10.55 10.60 10.45 10.55 0.05 -0.47% 10.50 1187 10.55 1869 8.24
2021-12-21 2888 22886550 4402 240772295 10.50 10.55 10.45 10.55 0.00 0% 10.50 7271 10.55 603 8.24
2021-12-22 2888 24489704 4510 257571289 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 3479 10.55 3727 8.20
2021-12-23 2888 23029959 3489 243130228 10.50 10.60 10.50 10.60 0.10 0.95% 10.55 4147 10.60 6681 8.28
2021-12-24 2888 116621226 11597 1252949664 10.60 10.85 10.60 10.70 0.10 0.94% 10.70 387 10.75 3149 8.36
2021-12-27 2888 44810119 5664 478358280 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 903 10.70 2691 8.32
2021-12-28 2888 90392283 11316 979927586 10.70 10.90 10.70 10.90 0.25 2.35% 10.85 2359 10.90 8674 8.52
2021-12-29 2888 143808323 19762 1591590742 10.90 11.20 10.90 11.10 0.20 1.83% 11.10 2970 11.15 7747 8.67
2021-12-30 2888 69372087 10045 767329414 11.15 11.20 11.00 11.05 0.05 -0.45% 11.00 17695 11.05 627 8.63