大豐電(6184)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　　　42.90
0
0%		42.85
-0.05
-0.12%		 42.80
-0.05
-0.12%		42.75
-0.05
-0.12%		 　43.00
0.25
0.58%		42.80
-0.2
-0.47%		42.85
0.05
0.12%		43.10
0.25
0.58%		42.90
-0.2
-0.46%		 　43.00
0.1
0.23%		43.15
0.15
0.35%		42.80
-0.35
-0.81%		42.85
0.05
0.12%		42.95
0.1
0.23%		 　42.70
-0.25
-0.58%		42.55
-0.15
-0.35%		42.55
0
0%		42.45
-0.1
-0.24%		42.25
-0.2
-0.47%		 42.77
2 月　42.30
0.05
0.12%		42.45
0.15
0.35%		42.40
-0.05
-0.12%		 　　　　　　　　　　　42.60
0.2
0.47%		42.60
0
0%		42.60
0
0%		 　　42.60
0
0%		 42.60
0
0%		 42.56
3 月　42.60
0
0%		43.20
0.6
1.41%		43.30
0.1
0.23%		43.80
0.5
1.15%		 　43.75
-0.05
-0.11%		43.85
0.1
0.23%		43.80
-0.05
-0.11%		43.70
-0.1
-0.23%		43.55
-0.15
-0.34%		 　43.55
0
0%		43.70
0.15
0.34%		43.95
0.25
0.57%		44.95
1
2.28%		45.10
0.15
0.33%		 　44.90
-0.2
-0.44%		44.80
-0.1
-0.22%		44.70
-0.1
-0.22%		44.70
0
0%		45.00
0.3
0.67%		 　44.70
-0.3
-0.67%		44.90
0.2
0.45%		 44.17
4 月44.90
0
0%		 　　　44.85
-0.05
-0.11%		44.95
0.1
0.22%		44.95
0
0%		44.95
0
0%		 　44.90
-0.05
-0.11%		44.85
-0.05
-0.11%		44.85
0
0%		44.85
0
0%		44.95
0.1
0.22%		 　44.95
0
0%		45.00
0.05
0.11%		45.00
0
0%		44.90
-0.1
-0.22%		44.90
0
0%		 　45.25
0.35
0.78%		45.70
0.45
0.99%		46.00
0.3
0.66%		45.65
-0.35
-0.76%		 45.08
5 月　　45.35
-0.3
-0.66%		45.05
-0.3
-0.66%		45.00
-0.05
-0.11%		45.00
0
0%		45.05
0.05
0.11%		 　44.95
-0.1
-0.22%		44.20
-0.75
-1.67%		43.60
-0.6
-1.36%		43.90
0.3
0.69%		43.80
-0.1
-0.23%		 　43.60
-0.2
-0.46%		43.90
0.3
0.69%		43.80
-0.1
-0.23%		43.85
0.05
0.11%		44.30
0.45
1.03%		 　45.00
0.7
1.58%		45.15
0.15
0.33%		45.10
-0.05
-0.11%		45.20
0.1
0.22%		45.15
-0.05
-0.11%		 44.95
-0.2
-0.44%		44.59
6 月44.95
0
0%		45.00
0.05
0.11%		45.10
0.1
0.22%		45.00
-0.1
-0.22%		 　44.85
-0.15
-0.33%		44.95
0.1
0.22%		45.00
0.05
0.11%		44.95
-0.05
-0.11%		44.80
-0.15
-0.33%		 　　44.90
0.1
0.22%		45.10
0.2
0.45%		45.00
-0.1
-0.22%		45.00
0
0%		 　45.05
0.05
0.11%		45.25
0.2
0.44%		45.40
0.15
0.33%		45.60
0.2
0.44%		45.70
0.1
0.22%		 　46.15
0.45
0.98%		46.00
-0.15
-0.33%		45.90
-0.1
-0.22%		 45.24
7 月45.60
-0.3
-0.65%		46.10
0.5
1.1%		 　46.60
0.5
1.08%		47.15
0.55
1.18%		46.90
-0.25
-0.53%		47.05
0.15
0.32%		47.00
-0.05
-0.11%		 　46.90
-0.1
-0.21%		47.10
0.2
0.43%		46.80
-0.3
-0.64%		46.65
-0.15
-0.32%		46.50
-0.15
-0.32%		 　43.65
-2.85
-6.13%		43.65
0
0%		44.00
0.35
0.8%		44.20
0.2
0.45%		44.45
0.25
0.57%		 　44.45
0
0%		44.40
-0.05
-0.11%		44.10
-0.3
-0.68%		43.90
-0.2
-0.45%		44.00
0.1
0.23%		 45.44
8 月　44.20
0.2
0.45%		43.90
-0.3
-0.68%		43.85
-0.05
-0.11%		43.85
0
0%		43.95
0.1
0.23%		 　43.70
-0.25
-0.57%		43.55
-0.15
-0.34%		43.55
0
0%		43.45
-0.1
-0.23%		43.35
-0.1
-0.23%		 　43.10
-0.25
-0.58%		43.05
-0.05
-0.12%		43.05
0
0%		42.90
-0.15
-0.35%		42.80
-0.1
-0.23%		 　43.30
0.5
1.17%		43.25
-0.05
-0.12%		43.05
-0.2
-0.46%		43.00
-0.05
-0.12%		43.10
0.1
0.23%		 　43.20
0.1
0.23%		43.10
-0.1
-0.23%		43.37
9 月43.10
0
0%		43.00
-0.1
-0.23%		43.20
0.2
0.47%		 　42.95
-0.25
-0.58%		42.85
-0.1
-0.23%		42.85
0
0%		42.85
0
0%		43.05
0.2
0.47%		 　43.10
0.05
0.12%		43.20
0.1
0.23%		43.00
-0.2
-0.46%		43.10
0.1
0.23%		43.25
0.15
0.35%		 　　　42.80
-0.45
-1.04%		43.00
0.2
0.47%		43.30
0.3
0.7%		 　43.10
-0.2
-0.46%		43.20
0.1
0.23%		43.05
-0.15
-0.35%		43.00
-0.05
-0.12%		 43.03
10 月42.95
-0.05
-0.12%		 　42.95
0
0%		42.90
-0.05
-0.12%		43.05
0.15
0.35%		43.35
0.3
0.7%		43.05
-0.3
-0.69%		 　　42.90
-0.15
-0.35%		43.00
0.1
0.23%		43.20
0.2
0.47%		43.00
-0.2
-0.46%		 　43.30
0.3
0.7%		43.10
-0.2
-0.46%		43.00
-0.1
-0.23%		43.05
0.05
0.12%		43.00
-0.05
-0.12%		 　43.15
0.15
0.35%		43.30
0.15
0.35%		43.35
0.05
0.12%		43.30
-0.05
-0.12%		43.30
0
0%		 43.13
11 月43.40
0.1
0.23%		43.10
-0.3
-0.69%		43.25
0.15
0.35%		43.30
0.05
0.12%		43.50
0.2
0.46%		 　43.35
-0.15
-0.34%		43.50
0.15
0.35%		43.35
-0.15
-0.34%		43.35
0
0%		43.35
0
0%		 　43.55
0.2
0.46%		43.60
0.05
0.11%		43.60
0
0%		43.70
0.1
0.23%		43.75
0.05
0.11%		 　43.65
-0.1
-0.23%		43.80
0.15
0.34%		43.85
0.05
0.11%		43.75
-0.1
-0.23%		43.70
-0.05
-0.11%		 　43.80
0.1
0.23%		43.75
-0.05
-0.11%		 43.56
12 月43.70
-0.05
-0.11%		43.75
0.05
0.11%		43.75
0
0%		 　43.50
-0.25
-0.57%		43.45
-0.05
-0.11%		43.60
0.15
0.35%		43.60
0
0%		43.55
-0.05
-0.11%		 　43.55
0
0%		43.70
0.15
0.34%		43.85
0.15
0.34%		43.95
0.1
0.23%		44.10
0.15
0.34%		 　44.20
0.1
0.23%		44.10
-0.1
-0.23%		44.10
0
0%		43.90
-0.2
-0.45%		44.05
0.15
0.34%		 　44.20
0.15
0.34%		44.55
0.35
0.79%		44.65
0.1
0.22%		44.65
0
0%		　43.92

說明:最高漲幅:2.28%最低跌幅:-6.13% 最高價:47.15最低價:42.25平均價:43.95,灰色底表示週末,漲124天(24.35)元,跌126天(-25.55)元,平盤52天
2%=3,1%=29,0%=144,-0%=1,-1%=2,-2%=29,-3%=94,

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 6184 48307 44 2072524 42.80 43.10 42.80 42.90 0.20 0% 42.85 11 43.05 1 12.40
2021-01-05 6184 38684 39 1657924 42.90 43.00 42.70 42.85 0.05 -0.12% 42.85 9 42.90 2 12.38
2021-01-07 6184 94557 68 4038410 42.70 42.80 42.65 42.80 0.10 -0.12% 42.70 5 42.85 5 12.37
2021-01-08 6184 99106 75 4241295 42.65 43.05 42.65 42.75 0.05 -0.12% 42.75 2 42.85 1 12.36
2021-01-11 6184 178554 105 7655043 42.75 43.00 42.75 43.00 0.25 0.58% 42.90 3 43.00 16 12.43
2021-01-12 6184 95934 74 4121359 43.00 43.00 42.80 42.80 0.20 -0.47% 42.80 11 42.85 3 12.37
2021-01-13 6184 148710 99 6370344 42.80 42.95 42.80 42.85 0.05 0.12% 42.80 5 42.85 3 12.38
2021-01-14 6184 86735 75 3720310 43.30 43.30 42.75 43.10 0.25 0.58% 42.95 3 43.00 3 12.46
2021-01-15 6184 77264 72 3319036 42.85 43.30 42.80 42.90 0.20 -0.46% 42.85 9 42.90 2 12.40
2021-01-18 6184 85562 91 3671875 43.00 43.10 42.75 43.00 0.10 0.23% 42.95 2 43.05 1 12.43
2021-01-19 6184 93760 81 4051913 43.10 43.40 43.05 43.15 0.15 0.35% 43.05 4 43.15 1 12.47
2021-01-20 6184 107586 95 4615686 43.00 43.10 42.80 42.80 0.35 -0.81% 42.75 7 42.80 4 12.37
2021-01-21 6184 147973 94 6334453 42.80 43.00 42.70 42.85 0.05 0.12% 42.75 3 42.85 9 12.38
2021-01-22 6184 141609 74 6063521 43.20 43.20 42.70 42.95 0.10 0.23% 42.70 5 43.00 17 12.41
2021-01-25 6184 170544 113 7265500 42.80 42.80 42.45 42.70 0.25 -0.58% 42.60 2 42.70 6 12.34
2021-01-26 6184 96559 60 4118321 43.15 43.15 42.55 42.55 0.15 -0.35% 42.55 21 42.65 1 12.30
2021-01-27 6184 128629 73 5469146 42.55 42.65 42.45 42.55 0.00 0% 42.50 3 42.55 10 12.30
2021-01-28 6184 119176 70 5056169 42.40 42.55 42.25 42.45 0.10 -0.24% 42.40 1 42.45 1 12.27
2021-01-29 6184 208458 121 8831149 42.35 42.60 42.25 42.25 0.20 -0.47% 42.25 2 42.35 4 12.21
2021-02-02 6184 74241 51 3141096 42.15 42.40 42.15 42.30 0.05 0.12% 42.30 8 42.35 7 12.23
2021-02-03 6184 20599 21 872369 42.30 42.50 42.25 42.45 0.15 0.35% 42.35 2 42.45 6 12.27
2021-02-04 6184 114740 39 4872338 42.20 42.60 42.10 42.40 0.05 -0.12% 42.40 5 42.50 2 12.25
2021-02-17 6184 160372 80 6820671 42.55 42.65 42.30 42.60 0.15 0.47% 42.50 2 42.60 11 12.31
2021-02-18 6184 195253 65 8318470 42.60 42.65 42.45 42.60 0.00 0% 42.60 8 42.65 13 12.31
2021-02-19 6184 188035 90 7990530 42.55 42.60 42.30 42.60 0.00 0% 42.50 33 42.60 17 12.31
2021-02-23 6184 216927 110 9246258 42.60 42.70 42.55 42.60 0.05 0% 42.55 26 42.60 3 12.31
2021-02-25 6184 115801 66 4931637 42.75 42.75 42.55 42.60 0.00 0% 42.55 57 42.60 41 12.31
2021-03-02 6184 179661 102 7663736 42.60 42.85 42.55 42.60 0.00 0% 42.60 2 42.70 1 12.31
2021-03-03 6184 221312 153 9577509 42.70 43.50 42.70 43.20 0.60 1.41% 43.20 8 43.35 8 12.49
2021-03-04 6184 97201 73 4190513 43.25 43.35 42.90 43.30 0.10 0.23% 43.20 7 43.30 4 12.51
2021-03-05 6184 213746 131 9356867 43.20 44.10 43.20 43.80 0.50 1.15% 43.80 1 43.85 1 12.66
2021-03-08 6184 129886 116 5704682 44.10 44.15 43.70 43.75 0.05 -0.11% 43.70 4 43.80 11 12.64
2021-03-09 6184 129825 94 5691140 44.25 44.25 43.75 43.85 0.10 0.23% 43.80 7 43.85 7 12.67
2021-03-10 6184 97237 62 4265649 44.00 44.05 43.75 43.80 0.05 -0.11% 43.80 2 43.85 11 12.66
2021-03-11 6184 159332 99 6968545 43.80 43.95 43.60 43.70 0.10 -0.23% 43.65 1 43.70 5 12.63
2021-03-12 6184 121249 75 5281138 43.65 43.65 43.50 43.55 0.15 -0.34% 43.55 1 43.65 8 12.59
2021-03-15 6184 134753 86 5875772 44.00 44.00 43.55 43.55 0.00 0% 43.55 9 43.60 4 12.59
2021-03-16 6184 64910 54 2833783 43.55 43.75 43.55 43.70 0.15 0.34% 43.65 5 43.70 2 12.63
2021-03-17 6184 164448 127 7256061 43.95 44.40 43.90 43.95 0.25 0.57% 43.95 5 44.00 1 12.70
2021-03-18 6184 643335 387 28761238 44.50 45.20 44.15 44.95 1.00 2.28% 44.95 13 45.00 18 12.99
2021-03-19 6184 216108 189 9745211 44.95 45.35 44.90 45.10 0.15 0.33% 45.00 29 45.10 1 13.03
2021-03-22 6184 171266 131 7709208 45.10 45.40 44.90 44.90 0.20 -0.44% 44.90 26 45.10 3 13.28
2021-03-23 6184 251062 174 11192801 44.90 44.90 44.40 44.80 0.10 -0.22% 44.60 1 44.80 2 13.25
2021-03-24 6184 144191 84 6435633 44.65 44.80 44.60 44.70 0.10 -0.22% 44.65 31 44.80 5 13.22
2021-03-25 6184 124311 81 5560519 44.65 45.20 44.55 44.70 0.00 0% 44.70 1 44.80 5 13.22
2021-03-26 6184 456260 185 20435018 44.70 45.05 44.55 45.00 0.30 0.67% 45.00 4 45.05 18 13.31
2021-03-29 6184 271859 128 12135001 45.00 45.00 44.50 44.70 0.30 -0.67% 44.70 8 44.80 9 13.22
2021-03-30 6184 170343 87 7636622 44.70 45.00 44.70 44.90 0.20 0.45% 44.80 15 44.95 14 13.28
2021-04-01 6184 189426 80 8491998 45.00 45.00 44.80 44.90 0.05 0% 44.85 21 44.90 2 13.28
2021-04-06 6184 227762 111 10211781 44.95 45.05 44.50 44.85 0.05 -0.11% 44.85 4 44.90 4 13.27
2021-04-07 6184 265390 76 11891282 44.85 44.95 44.75 44.95 0.10 0.22% 44.95 1 45.00 11 13.30
2021-04-08 6184 137651 79 6173411 44.95 44.95 44.70 44.95 0.00 0% 44.90 16 44.95 11 13.30
2021-04-09 6184 78360 64 3520123 44.85 45.00 44.85 44.95 0.00 0% 44.90 62 45.00 27 13.30
2021-04-12 6184 196995 93 8844168 44.80 44.95 44.80 44.90 0.05 -0.11% 44.85 24 44.90 6 13.28
2021-04-13 6184 119390 68 5360228 44.95 45.00 44.85 44.85 0.05 -0.11% 44.85 23 44.90 9 13.27
2021-04-14 6184 261020 123 11706757 44.85 44.95 44.75 44.85 0.00 0% 44.80 8 44.85 22 13.27
2021-04-15 6184 94607 80 4244384 44.85 44.90 44.80 44.85 0.00 0% 44.85 4 44.90 8 13.27
2021-04-16 6184 312044 128 14008092 44.85 45.00 44.75 44.95 0.10 0.22% 44.90 31 45.00 46 13.30
2021-04-19 6184 311102 146 13976168 45.00 45.00 44.90 44.95 0.00 0% 44.90 58 44.95 12 13.30
2021-04-20 6184 192626 90 8655985 44.90 45.00 44.85 45.00 0.05 0.11% 44.95 6 45.00 26 13.31
2021-04-21 6184 214377 109 9639002 45.00 45.05 44.90 45.00 0.00 0% 45.00 4 45.05 20 13.31
2021-04-22 6184 227804 170 10248788 45.00 45.10 44.85 44.90 0.10 -0.22% 44.85 20 44.90 2 13.28
2021-04-23 6184 356626 194 16065232 44.90 45.25 44.85 44.90 0.00 0% 44.90 35 45.05 6 13.28
2021-04-26 6184 152982 109 6917153 45.00 45.30 44.95 45.25 0.35 0.78% 45.25 5 45.30 4 13.39
2021-04-27 6184 172391 158 7858367 45.35 45.75 45.30 45.70 0.45 0.99% 45.65 9 45.75 3 13.52
2021-04-28 6184 308955 207 14272159 45.80 46.65 45.80 46.00 0.30 0.66% 45.90 1 46.00 1 13.61
2021-04-29 6184 423910 216 19599707 46.00 46.75 45.55 45.65 0.35 -0.76% 45.60 4 45.75 4 13.51
2021-05-03 6184 179247 121 8119468 45.50 45.65 45.10 45.35 0.30 -0.66% 45.30 8 45.40 9 13.42
2021-05-04 6184 227018 157 10215584 45.50 45.50 44.60 45.05 0.30 -0.66% 45.00 17 45.05 4 13.33
2021-05-05 6184 149630 94 6743892 45.05 45.30 44.90 45.00 0.05 -0.11% 45.00 15 45.05 1 13.31
2021-05-06 6184 149000 64 6711000 45.00 45.15 45.00 45.00 0.00 0% 45.00 30 45.05 23 13.31
2021-05-07 6184 157199 81 7084331 45.10 45.15 45.00 45.05 0.05 0.11% 45.05 2 45.10 5 13.33
2021-05-10 6184 179385 116 8070547 45.10 45.10 44.90 44.95 0.10 -0.22% 44.95 4 45.00 40 13.30
2021-05-11 6184 291616 177 13026983 44.95 45.05 44.20 44.20 0.75 -1.67% 44.15 3 44.20 1 13.08
2021-05-12 6184 593187 329 25985992 43.90 44.85 42.85 43.60 0.60 -1.36% 43.55 4 43.65 1 12.90
2021-05-13 6184 233413 146 10191350 43.50 44.50 43.00 43.90 0.30 0.69% 43.90 2 43.95 2 12.99
2021-05-14 6184 432032 186 18942576 44.10 44.20 43.60 43.80 0.10 -0.23% 43.75 5 43.85 11 12.96
2021-05-17 6184 446018 205 19451304 43.65 43.90 43.30 43.60 0.20 -0.46% 43.40 15 43.75 3 12.90
2021-05-18 6184 238581 125 10411622 43.20 44.00 43.20 43.90 0.30 0.69% 43.85 5 43.90 8 12.99
2021-05-19 6184 118775 84 5203624 44.00 44.00 43.65 43.80 0.10 -0.23% 43.80 2 43.85 1 12.96
2021-05-20 6184 139669 80 6123755 43.90 44.00 43.80 43.85 0.05 0.11% 43.85 1 43.90 2 12.97
2021-05-21 6184 135020 91 5968434 44.10 44.35 44.05 44.30 0.45 1.03% 44.25 4 44.30 4 13.11
2021-05-24 6184 143628 99 6442257 44.30 45.05 44.30 45.00 0.70 1.58% 44.95 2 45.00 3 13.31
2021-05-25 6184 86286 74 3894176 45.00 45.25 45.00 45.15 0.15 0.33% 45.10 2 45.15 4 13.36
2021-05-26 6184 76400 49 3441173 45.00 45.15 44.90 45.10 0.05 -0.11% 45.05 5 45.10 3 13.34
2021-05-27 6184 51187 46 2308275 45.10 45.20 45.00 45.20 0.10 0.22% 45.05 1 45.20 6 13.37
2021-05-28 6184 136164 95 6177183 45.30 45.50 45.15 45.15 0.05 -0.11% 45.15 4 45.20 1 13.36
2021-05-31 6184 89485 66 4035172 45.15 45.20 44.95 44.95 0.20 -0.44% 44.95 5 45.00 1 13.30
2021-06-01 6184 71554 52 3216655 44.95 45.00 44.90 44.95 0.00 0% 44.90 29 44.95 1 13.30
2021-06-02 6184 182050 69 8183895 44.95 45.00 44.90 45.00 0.05 0.11% 44.95 50 45.05 6 13.31
2021-06-03 6184 176500 77 7946274 44.90 45.45 44.90 45.10 0.10 0.22% 45.00 3 45.15 6 13.34
2021-06-04 6184 44436 36 2000920 45.00 45.10 44.95 45.00 0.10 -0.22% 45.00 6 45.05 1 13.31
2021-06-07 6184 143191 89 6418601 45.10 45.10 44.65 44.85 0.15 -0.33% 44.90 2 44.95 2 13.27
2021-06-08 6184 139260 47 6262161 45.20 45.20 44.90 44.95 0.10 0.22% 44.95 2 45.00 4 13.30
2021-06-09 6184 133477 67 5993456 45.00 45.05 44.80 45.00 0.05 0.11% 44.85 1 44.90 1 13.31
2021-06-10 6184 185967 83 8326615 44.90 44.95 44.60 44.95 0.05 -0.11% 44.75 1 44.85 1 13.30
2021-06-11 6184 119001 45 5340995 44.90 45.00 44.80 44.80 0.15 -0.33% 44.80 29 44.90 1 13.25
2021-06-15 6184 41601 30 1872216 45.00 45.05 44.90 44.90 0.10 0.22% 44.90 9 45.00 19 13.28
2021-06-16 6184 57039 36 2570617 44.85 45.15 44.85 45.10 0.20 0.45% 45.05 5 45.15 7 13.34
2021-06-17 6184 53260 33 2396500 45.00 45.20 44.85 45.00 0.10 -0.22% 45.00 4 45.15 1 13.31
2021-06-18 6184 25592 30 1152995 45.05 45.10 45.00 45.00 0.00 0% 45.00 19 45.10 9 13.31
2021-06-21 6184 41891 42 1889118 45.20 45.20 45.00 45.05 0.05 0.11% 45.05 32 45.20 10 13.33
2021-06-22 6184 21227 26 959065 45.10 45.25 45.10 45.25 0.20 0.44% 45.15 2 45.25 3 13.39
2021-06-23 6184 116714 92 5305824 45.25 45.60 45.25 45.40 0.15 0.33% 45.35 2 45.40 3 13.43
2021-06-24 6184 43264 44 1971850 45.50 45.65 45.50 45.60 0.20 0.44% 45.60 5 45.65 4 13.49
2021-06-25 6184 62174 54 2842372 45.60 45.75 45.60 45.70 0.10 0.22% 45.65 6 45.75 3 13.52
2021-06-28 6184 172745 106 7941237 45.90 46.20 45.70 46.15 0.45 0.98% 46.10 5 46.15 5 13.65
2021-06-29 6184 47376 44 2171070 45.80 46.00 45.70 46.00 0.15 -0.33% 45.90 1 46.00 1 13.61
2021-06-30 6184 43137 35 1978022 46.00 46.00 45.80 45.90 0.10 -0.22% 45.80 4 45.90 4 13.58
2021-07-01 6184 115906 81 5304533 46.00 46.05 45.50 45.60 0.30 -0.65% 45.55 10 45.70 5 13.49
2021-07-02 6184 92801 91 4266966 45.90 46.20 45.85 46.10 0.50 1.1% 46.10 10 46.15 4 13.64
2021-07-05 6184 154962 128 7218620 46.45 46.80 46.45 46.60 0.50 1.08% 46.55 10 46.65 2 13.79
2021-07-06 6184 186289 140 8792847 46.75 47.60 46.75 47.15 0.55 1.18% 47.10 4 47.15 1 13.95
2021-07-07 6184 111328 105 5225115 47.20 47.20 46.50 46.90 0.25 -0.53% 46.85 1 46.90 1 13.88
2021-07-08 6184 75846 65 3558603 46.60 47.15 46.60 47.05 0.15 0.32% 47.00 1 47.05 1 13.92
2021-07-09 6184 69208 68 3250954 47.45 47.45 46.80 47.00 0.05 -0.11% 46.90 1 47.00 13 13.91
2021-07-12 6184 191163 139 8998270 47.20 47.25 46.80 46.90 0.10 -0.21% 46.90 3 46.95 1 13.88
2021-07-13 6184 166101 116 7807850 46.95 47.15 46.85 47.10 0.20 0.43% 47.10 29 47.15 12 13.93
2021-07-14 6184 238771 88 11178531 47.10 47.10 46.70 46.80 0.30 -0.64% 46.80 10 46.85 8 13.85
2021-07-15 6184 295177 185 13758144 46.75 46.80 46.35 46.65 0.15 -0.32% 46.65 3 46.70 3 13.80
2021-07-16 6184 389366 277 18094144 46.65 46.65 46.35 46.50 0.15 -0.32% 46.50 39 46.55 16 13.76
2021-07-19 6184 226961 230 9873985 43.50 43.70 43.10 43.65 0.00 -6.13% 43.60 5 43.65 1 12.91
2021-07-20 6184 65406 76 2853073 43.65 43.70 43.45 43.65 0.00 0% 43.65 13 43.70 3 12.91
2021-07-21 6184 139310 95 6124675 43.80 44.40 43.75 44.00 0.35 0.8% 44.00 1 44.15 2 13.02
2021-07-22 6184 52000 44 2299900 44.05 44.30 44.05 44.20 0.20 0.45% 44.20 5 44.30 1 13.08
2021-07-23 6184 38083 42 1693288 44.65 44.65 44.35 44.45 0.25 0.57% 44.45 6 44.50 5 13.15
2021-07-26 6184 66090 60 2935876 44.60 44.75 44.20 44.45 0.00 0% 44.25 4 44.50 3 13.15
2021-07-27 6184 57561 45 2562639 44.45 44.70 44.40 44.40 0.05 -0.11% 44.30 22 44.55 4 13.14
2021-07-28 6184 58576 54 2584134 44.30 44.30 43.90 44.10 0.30 -0.68% 44.10 7 44.20 1 13.05
2021-07-29 6184 30000 24 1316650 43.80 44.00 43.80 43.90 0.20 -0.45% 43.90 2 44.00 5 12.99
2021-07-30 6184 42347 41 1855867 43.80 44.00 43.80 44.00 0.10 0.23% 44.00 1 44.45 3 13.02
2021-08-02 6184 40452 41 1783663 44.00 44.20 43.90 44.20 0.20 0.45% 44.20 3 44.30 3 13.08
2021-08-03 6184 12236 17 537862 43.90 44.00 43.90 43.90 0.30 -0.68% 43.90 17 44.00 4 12.99
2021-08-04 6184 13703 20 601373 43.90 43.90 43.85 43.85 0.05 -0.11% 43.85 2 43.95 2 12.97
2021-08-05 6184 22110 17 971190 44.00 44.00 43.85 43.85 0.00 0% 43.85 1 43.90 3 12.97
2021-08-06 6184 56396 50 2465572 43.95 43.95 43.65 43.95 0.10 0.23% 43.80 1 44.00 2 13.00
2021-08-09 6184 54972 55 2406612 43.90 43.90 43.60 43.70 0.25 -0.57% 43.70 6 43.75 2 13.16
2021-08-10 6184 55194 50 2403412 43.70 43.70 43.50 43.55 0.15 -0.34% 43.50 6 43.55 3 13.12
2021-08-11 6184 62584 52 2726921 43.50 43.70 43.40 43.55 0.00 0% 43.50 2 43.75 5 13.12
2021-08-12 6184 47621 45 2070830 43.65 43.70 43.40 43.45 0.10 -0.23% 43.45 3 43.55 1 13.09
2021-08-13 6184 37439 42 1622681 43.45 43.45 43.25 43.35 0.10 -0.23% 43.35 1 43.40 5 13.06
2021-08-16 6184 88639 70 3827330 43.40 43.40 43.00 43.10 0.25 -0.58% 43.05 3 43.10 4 12.98
2021-08-17 6184 42533 40 1834487 43.10 43.20 43.05 43.05 0.05 -0.12% 43.05 13 43.20 2 12.97
2021-08-18 6184 73310 76 3149525 43.10 43.10 42.70 43.05 0.00 0% 43.05 2 43.10 5 12.97
2021-08-19 6184 62031 47 2659234 43.05 43.05 42.80 42.90 0.15 -0.35% 42.90 3 43.00 5 12.92
2021-08-20 6184 37692 46 1610797 42.90 42.90 42.60 42.80 0.10 -0.23% 42.75 7 42.85 1 12.89
2021-08-23 6184 45657 42 1967027 42.80 43.30 42.80 43.30 0.50 1.17% 43.15 2 43.30 1 13.04
2021-08-24 6184 19580 20 848903 43.50 43.50 43.25 43.25 0.05 -0.12% 43.25 1 43.35 5 13.03
2021-08-25 6184 24605 37 1059660 43.25 43.35 42.80 43.05 0.20 -0.46% 43.00 12 43.20 1 12.97
2021-08-26 6184 44806 42 1926480 43.00 43.10 42.85 43.00 0.05 -0.12% 42.95 1 43.00 10 12.95
2021-08-27 6184 20104 18 866323 43.00 43.25 43.00 43.10 0.10 0.23% 43.15 6 43.25 4 12.98
2021-08-30 6184 14281 16 617555 43.25 43.25 43.20 43.20 0.10 0.23% 43.20 4 43.25 6 13.01
2021-08-31 6184 34298 35 1482212 43.20 43.30 43.00 43.10 0.10 -0.23% 43.10 8 43.25 10 12.98
2021-09-01 6184 56186 45 2417402 43.10 43.10 43.00 43.10 0.00 0% 43.05 3 43.10 2 12.98
2021-09-02 6184 107744 59 4632736 42.95 43.10 42.95 43.00 0.10 -0.23% 43.00 7 43.05 1 12.95
2021-09-03 6184 77611 72 3348688 43.00 44.40 42.90 43.20 0.20 0.47% 43.10 3 43.45 1 13.01
2021-09-06 6184 42289 52 1818956 43.20 43.20 42.95 42.95 0.25 -0.58% 42.95 7 43.10 3 12.94
2021-09-07 6184 51353 70 2199308 43.00 43.00 42.75 42.85 0.10 -0.23% 42.80 5 43.00 3 12.91
2021-09-08 6184 18625 25 798805 42.95 42.95 42.85 42.85 0.00 0% 42.85 9 43.00 4 12.91
2021-09-09 6184 11260 15 482016 42.70 42.85 42.70 42.85 0.00 0% 42.85 4 42.95 4 12.91
2021-09-10 6184 12437 17 534816 43.00 43.05 43.00 43.05 0.20 0.47% 43.00 3 43.10 3 12.97
2021-09-13 6184 36707 40 1584119 43.10 43.35 43.10 43.10 0.05 0.12% 43.10 1 43.15 1 12.98
2021-09-14 6184 31150 29 1337525 43.20 43.30 42.80 43.20 0.10 0.23% 42.90 1 43.25 2 13.01
2021-09-15 6184 10388 20 447891 43.05 43.15 43.00 43.00 0.20 -0.46% 43.05 1 43.20 3 12.95
2021-09-16 6184 8660 17 373133 43.00 43.10 43.00 43.10 0.10 0.23% 43.05 3 43.10 3 12.98
2021-09-17 6184 13000 13 561950 43.20 43.30 43.15 43.25 0.15 0.35% 43.25 2 43.30 7 13.03
2021-09-22 6184 70753 75 3048640 43.25 43.30 42.80 42.80 0.45 -1.04% 42.80 15 43.20 8 12.89
2021-09-23 6184 8300 11 355768 42.80 43.00 42.80 43.00 0.20 0.47% 43.00 6 43.25 2 12.95
2021-09-24 6184 22210 26 959315 43.30 43.30 43.00 43.30 0.30 0.7% 43.10 2 43.30 7 13.04
2021-09-27 6184 30807 40 1329667 43.30 43.30 43.00 43.10 0.20 -0.46% 43.10 1 43.15 1 12.98
2021-09-28 6184 9290 19 401308 43.10 43.25 43.10 43.20 0.10 0.23% 43.10 3 43.20 1 13.01
2021-09-29 6184 38783 40 1667919 43.10 43.10 42.95 43.05 0.15 -0.35% 43.00 16 43.10 4 12.97
2021-09-30 6184 22554 27 970647 43.00 43.10 43.00 43.00 0.05 -0.12% 43.00 9 43.05 1 12.95
2021-10-01 6184 23392 30 1005397 43.00 43.00 42.95 42.95 0.05 -0.12% 42.95 10 43.00 1 12.94
2021-10-04 6184 39979 50 1716422 42.95 43.00 42.85 42.95 0.00 0% 42.85 15 43.00 19 12.94
2021-10-05 6184 24353 26 1045389 42.85 43.00 42.85 42.90 0.05 -0.12% 42.90 5 42.95 1 12.92
2021-10-06 6184 17359 21 747643 42.85 43.25 42.85 43.05 0.15 0.35% 43.00 1 43.10 1 12.97
2021-10-07 6184 13382 25 580395 42.95 43.70 42.95 43.35 0.30 0.7% 43.10 4 43.35 1 13.06
2021-10-08 6184 9731 19 419283 43.35 43.35 43.05 43.05 0.30 -0.69% 43.05 3 43.10 1 12.97
2021-10-12 6184 26410 28 1134666 42.85 43.05 42.85 42.90 0.15 -0.35% 42.90 32 43.00 1 12.92
2021-10-13 6184 64493 37 2769689 42.90 43.00 42.85 43.00 0.10 0.23% 42.95 2 43.00 12 12.95
2021-10-14 6184 32262 27 1386534 43.00 43.20 42.90 43.20 0.20 0.47% 42.95 6 43.30 1 13.01
2021-10-15 6184 58045 49 2496494 43.20 43.20 42.90 43.00 0.20 -0.46% 43.00 4 43.05 1 12.95
2021-10-18 6184 56562 56 2429826 42.95 43.30 42.85 43.30 0.30 0.7% 42.85 21 43.30 2 13.04
2021-10-19 6184 26376 37 1134424 43.10 43.10 42.95 43.10 0.20 -0.46% 43.10 1 43.15 1 12.98
2021-10-20 6184 38153 32 1639886 43.10 43.10 42.95 43.00 0.10 -0.23% 43.00 3 43.30 2 12.95
2021-10-21 6184 17419 29 750526 43.00 43.25 43.00 43.05 0.05 0.12% 43.05 1 43.10 1 12.97
2021-10-22 6184 36270 29 1558763 43.00 43.00 42.95 43.00 0.05 -0.12% 43.00 2 43.05 2 12.95
2021-10-25 6184 23434 25 1009483 43.20 43.20 43.00 43.15 0.15 0.35% 43.05 15 43.15 2 13.00
2021-10-26 6184 59398 45 2560251 42.95 43.30 42.95 43.30 0.15 0.35% 43.20 1 43.30 11 13.04
2021-10-27 6184 31391 31 1354446 43.30 43.35 42.95 43.35 0.05 0.12% 43.00 4 43.35 3 13.06
2021-10-28 6184 17484 19 754117 43.00 43.30 43.00 43.30 0.05 -0.12% 43.20 3 43.25 1 13.04
2021-10-29 6184 19500 18 843791 43.30 43.35 43.10 43.30 0.00 0% 43.30 7 43.35 4 13.04
2021-11-01 6184 11550 16 501488 43.50 43.50 43.30 43.40 0.10 0.23% 43.20 1 43.40 5 13.07
2021-11-02 6184 15370 23 664360 43.40 43.40 43.05 43.10 0.30 -0.69% 43.05 11 43.20 1 12.98
2021-11-03 6184 19027 24 821489 43.10 43.30 43.00 43.25 0.15 0.35% 43.20 2 43.30 1 13.03
2021-11-04 6184 29741 23 1285984 43.10 43.40 43.10 43.30 0.05 0.12% 43.15 2 43.25 1 13.04
2021-11-05 6184 75527 47 3280385 43.45 43.50 43.30 43.50 0.20 0.46% 43.35 8 43.40 1 13.94
2021-11-08 6184 184314 91 7982194 43.50 43.50 43.30 43.35 0.15 -0.34% 43.35 1 43.40 1 13.89
2021-11-09 6184 115443 39 4995818 43.35 43.50 43.25 43.50 0.15 0.35% 43.35 3 43.40 1 13.94
2021-11-10 6184 25228 25 1094517 43.50 43.50 43.30 43.35 0.15 -0.34% 43.30 16 43.40 1 13.89
2021-11-11 6184 63448 30 2747047 43.25 43.40 43.25 43.35 0.00 0% 43.35 1 43.40 1 13.89
2021-11-12 6184 29191 22 1265069 43.30 43.50 43.30 43.35 0.00 0% 43.35 5 43.40 5 13.89
2021-11-15 6184 66525 46 2894221 43.50 43.75 43.45 43.55 0.20 0.46% 43.50 6 43.60 3 13.96
2021-11-16 6184 49300 35 2148951 43.55 43.70 43.55 43.60 0.05 0.11% 43.60 4 43.65 3 13.97
2021-11-17 6184 29727 29 1297027 43.55 43.70 43.55 43.60 0.00 0% 43.60 7 43.65 1 13.97
2021-11-18 6184 24462 34 1066710 43.60 43.70 43.55 43.70 0.10 0.23% 43.70 2 43.75 4 14.01
2021-11-19 6184 41269 29 1806556 43.70 43.85 43.70 43.75 0.05 0.11% 43.70 27 43.75 1 14.02
2021-11-22 6184 17675 21 770906 43.70 43.70 43.55 43.65 0.10 -0.23% 43.65 7 43.70 1 13.99
2021-11-23 6184 39300 28 1717331 43.65 43.80 43.55 43.80 0.15 0.34% 43.80 1 43.85 4 14.04
2021-11-24 6184 16105 19 705400 43.80 43.85 43.70 43.85 0.05 0.11% 43.80 14 43.85 5 14.05
2021-11-25 6184 25861 28 1131671 43.75 43.85 43.70 43.75 0.10 -0.23% 43.70 23 43.75 1 14.02
2021-11-26 6184 38374 37 1677777 43.75 44.00 43.65 43.70 0.05 -0.11% 43.70 11 43.75 4 14.01
2021-11-29 6184 79559 38 3471533 43.65 43.85 43.60 43.80 0.10 0.23% 43.70 5 43.80 5 14.04
2021-11-30 6184 73460 56 3225672 43.80 44.00 43.75 43.75 0.05 -0.11% 43.75 9 43.90 1 14.02
2021-12-01 6184 81710 43 3562822 43.70 43.70 43.55 43.70 0.05 -0.11% 43.65 8 43.70 1 14.01
2021-12-02 6184 40005 30 1752345 43.90 43.90 43.75 43.75 0.05 0.11% 43.75 9 43.80 8 14.02
2021-12-03 6184 8527 15 373177 43.75 43.80 43.75 43.75 0.00 0% 43.75 8 43.80 2 14.02
2021-12-06 6184 87422 53 3804409 43.60 43.70 43.45 43.50 0.25 -0.57% 43.50 18 43.55 8 13.94
2021-12-07 6184 134631 64 5853215 43.50 43.50 43.45 43.45 0.05 -0.11% 43.45 18 43.50 4 13.93
2021-12-08 6184 212470 43 9238749 43.45 43.85 43.45 43.60 0.15 0.35% 43.55 1 43.65 2 13.97
2021-12-09 6184 42169 26 1838421 43.55 43.65 43.50 43.60 0.00 0% 43.60 2 43.65 6 13.97
2021-12-10 6184 56102 32 2440547 43.60 43.60 43.45 43.55 0.05 -0.11% 43.50 19 43.60 2 13.96
2021-12-13 6184 139648 88 6077900 43.50 43.65 43.35 43.55 0.00 0% 43.55 18 43.60 2 13.96
2021-12-14 6184 27664 64 1209866 43.55 43.85 43.55 43.70 0.15 0.34% 43.70 6 43.80 10 14.01
2021-12-15 6184 45142 61 1978812 43.70 43.90 43.70 43.85 0.15 0.34% 43.85 4 43.90 5 14.05
2021-12-16 6184 53351 45 2346258 44.00 44.05 43.90 43.95 0.10 0.23% 43.95 10 44.00 3 14.09
2021-12-17 6184 16820 24 740569 43.95 44.15 43.95 44.10 0.15 0.34% 44.05 2 44.10 4 14.13
2021-12-20 6184 53207 66 2346049 44.10 44.20 43.80 44.20 0.10 0.23% 44.10 1 44.20 10 14.17
2021-12-21 6184 37760 100 1667939 44.10 44.30 44.10 44.10 0.10 -0.23% 44.10 3 44.30 5 14.13
2021-12-22 6184 27400 14 1209227 44.25 44.25 44.10 44.10 0.00 0% 44.10 2 44.15 1 14.13
2021-12-23 6184 26606 30 1169158 43.95 44.10 43.90 43.90 0.20 -0.45% 43.90 19 44.00 1 14.07
2021-12-24 6184 23555 20 1037616 43.95 44.10 43.95 44.05 0.15 0.34% 44.05 24 44.10 1 14.12
2021-12-27 6184 19331 21 851948 43.85 44.20 43.85 44.20 0.15 0.34% 44.10 5 44.20 5 14.17
2021-12-28 6184 44700 43 1984814 44.20 44.60 44.20 44.55 0.35 0.79% 44.55 5 44.60 2 14.28
2021-12-29 6184 29680 23 1324167 44.55 44.65 44.55 44.65 0.10 0.22% 44.65 3 44.70 1 14.31
2021-12-30 6184 24609 19 1098258 44.65 44.65 44.60 44.65 0.00 0% 44.60 4 44.65 9 14.31