旭暉應材(6698)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　48.65
0
0%		49.80
1.15
2.36%		 49.50
-0.3
-0.6%		51.00
1.5
3.03%		 　52.20
1.2
2.35%		48.95
-3.25
-6.23%		47.05
-1.9
-3.88%		46.00
-1.05
-2.23%		45.25
-0.75
-1.63%		 　47.50
2.25
4.97%		45.70
-1.8
-3.79%		43.15
-2.55
-5.58%		43.10
-0.05
-0.12%		43.85
0.75
1.74%		 　43.40
-0.45
-1.03%		42.90
-0.5
-1.15%		42.35
-0.55
-1.28%		41.10
-1.25
-2.95%		41.05
-0.05
-0.12%		 45.85
2 月　40.60
-0.45
-1.1%		40.25
-0.35
-0.86%		40.70
0.45
1.12%		 　　　　　　　　　　　41.40
0.7
1.72%		42.60
1.2
2.9%		43.15
0.55
1.29%		 　　45.50
2.35
5.45%		 44.90
-0.6
-1.32%		 42.95
3 月　43.20
-1.7
-3.79%		43.05
-0.15
-0.35%		42.50
-0.55
-1.28%		41.60
-0.9
-2.12%		 　41.70
0.1
0.24%		41.95
0.25
0.6%		41.05
-0.9
-2.15%		41.25
0.2
0.49%		41.15
-0.1
-0.24%		 　43.60
2.45
5.95%		43.45
-0.15
-0.34%		44.20
0.75
1.73%		43.40
-0.8
-1.81%		43.40
0
0%		 　43.70
0.3
0.69%		44.80
1.1
2.52%		47.25
2.45
5.47%		48.20
0.95
2.01%		48.00
-0.2
-0.41%		 　48.55
0.55
1.15%		50.80
2.25
4.63%		 44.43
4 月50.80
0
0%		 　　　51.00
0.2
0.39%		49.60
-1.4
-2.75%		54.50
4.9
9.88%		53.50
-1
-1.83%		 　50.90
-2.6
-4.86%		49.90
-1
-1.96%		47.80
-2.1
-4.21%		50.10
2.3
4.81%		49.65
-0.45
-0.9%		 　49.30
-0.35
-0.7%		49.90
0.6
1.22%		49.10
-0.8
-1.6%		47.25
-1.85
-3.77%		47.80
0.55
1.16%		 　48.25
0.45
0.94%		48.50
0.25
0.52%		48.10
-0.4
-0.82%		47.25
-0.85
-1.77%		 49.22
5 月　　43.95
-3.3
-6.98%		41.10
-2.85
-6.48%		41.50
0.4
0.97%		41.70
0.2
0.48%		44.00
2.3
5.52%		 　42.00
-2
-4.55%		40.65
-1.35
-3.21%		38.20
-2.45
-6.03%		38.00
-0.2
-0.52%		38.55
0.55
1.45%		 　34.95
-3.6
-9.34%		37.75
2.8
8.01%		38.50
0.75
1.99%		38.90
0.4
1.04%		39.80
0.9
2.31%		 　40.00
0.2
0.5%		39.95
-0.05
-0.13%		40.00
0.05
0.13%		40.90
0.9
2.25%		41.30
0.4
0.98%		 41.70
0.4
0.97%		40.14
6 月42.50
0.8
1.92%		41.40
-1.1
-2.59%		41.50
0.1
0.24%		41.00
-0.5
-1.2%		 　40.20
-0.8
-1.95%		40.25
0.05
0.12%		40.45
0.2
0.5%		40.50
0.05
0.12%		40.50
0
0%		 　　40.20
-0.3
-0.74%		39.60
-0.6
-1.49%		40.70
1.1
2.78%		40.60
-0.1
-0.25%		 　39.55
-1.05
-2.59%		39.55
0
0%		40.00
0.45
1.14%		40.95
0.95
2.38%		40.65
-0.3
-0.73%		 　41.00
0.35
0.86%		41.90
0.9
2.2%		42.20
0.3
0.72%		 40.68
7 月41.55
-0.65
-1.54%		41.55
0
0%		 　42.05
0.5
1.2%		41.00
-1.05
-2.5%		40.50
-0.5
-1.22%		40.15
-0.35
-0.86%		40.50
0.35
0.87%		 　41.80
1.3
3.21%		41.35
-0.45
-1.08%		41.55
0.2
0.48%		41.80
0.25
0.6%		44.15
2.35
5.62%		 　48.55
4.4
9.97%		46.05
-2.5
-5.15%		49.00
2.95
6.41%		48.80
-0.2
-0.41%		48.55
-0.25
-0.51%		 　47.65
-0.9
-1.85%		46.60
-1.05
-2.2%		45.10
-1.5
-3.22%		45.10
0
0%		44.95
-0.15
-0.33%		 44.21
8 月　45.45
0.5
1.11%		45.45
0
0%		48.25
2.8
6.16%		47.00
-1.25
-2.59%		45.20
-1.8
-3.83%		 　43.20
-2
-4.42%		42.10
-1.1
-2.55%		41.05
-1.05
-2.49%		41.10
0.05
0.12%		40.95
-0.15
-0.36%		 　40.25
-0.7
-1.71%		39.50
-0.75
-1.86%		40.40
0.9
2.28%		39.60
-0.8
-1.98%		39.30
-0.3
-0.76%		 　39.60
0.3
0.76%		39.65
0.05
0.13%		40.40
0.75
1.89%		40.30
-0.1
-0.25%		40.10
-0.2
-0.5%		 　40.10
0
0%		40.10
0
0%		41.62
9 月40.30
0.2
0.5%		39.60
-0.7
-1.74%		39.65
0.05
0.13%		 　39.60
-0.05
-0.13%		39.10
-0.5
-1.26%		38.50
-0.6
-1.53%		39.40
0.9
2.34%		38.80
-0.6
-1.52%		 　38.30
-0.5
-1.29%		38.45
0.15
0.39%		38.15
-0.3
-0.78%		38.05
-0.1
-0.26%		38.60
0.55
1.45%		 　　　37.80
-0.8
-2.07%		38.60
0.8
2.12%		38.65
0.05
0.13%		 　38.25
-0.4
-1.03%		38.30
0.05
0.13%		37.65
-0.65
-1.7%		37.50
-0.15
-0.4%		 38.55
10 月36.60
-0.9
-2.4%		 　35.20
-1.4
-3.83%		35.55
0.35
0.99%		35.75
0.2
0.56%		35.30
-0.45
-1.26%		35.50
0.2
0.57%		 　　34.20
-1.3
-3.66%		34.10
-0.1
-0.29%		34.35
0.25
0.73%		35.95
1.6
4.66%		 　35.85
-0.1
-0.28%		36.65
0.8
2.23%		36.45
-0.2
-0.55%		37.30
0.85
2.33%		37.80
0.5
1.34%		 　37.80
0
0%		37.85
0.05
0.13%		38.15
0.3
0.79%		38.20
0.05
0.13%		38.20
0
0%		 36.51
11 月39.75
1.55
4.06%		39.10
-0.65
-1.64%		38.80
-0.3
-0.77%		39.05
0.25
0.64%		39.60
0.55
1.41%		 　40.45
0.85
2.15%		40.60
0.15
0.37%		40.80
0.2
0.49%		40.50
-0.3
-0.74%		41.00
0.5
1.23%		 　41.40
0.4
0.98%		40.90
-0.5
-1.21%		40.90
0
0%		40.00
-0.9
-2.2%		39.50
-0.5
-1.25%		 　40.60
1.1
2.78%		39.80
-0.8
-1.97%		39.95
0.15
0.38%		39.75
-0.2
-0.5%		39.35
-0.4
-1.01%		 　39.05
-0.3
-0.76%		39.35
0.3
0.77%		 40.03
12 月39.05
-0.3
-0.76%		38.85
-0.2
-0.51%		38.95
0.1
0.26%		 　38.80
-0.15
-0.39%		39.05
0.25
0.64%		40.05
1
2.56%		40.05
0
0%		44.05
4
9.99%		 　48.45
4.4
9.99%		46.90
-1.55
-3.2%		51.50
4.6
9.81%		56.60
5.1
9.9%		56.60
0
0%		 　52.80
-3.8
-6.71%		54.00
1.2
2.27%		53.40
-0.6
-1.11%		51.00
-2.4
-4.49%		49.30
-1.7
-3.33%		 　54.20
4.9
9.94%		53.60
-0.6
-1.11%		58.90
5.3
9.89%		58.80
-0.1
-0.17%		　48.43

說明:最高漲幅:9.99%最低跌幅:-9.34% 最高價:58.90最低價:34.10平均價:42.69,灰色底表示週末,漲133天(144.25)元,跌151天(-144.45)元,平盤18天
10%=11,8%=1,6%=6,5%=8,4%=3,3%=9,2%=23,1%=49,0%=41,-0%=2,-1%=4,-2%=5,-3%=5,-4%=12,-5%=19,-6%=22,-7%=32,-8%=50,

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 6698 3628543 1918 175998561 48.65 48.65 47.25 48.65 4.40 0% 48.60 7 48.65 4 4865.00
2021-01-05 6698 5660014 3793 285453332 49.00 52.90 47.20 49.80 1.15 2.36% 49.70 4 49.90 2 4980.00
2021-01-07 6698 4455607 2805 226981160 52.00 52.40 49.50 49.50 0.50 -0.6% 49.50 3 49.55 5 4950.00
2021-01-08 6698 3830147 2279 196371173 50.40 52.50 50.00 51.00 1.50 3.03% 51.00 23 51.10 7 5100.00
2021-01-11 6698 2818492 1852 147176614 51.00 53.40 50.50 52.20 1.20 2.35% 52.10 1 52.20 5 5220.00
2021-01-12 6698 2435528 1621 121237306 52.40 52.80 47.50 48.95 3.25 -6.23% 48.35 2 48.95 1 4895.00
2021-01-13 6698 1174252 801 56344524 49.00 49.45 46.60 47.05 1.90 -3.88% 47.05 2 47.35 1 4705.00
2021-01-14 6698 751101 535 34737985 47.15 47.30 45.60 46.00 1.05 -2.23% 46.00 16 46.05 2 4600.00
2021-01-15 6698 479897 342 22147112 47.30 47.55 45.20 45.25 0.75 -1.63% 45.25 15 45.70 1 4525.00
2021-01-18 6698 858084 594 39045463 45.55 47.85 43.05 47.50 2.25 4.97% 47.50 6 47.55 2 4750.00
2021-01-19 6698 934173 614 43902312 47.75 48.60 45.70 45.70 1.80 -3.79% 45.70 3 46.00 1 4570.00
2021-01-20 6698 732003 464 32359679 45.80 46.35 43.15 43.15 2.55 -5.58% 43.15 8 43.20 1 4315.00
2021-01-21 6698 422073 297 18319306 43.20 44.30 42.70 43.10 0.05 -0.12% 43.10 6 43.30 5 4310.00
2021-01-22 6698 543000 352 23720100 43.25 44.45 42.90 43.85 0.75 1.74% 43.85 16 43.90 1 4385.00
2021-01-25 6698 265150 202 11568359 44.15 44.50 43.00 43.40 0.45 -1.03% 43.40 10 43.50 1 4340.00
2021-01-26 6698 359100 256 15543725 44.20 44.40 42.80 42.90 0.50 -1.15% 42.85 17 42.90 10 4290.00
2021-01-27 6698 457046 276 19451823 43.10 43.35 42.10 42.35 0.55 -1.28% 42.35 5 42.40 1 4235.00
2021-01-28 6698 491110 310 20409936 42.15 42.30 41.00 41.10 1.25 -2.95% 41.10 1 41.40 1 4110.00
2021-01-29 6698 289000 208 12026700 41.70 42.15 41.05 41.05 0.05 -0.12% 41.05 2 41.10 1 4105.00
2021-02-02 6698 296006 190 12021056 40.30 41.35 40.05 40.60 0.35 -1.1% 40.55 1 40.60 7 4060.00
2021-02-03 6698 122180 108 4943870 40.75 40.95 40.20 40.25 0.35 -0.86% 40.25 8 40.35 8 4025.00
2021-02-04 6698 264000 187 10818100 41.20 41.80 40.40 40.70 0.45 1.12% 40.60 5 40.70 1 4070.00
2021-02-17 6698 229066 160 9485314 42.00 42.00 40.70 41.40 0.60 1.72% 41.40 7 41.50 4 4140.00
2021-02-18 6698 279001 175 11751143 41.55 42.80 41.50 42.60 1.20 2.9% 42.60 4 42.65 6 4260.00
2021-02-19 6698 265951 194 11427089 42.85 43.50 42.50 43.15 0.55 1.29% 43.10 4 43.20 14 4315.00
2021-02-23 6698 1089202 754 49819257 44.90 47.35 44.15 45.50 1.80 5.45% 45.35 2 45.50 5 4550.00
2021-02-25 6698 216467 156 9713550 44.75 45.85 44.40 44.90 0.75 -1.32% 44.85 2 44.90 1 4490.00
2021-03-02 6698 111000 93 4851000 44.45 44.45 43.00 43.20 0.80 -3.79% 43.20 5 43.30 2 4320.00
2021-03-03 6698 96150 68 4124875 43.20 43.30 42.60 43.05 0.15 -0.35% 43.05 1 43.20 3 4305.00
2021-03-04 6698 87000 69 3713650 42.95 43.20 42.50 42.50 0.55 -1.28% 42.45 5 42.50 2 4250.00
2021-03-05 6698 224000 160 9357150 41.50 42.30 41.50 41.60 0.90 -2.12% 41.60 9 41.85 13 4160.00
2021-03-08 6698 143051 99 5985568 41.70 42.50 41.50 41.70 0.10 0.24% 41.60 2 41.85 1 4170.00
2021-03-09 6698 135160 104 5630335 41.50 42.10 41.25 41.95 0.25 0.6% 41.75 1 42.00 11 4195.00
2021-03-10 6698 354049 259 14614858 41.85 41.90 40.90 41.05 0.90 -2.15% 41.05 2 41.10 9 4105.00
2021-03-11 6698 183000 134 7551100 41.10 41.85 40.90 41.25 0.20 0.49% 41.20 3 41.25 2 4125.00
2021-03-12 6698 118000 90 4853800 41.25 41.35 41.00 41.15 0.10 -0.24% 41.10 6 41.15 1 4115.00
2021-03-15 6698 310299 267 13298726 41.50 43.90 41.45 43.60 2.45 5.95% 43.60 4 43.65 12 4360.00
2021-03-16 6698 225012 182 9727290 43.70 43.75 42.65 43.45 0.15 -0.34% 43.10 6 43.45 9 4345.00
2021-03-17 6698 311102 234 13572694 42.65 44.80 42.65 44.20 0.75 1.73% 44.20 2 44.25 2 631.43
2021-03-18 6698 181272 212 7930099 44.20 44.45 43.30 43.40 0.80 -1.81% 43.40 3 43.45 3 620.00
2021-03-19 6698 236154 235 10310580 43.40 44.20 43.00 43.40 0.00 0% 43.40 9 43.70 1 620.00
2021-03-22 6698 275310 217 12095697 43.40 44.60 43.40 43.70 0.30 0.69% 43.70 1 43.85 2 624.29
2021-03-23 6698 836236 582 37753550 44.40 46.00 43.90 44.80 1.10 2.52% 44.75 2 44.80 3 640.00
2021-03-24 6698 1793228 1297 84170104 45.20 48.40 45.10 47.25 2.45 5.47% 47.20 3 47.30 5 675.00
2021-03-25 6698 1266036 890 60770058 47.70 48.80 47.00 48.20 0.95 2.01% 48.00 2 48.20 7 688.57
2021-03-26 6698 623237 1478 29993746 48.45 49.10 47.50 48.00 0.20 -0.41% 47.85 9 48.00 17 685.71
2021-03-29 6698 893260 1636 43730356 48.50 49.90 48.25 48.55 0.55 1.15% 48.55 8 48.70 4 693.57
2021-03-30 6698 2400174 2426 121581771 48.70 51.80 48.70 50.80 2.25 4.63% 50.70 17 50.90 7 725.71
2021-04-01 6698 1046669 1039 53591594 52.30 52.50 50.60 50.80 1.00 0% 50.80 28 50.90 24 725.71
2021-04-06 6698 856217 963 43798884 51.00 51.70 50.70 51.00 0.20 0.39% 51.00 29 51.10 1 728.57
2021-04-07 6698 1181718 1060 58752019 51.20 51.30 49.10 49.60 1.40 -2.75% 49.50 3 49.60 2 708.57
2021-04-08 6698 3953733 2322 211946079 50.40 54.50 49.65 54.50 4.90 9.88% 54.50 70 0.00 0 778.57
2021-04-09 6698 2083341 1678 111107858 55.40 55.70 51.50 53.50 1.00 -1.83% 53.40 1 53.50 10 764.29
2021-04-12 6698 1358539 1287 70421419 53.50 54.00 50.80 50.90 2.60 -4.86% 50.90 2 51.00 3 727.14
2021-04-13 6698 905683 975 45382620 51.30 51.30 49.00 49.90 1.00 -1.96% 49.50 1 49.95 1 712.86
2021-04-14 6698 926490 1127 44523401 50.40 50.40 46.35 47.80 2.10 -4.21% 47.80 5 47.85 4 682.86
2021-04-15 6698 770131 576 38267295 48.05 51.10 47.15 50.10 2.30 4.81% 50.10 7 50.20 1 715.71
2021-04-16 6698 522178 379 25780367 50.10 50.60 48.80 49.65 0.45 -0.9% 49.60 5 49.65 3 709.29
2021-04-19 6698 295648 269 14604075 50.50 50.50 49.00 49.30 0.35 -0.7% 49.30 1 49.60 3 704.29
2021-04-20 6698 277014 220 13793016 49.45 50.50 49.05 49.90 0.60 1.22% 49.80 2 49.90 1 712.86
2021-04-21 6698 320486 261 15833335 50.60 50.60 49.05 49.10 0.80 -1.6% 49.10 2 49.15 5 701.43
2021-04-22 6698 728731 482 34791417 49.25 49.35 46.45 47.25 1.85 -3.77% 47.15 1 47.25 1 675.00
2021-04-23 6698 281435 242 13510808 48.00 48.80 46.80 47.80 0.55 1.16% 47.75 3 48.00 11 682.86
2021-04-26 6698 234433 201 11219157 46.85 48.50 46.85 48.25 0.45 0.94% 48.20 6 48.25 3 689.29
2021-04-27 6698 246042 146 11940741 49.35 49.35 48.10 48.50 0.25 0.52% 48.45 1 48.50 2 692.86
2021-04-28 6698 170016 130 8209057 49.35 49.35 47.85 48.10 0.40 -0.82% 48.00 1 48.10 1 687.14
2021-04-29 6698 246258 201 11713818 49.00 49.00 47.00 47.25 0.85 -1.77% 47.25 1 47.30 2 675.00
2021-05-03 6698 644510 436 29035361 47.00 47.00 43.75 43.95 3.30 -6.98% 43.90 6 43.95 6 627.86
2021-05-04 6698 1078473 653 44598038 44.00 44.00 39.60 41.10 2.85 -6.48% 41.10 1 41.20 10 587.14
2021-05-05 6698 380586 296 15795106 41.40 42.55 41.00 41.50 0.40 0.97% 41.15 1 41.65 1 592.86
2021-05-06 6698 282187 170 11752514 41.80 42.45 40.75 41.70 0.20 0.48% 41.50 1 41.70 3 595.71
2021-05-07 6698 386010 253 16722176 41.80 44.35 41.80 44.00 2.30 5.52% 43.90 1 44.05 1 78.57
2021-05-10 6698 331068 275 13941282 44.00 44.00 41.00 42.00 2.00 -4.55% 41.95 6 42.10 1 75.00
2021-05-11 6698 494362 314 20046677 41.00 41.90 40.10 40.65 1.35 -3.21% 40.35 2 40.65 1 72.59
2021-05-12 6698 680244 423 26142070 40.60 41.60 36.80 38.20 2.45 -6.03% 38.20 6 38.30 1 68.21
2021-05-13 6698 423590 238 15954004 38.00 38.90 35.30 38.00 0.20 -0.52% 38.00 1 38.05 1 67.86
2021-05-14 6698 228002 156 8996277 39.90 40.85 38.20 38.55 0.55 1.45% 38.30 11 38.55 2 68.84
2021-05-17 6698 713312 415 25439086 37.00 38.00 34.70 34.95 3.60 -9.34% 34.80 2 34.95 8 62.41
2021-05-18 6698 312911 190 11641920 34.70 38.25 34.70 37.75 2.80 8.01% 37.50 3 37.75 2 67.41
2021-05-19 6698 170662 125 6555460 38.00 39.15 37.35 38.50 0.75 1.99% 38.35 1 38.65 1 68.75
2021-05-20 6698 116057 94 4488977 38.50 39.10 38.00 38.90 0.40 1.04% 38.60 1 39.00 6 69.46
2021-05-21 6698 137239 101 5362836 38.90 40.30 38.50 39.80 0.90 2.31% 39.50 1 39.80 1 71.07
2021-05-24 6698 88281 83 3509623 39.50 40.20 39.00 40.00 0.20 0.5% 39.80 2 40.00 3 71.43
2021-05-25 6698 170461 122 6855280 40.20 40.55 39.95 39.95 0.05 -0.12% 40.00 2 40.05 1 71.34
2021-05-26 6698 73005 54 2912192 40.05 40.10 39.50 40.00 0.05 0.13% 39.90 1 40.00 15 71.43
2021-05-27 6698 310633 155 12687416 40.00 41.60 39.10 40.90 0.90 2.25% 40.90 2 41.00 1 73.04
2021-05-28 6698 94005 67 3869356 41.50 41.50 40.50 41.30 0.40 0.98% 41.00 1 41.30 5 73.75
2021-05-31 6698 236099 158 9985429 41.00 42.90 41.00 41.70 0.40 0.97% 41.70 1 41.75 2 74.46
2021-06-01 6698 63214 58 2674141 41.80 42.80 41.75 42.50 0.80 1.92% 42.40 1 42.50 8 75.89
2021-06-02 6698 104176 91 4325908 42.50 42.50 40.80 41.40 1.10 -2.59% 41.35 1 41.50 1 73.93
2021-06-03 6698 72008 55 2981780 41.50 41.80 41.05 41.50 0.10 0.24% 41.50 2 41.55 2 74.11
2021-06-04 6698 89029 68 3636793 41.05 41.25 40.60 41.00 0.50 -1.2% 41.00 3 41.20 2 73.21
2021-06-07 6698 86527 85 3494020 41.00 41.00 39.80 40.20 0.80 -1.95% 40.15 3 40.85 1 71.79
2021-06-08 6698 24001 22 969040 40.80 40.85 40.15 40.25 0.05 0.12% 40.20 9 40.40 1 71.88
2021-06-09 6698 40380 45 1637032 40.30 41.00 40.30 40.45 0.20 0.5% 40.35 4 40.80 1 72.23
2021-06-10 6698 90007 69 3637684 41.60 41.60 39.80 40.50 0.05 0.12% 40.50 8 40.65 1 72.32
2021-06-11 6698 56000 34 2272100 40.50 40.80 40.50 40.50 0.00 0% 40.50 3 40.80 4 72.32
2021-06-15 6698 54221 69 2175280 40.60 40.60 39.95 40.20 0.30 -0.74% 40.20 1 40.45 3 71.79
2021-06-16 6698 153034 105 6081160 40.10 40.25 39.40 39.60 0.60 -1.49% 39.55 4 39.65 2 70.71
2021-06-17 6698 211007 171 8548224 39.65 41.05 39.65 40.70 1.10 2.78% 40.70 1 40.85 2 72.68
2021-06-18 6698 66003 50 2675520 41.10 41.10 40.30 40.60 0.10 -0.25% 40.60 1 40.70 2 72.50
2021-06-21 6698 99126 96 3927188 40.20 40.20 39.45 39.55 1.05 -2.59% 39.55 2 39.70 1 70.62
2021-06-22 6698 81172 68 3214806 39.55 40.20 39.30 39.55 0.00 0% 39.40 1 39.55 6 70.62
2021-06-23 6698 88050 79 3511390 39.25 40.15 39.25 40.00 0.45 1.14% 40.00 3 40.25 3 71.43
2021-06-24 6698 135327 112 5518004 39.95 41.35 39.95 40.95 0.95 2.38% 40.95 7 41.15 1 73.12
2021-06-25 6698 83102 68 3402320 41.10 41.50 40.65 40.65 0.30 -0.73% 40.75 1 40.95 2 72.59
2021-06-28 6698 185076 137 7653729 41.50 42.00 40.80 41.00 0.35 0.86% 41.00 2 41.15 1 73.21
2021-06-29 6698 330450 251 13857220 41.35 42.70 41.05 41.90 0.90 2.2% 41.90 4 42.00 2 74.82
2021-06-30 6698 424271 229 17948185 42.65 42.75 42.00 42.20 0.30 0.72% 42.20 41 42.30 1 75.36
2021-07-01 6698 232591 189 9695212 41.20 42.60 41.20 41.55 0.00 -1.54% 41.35 3 41.55 1 74.20
2021-07-02 6698 70680 75 2944659 42.00 42.00 41.40 41.55 0.00 0% 41.45 1 41.55 2 74.20
2021-07-05 6698 143168 108 6005115 42.00 42.10 41.70 42.05 0.50 1.2% 42.00 5 42.05 2 75.09
2021-07-06 6698 144299 117 5962264 42.05 42.05 40.80 41.00 1.05 -2.5% 41.00 6 41.10 2 73.21
2021-07-07 6698 118155 97 4817941 40.50 41.35 40.40 40.50 0.50 -1.22% 40.40 2 40.55 1 72.32
2021-07-08 6698 86652 76 3509827 40.05 40.85 40.05 40.15 0.35 -0.86% 40.15 2 40.25 1 71.70
2021-07-09 6698 96018 73 3869975 40.20 41.00 40.05 40.50 0.35 0.87% 40.50 23 40.60 2 72.32
2021-07-12 6698 250041 184 10465720 41.80 42.80 40.80 41.80 1.30 3.21% 41.70 1 41.95 2 74.64
2021-07-13 6698 269010 180 11290017 42.10 42.45 41.30 41.35 0.45 -1.08% 41.35 1 41.40 1 73.84
2021-07-14 6698 137020 105 5690598 41.65 41.75 41.30 41.55 0.20 0.48% 41.50 3 41.60 1 74.20
2021-07-15 6698 153000 107 6405550 41.60 42.10 41.60 41.80 0.25 0.6% 41.80 4 41.90 2 74.64
2021-07-16 6698 789101 528 34377918 41.90 45.10 41.50 44.15 2.35 5.62% 44.15 1 44.20 9 78.84
2021-07-19 6698 2363235 1378 112295630 44.90 48.55 44.90 48.55 4.40 9.97% 48.55 450 0.00 0 86.70
2021-07-20 6698 1548112 1035 72567215 48.40 48.40 46.00 46.05 2.50 -5.15% 46.00 52 46.15 2 82.23
2021-07-21 6698 1752717 1273 84221077 46.80 49.35 46.50 49.00 2.95 6.41% 48.95 7 49.00 6 87.50
2021-07-22 6698 1692000 1147 83037250 49.05 50.20 47.50 48.80 0.20 -0.41% 48.80 19 48.85 10 87.14
2021-07-23 6698 430731 352 20889547 48.75 49.35 47.90 48.55 0.25 -0.51% 48.50 4 48.55 7 86.70
2021-07-26 6698 681531 452 32812471 49.00 49.00 47.60 47.65 0.90 -1.85% 47.65 10 48.00 6 85.09
2021-07-27 6698 644835 456 29903866 47.65 47.65 45.80 46.60 1.05 -2.2% 46.50 2 46.60 10 83.21
2021-07-28 6698 565891 378 25064379 46.00 46.05 42.20 45.10 1.50 -3.22% 45.10 2 45.20 3 80.54
2021-07-29 6698 148830 127 6678978 45.75 45.75 44.35 45.10 0.00 0% 45.10 2 45.20 1 80.54
2021-07-30 6698 203854 152 9328530 45.80 46.50 44.80 44.95 0.15 -0.33% 44.80 4 44.95 1 80.27
2021-08-02 6698 131004 98 5937579 45.00 46.30 45.00 45.45 0.50 1.11% 45.45 2 46.00 2 81.16
2021-08-03 6698 93004 67 4224727 46.00 46.00 45.05 45.45 0.00 0% 45.20 1 45.45 2 81.16
2021-08-04 6698 776741 524 36967688 45.90 49.00 45.55 48.25 2.80 6.16% 48.10 6 48.25 2 86.16
2021-08-05 6698 635014 412 29900412 47.00 48.00 46.50 47.00 1.25 -2.59% 47.00 2 47.25 3 83.93
2021-08-06 6698 371859 289 16958955 46.90 46.90 45.00 45.20 1.80 -3.83% 45.20 3 45.40 4 76.61
2021-08-09 6698 244318 215 10656124 43.70 44.35 42.80 43.20 2.00 -4.42% 43.20 1 43.40 1 73.22
2021-08-10 6698 240494 184 10174591 43.20 43.80 41.20 42.10 1.10 -2.55% 41.90 2 42.10 1 71.36
2021-08-11 6698 271001 220 11218392 42.00 43.40 40.50 41.05 1.05 -2.49% 41.00 10 41.10 1 69.58
2021-08-12 6698 118009 108 4833681 41.10 41.20 40.55 41.10 0.05 0.12% 41.05 2 41.10 2 69.66
2021-08-13 6698 134265 106 5510514 41.20 41.65 40.80 40.95 0.15 -0.36% 40.85 1 40.95 2 69.41
2021-08-16 6698 144010 120 5793268 40.95 40.95 39.80 40.25 0.70 -1.71% 40.25 1 40.30 2 68.22
2021-08-17 6698 187666 136 7452349 40.25 40.25 39.30 39.50 0.75 -1.86% 39.35 2 39.50 2 66.95
2021-08-18 6698 184201 118 7280858 39.40 40.55 38.70 40.40 0.90 2.28% 40.30 3 40.40 1 68.47
2021-08-19 6698 70057 51 2773452 39.50 40.65 39.35 39.60 0.80 -1.98% 39.50 3 39.90 2 67.12
2021-08-20 6698 49003 43 1933618 39.60 40.00 39.00 39.30 0.30 -0.76% 39.30 4 39.40 2 66.61
2021-08-23 6698 42169 42 1692083 41.00 41.00 39.60 39.60 0.30 0.76% 39.60 3 39.85 1 67.12
2021-08-24 6698 36303 40 1447819 39.65 40.75 39.65 39.65 0.05 0.13% 39.65 1 40.10 2 67.20
2021-08-25 6698 85022 63 3445754 39.80 40.75 39.75 40.40 0.75 1.89% 40.40 1 40.45 1 68.47
2021-08-26 6698 32001 27 1301740 40.60 41.50 40.20 40.30 0.10 -0.25% 40.30 2 40.65 4 68.31
2021-08-27 6698 41001 32 1650040 40.30 40.60 40.10 40.10 0.20 -0.5% 40.20 1 40.45 1 67.97
2021-08-30 6698 27004 26 1081858 40.50 40.50 39.90 40.10 0.00 0% 40.10 1 40.40 4 67.97
2021-08-31 6698 30104 32 1205062 40.05 40.25 39.85 40.10 0.00 0% 39.95 1 40.10 2 67.97
2021-09-01 6698 76112 66 3037018 40.05 40.30 39.65 40.30 0.20 0.5% 40.00 3 40.35 11 68.31
2021-09-02 6698 114286 95 4543179 40.00 40.05 39.55 39.60 0.70 -1.74% 39.60 2 39.65 1 67.12
2021-09-03 6698 114140 99 4502513 39.75 39.75 39.30 39.65 0.05 0.13% 39.50 2 39.65 2 67.20
2021-09-06 6698 61064 58 2401992 39.85 39.90 39.20 39.60 0.05 -0.13% 39.30 5 39.60 5 67.12
2021-09-07 6698 83001 56 3238889 39.50 39.50 38.85 39.10 0.50 -1.26% 39.00 1 39.40 1 66.27
2021-09-08 6698 100002 65 3865776 39.10 39.10 38.50 38.50 0.60 -1.53% 38.40 2 38.50 6 65.25
2021-09-09 6698 40516 41 1574295 38.50 39.40 38.30 39.40 0.90 2.34% 38.80 8 39.45 1 66.78
2021-09-10 6698 108595 103 4198638 38.85 38.90 38.50 38.80 0.60 -1.52% 38.80 2 39.00 1 65.76
2021-09-13 6698 67012 64 2575106 38.60 38.60 38.30 38.30 0.50 -1.29% 38.30 2 38.40 24 64.92
2021-09-14 6698 25136 31 967999 38.55 38.55 38.35 38.45 0.15 0.39% 38.40 4 38.50 2 65.17
2021-09-15 6698 67005 48 2560892 38.80 38.80 38.10 38.15 0.30 -0.78% 38.30 2 38.45 5 64.66
2021-09-16 6698 60400 41 2302089 38.20 38.30 38.00 38.05 0.10 -0.26% 38.05 11 38.20 1 64.49
2021-09-17 6698 34000 25 1308200 38.05 38.85 38.05 38.60 0.55 1.45% 38.55 1 38.80 2 65.42
2021-09-22 6698 65296 66 2451613 38.15 38.15 37.15 37.80 0.80 -2.07% 37.65 2 38.00 6 64.07
2021-09-23 6698 32171 28 1218911 37.80 38.60 37.70 38.60 0.80 2.12% 38.00 3 38.60 2 65.42
2021-09-24 6698 35000 26 1351000 38.55 38.75 38.50 38.65 0.05 0.13% 38.60 5 38.65 1 65.51
2021-09-27 6698 115005 68 4412544 38.55 38.80 38.00 38.25 0.40 -1.03% 38.25 2 38.45 1 64.83
2021-09-28 6698 30006 32 1142628 38.05 38.30 37.90 38.30 0.05 0.13% 38.15 1 38.30 1 64.92
2021-09-29 6698 54000 41 2035800 38.30 38.30 37.50 37.65 0.65 -1.7% 37.60 3 37.65 2 63.81
2021-09-30 6698 64000 39 2400650 37.60 37.80 37.40 37.50 0.15 -0.4% 37.50 2 37.65 1 63.56
2021-10-01 6698 158006 118 5804790 37.40 37.50 36.00 36.60 0.90 -2.4% 36.50 2 36.65 1 62.03
2021-10-04 6698 85409 81 3034436 36.10 36.10 35.15 35.20 1.40 -3.83% 35.20 4 35.50 1 59.66
2021-10-05 6698 116618 95 4048845 34.70 35.70 34.00 35.55 0.35 0.99% 35.40 3 35.55 1 60.25
2021-10-06 6698 86067 68 3108572 35.55 36.80 35.55 35.75 0.20 0.56% 35.75 2 36.20 1 60.59
2021-10-07 6698 163003 131 5803605 36.05 36.60 35.20 35.30 0.45 -1.26% 35.25 3 35.30 8 59.83
2021-10-08 6698 87016 83 3075528 35.30 35.70 34.70 35.50 0.20 0.57% 35.30 2 35.75 1 60.17
2021-10-12 6698 204003 132 7006604 34.50 34.80 34.00 34.20 1.30 -3.66% 34.00 37 34.35 26 57.97
2021-10-13 6698 103008 77 3478027 34.25 34.25 33.30 34.10 0.10 -0.29% 34.00 2 34.10 1 57.80
2021-10-14 6698 49001 33 1667234 34.10 34.40 33.70 34.35 0.25 0.73% 34.00 1 34.35 11 58.22
2021-10-15 6698 157108 118 5530146 34.35 36.80 34.00 35.95 1.60 4.66% 35.75 1 35.95 2 60.93
2021-10-18 6698 33007 33 1186916 36.00 36.60 35.70 35.85 0.10 -0.28% 35.75 1 35.85 6 60.76
2021-10-19 6698 62006 45 2267528 36.70 36.80 36.25 36.65 0.80 2.23% 36.65 4 36.70 3 62.12
2021-10-20 6698 36006 35 1302279 36.30 36.60 35.70 36.45 0.20 -0.55% 36.45 1 36.50 1 61.78
2021-10-21 6698 74003 55 2735112 36.95 37.30 36.60 37.30 0.85 2.33% 37.05 1 37.25 5 63.22
2021-10-22 6698 55006 47 2065979 37.80 37.80 37.00 37.80 0.50 1.34% 37.20 1 37.80 5 64.07
2021-10-25 6698 56137 51 2079989 37.00 37.80 36.00 37.80 0.00 0% 37.70 1 37.80 5 64.07
2021-10-26 6698 154102 103 5760540 37.10 37.85 36.90 37.85 0.05 0.13% 37.70 1 37.85 1 64.15
2021-10-27 6698 96132 75 3653926 37.50 38.30 37.35 38.15 0.30 0.79% 37.50 1 38.15 1 64.66
2021-10-28 6698 39592 44 1512081 37.85 38.35 37.85 38.20 0.05 0.13% 38.00 1 38.20 16 64.75
2021-10-29 6698 49039 47 1863811 38.00 38.20 37.60 38.20 0.00 0% 37.90 1 38.30 1 64.75
2021-11-01 6698 255003 124 10017666 38.70 40.00 38.70 39.75 1.55 4.06% 39.60 4 39.75 9 67.37
2021-11-02 6698 81008 82 3197610 39.90 39.90 39.10 39.10 0.65 -1.64% 39.10 2 39.30 1 66.27
2021-11-03 6698 48016 53 1863416 38.80 39.10 38.60 38.80 0.30 -0.77% 38.80 1 39.00 1 65.76
2021-11-04 6698 35000 29 1366000 39.00 39.45 38.60 39.05 0.25 0.64% 39.05 2 39.15 1 66.19
2021-11-05 6698 53002 34 2072678 39.20 39.60 39.00 39.60 0.55 1.41% 39.40 3 39.50 5 74.72
2021-11-08 6698 288228 162 11664181 40.00 41.10 39.60 40.45 0.85 2.15% 40.40 4 40.45 4 76.32
2021-11-09 6698 122330 81 4935817 40.80 40.80 40.00 40.60 0.15 0.37% 40.60 4 40.65 4 76.60
2021-11-10 6698 106004 62 4311612 40.70 41.00 40.15 40.80 0.20 0.49% 40.80 8 40.90 1 76.98
2021-11-11 6698 84791 47 3437539 41.00 41.00 40.20 40.50 0.30 -0.74% 40.50 2 40.65 4 76.42
2021-11-12 6698 116003 83 4744325 40.40 41.00 40.40 41.00 0.50 1.23% 40.85 1 41.00 3 77.36
2021-11-15 6698 96008 78 3990042 41.00 42.55 41.00 41.40 0.40 0.98% 41.20 2 41.40 4 78.11
2021-11-16 6698 82094 56 3362242 41.30 41.35 40.80 40.90 0.50 -1.21% 40.80 10 40.90 1 77.17
2021-11-17 6698 140002 60 5716382 41.25 41.25 40.00 40.90 0.00 0% 40.90 15 41.00 6 77.17
2021-11-18 6698 142227 72 5698310 40.30 40.85 39.80 40.00 0.90 -2.2% 40.00 14 40.10 1 75.47
2021-11-19 6698 75100 37 2962784 39.40 39.70 39.35 39.50 0.50 -1.25% 39.50 10 39.60 1 74.53
2021-11-22 6698 74701 50 2996644 39.30 40.70 39.30 40.60 1.10 2.78% 40.20 5 40.60 6 76.60
2021-11-23 6698 62062 32 2475536 40.85 40.85 39.45 39.80 0.80 -1.97% 39.80 9 40.00 1 75.09
2021-11-24 6698 44001 25 1749840 39.70 39.95 39.70 39.95 0.15 0.38% 39.85 1 40.20 3 75.38
2021-11-25 6698 44009 29 1748710 40.00 40.00 39.60 39.75 0.20 -0.5% 39.75 1 39.80 1 75.00
2021-11-26 6698 73003 50 2864779 39.60 39.60 38.90 39.35 0.40 -1.01% 39.35 1 39.40 2 74.25
2021-11-29 6698 59003 44 2283879 39.00 39.05 38.35 39.05 0.30 -0.76% 39.05 1 39.10 2 73.68
2021-11-30 6698 57002 33 2246430 39.95 40.00 39.20 39.35 0.30 0.77% 39.25 1 39.45 1 74.25
2021-12-01 6698 41152 30 1607965 38.90 39.80 38.80 39.05 0.30 -0.76% 39.00 13 39.15 1 73.68
2021-12-02 6698 45044 32 1745642 39.05 39.05 38.70 38.85 0.20 -0.51% 38.85 1 38.95 1 73.30
2021-12-03 6698 32009 34 1247345 39.00 39.00 38.85 38.95 0.10 0.26% 38.95 8 39.00 6 73.49
2021-12-06 6698 18026 20 698675 38.35 38.95 38.25 38.80 0.15 -0.39% 38.85 3 38.95 7 73.21
2021-12-07 6698 40027 32 1563303 38.95 39.20 38.95 39.05 0.25 0.64% 39.05 1 39.10 1 73.68
2021-12-08 6698 273012 198 10994359 39.20 41.20 39.20 40.05 1.00 2.56% 40.00 2 40.05 1 75.57
2021-12-09 6698 101001 58 4040540 40.05 40.10 39.90 40.05 0.00 0% 40.00 8 40.10 10 75.57
2021-12-10 6698 1554497 708 68036587 42.75 44.05 41.25 44.05 4.00 9.99% 44.05 650 0.00 0 83.11
2021-12-13 6698 1675597 834 81123018 48.45 48.45 47.30 48.45 4.40 9.99% 48.45 8525 0.00 0 91.42
2021-12-14 6698 6191425 4111 313922410 53.00 53.10 46.05 46.90 1.55 -3.2% 46.85 4 47.00 4 88.49
2021-12-15 6698 3165506 1314 161207857 49.50 51.50 49.35 51.50 4.60 9.81% 51.50 1735 0.00 0 97.17
2021-12-16 6698 3672997 1676 205779320 55.30 56.60 55.00 56.60 5.10 9.9% 56.60 7411 0.00 0 106.79
2021-12-17 6698 9236735 4747 507762417 54.90 56.60 53.10 56.60 0.00 0% 56.50 73 56.60 30 106.79
2021-12-20 6698 5131757 3551 283564245 57.30 58.50 52.80 52.80 3.80 -6.71% 52.80 21 52.90 1 99.62
2021-12-21 6698 4604995 2912 240541964 52.80 54.50 50.10 54.00 1.20 2.27% 53.90 1 54.10 1 101.89
2021-12-22 6698 4154592 3124 228247862 54.00 56.50 53.10 53.40 0.60 -1.11% 53.40 4 53.60 2 100.75
2021-12-23 6698 2375148 1702 124192031 53.40 54.50 50.80 51.00 2.40 -4.49% 50.90 2 51.00 1 96.23
2021-12-24 6698 1553845 1205 78504249 51.70 52.20 49.20 49.30 1.70 -3.33% 49.25 21 49.40 2 93.02
2021-12-27 6698 6032503 3221 321172101 50.10 54.20 49.65 54.20 4.90 9.94% 54.20 1231 0.00 0 102.26
2021-12-28 6698 5857712 4127 319355944 53.90 56.50 52.70 53.60 0.60 -1.11% 53.50 42 53.70 6 101.13
2021-12-29 6698 13216845 7391 758113218 56.70 58.90 55.30 58.90 5.30 9.89% 58.90 2587 0.00 0 111.13
2021-12-30 6698 9911436 5787 574800970 58.60 60.00 56.00 58.80 0.10 -0.17% 58.70 80 58.80 22 110.94