中鼎(9933)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　　　38.45
0
0%		38.15
-0.3
-0.78%		 37.20
-0.95
-2.49%		37.45
0.25
0.67%		 　37.35
-0.1
-0.27%		36.90
-0.45
-1.2%		36.85
-0.05
-0.14%		37.00
0.15
0.41%		36.50
-0.5
-1.35%		 　36.30
-0.2
-0.55%		36.20
-0.1
-0.28%		35.50
-0.7
-1.93%		35.40
-0.1
-0.28%		35.20
-0.2
-0.56%		 　35.35
0.15
0.43%		35.10
-0.25
-0.71%		35.20
0.1
0.28%		35.30
0.1
0.28%		35.00
-0.3
-0.85%		 36.33
2 月　35.85
0.85
2.43%		35.65
-0.2
-0.56%		35.55
-0.1
-0.28%		 　　　　　　　　　　　36.00
0.45
1.27%		36.50
0.5
1.39%		36.55
0.05
0.14%		 　　37.05
0.5
1.37%		 36.80
-0.25
-0.67%		 36.42
3 月　36.55
-0.25
-0.68%		36.85
0.3
0.82%		37.20
0.35
0.95%		37.00
-0.2
-0.54%		 　36.30
-0.7
-1.89%		36.10
-0.2
-0.55%		36.70
0.6
1.66%		37.10
0.4
1.09%		36.90
-0.2
-0.54%		 　36.85
-0.05
-0.14%		37.10
0.25
0.68%		36.70
-0.4
-1.08%		36.85
0.15
0.41%		36.30
-0.55
-1.49%		 　36.20
-0.1
-0.28%		36.20
0
0%		36.35
0.15
0.41%		36.80
0.45
1.24%		37.70
0.9
2.45%		 　37.60
-0.1
-0.27%		37.90
0.3
0.8%		 36.85
4 月37.85
-0.05
-0.13%		 　　　37.85
0
0%		37.75
-0.1
-0.26%		38.35
0.6
1.59%		38.40
0.05
0.13%		 　38.70
0.3
0.78%		38.40
-0.3
-0.78%		38.25
-0.15
-0.39%		38.40
0.15
0.39%		38.60
0.2
0.52%		 　39.45
0.85
2.2%		39.75
0.3
0.76%		39.70
-0.05
-0.13%		39.65
-0.05
-0.13%		39.75
0.1
0.25%		 　39.80
0.05
0.13%		39.65
-0.15
-0.38%		39.60
-0.05
-0.13%		39.50
-0.1
-0.25%		 38.9
5 月　　38.70
-0.8
-2.03%		38.10
-0.6
-1.55%		38.30
0.2
0.52%		38.70
0.4
1.04%		38.95
0.25
0.65%		 　39.30
0.35
0.9%		38.95
-0.35
-0.89%		36.80
-2.15
-5.52%		36.55
-0.25
-0.68%		36.60
0.05
0.14%		 　35.55
-1.05
-2.87%		37.40
1.85
5.2%		36.90
-0.5
-1.34%		36.65
-0.25
-0.68%		36.65
0
0%		 　36.85
0.2
0.55%		37.15
0.3
0.81%		37.10
-0.05
-0.13%		37.85
0.75
2.02%		37.80
-0.05
-0.13%		 37.80
0
0%		37.54
6 月38.00
0.2
0.53%		38.05
0.05
0.13%		38.00
-0.05
-0.13%		37.95
-0.05
-0.13%		 　37.70
-0.25
-0.66%		37.90
0.2
0.53%		37.80
-0.1
-0.26%		38.05
0.25
0.66%		38.35
0.3
0.79%		 　　38.60
0.25
0.65%		38.55
-0.05
-0.13%		38.75
0.2
0.52%		38.75
0
0%		 　38.65
-0.1
-0.26%		38.70
0.05
0.13%		38.85
0.15
0.39%		38.75
-0.1
-0.26%		38.35
-0.4
-1.03%		 40.10
1.75
4.56%		38.50
-1.6
-3.99%		39.10
0.6
1.56%		39.20
0.1
0.26%		 38.55
7 月39.10
-0.1
-0.26%		39.30
0.2
0.51%		 　39.40
0.1
0.25%		39.10
-0.3
-0.76%		38.80
-0.3
-0.77%		38.90
0.1
0.26%		38.85
-0.05
-0.13%		 　39.00
0.15
0.39%		39.35
0.35
0.9%		38.95
-0.4
-1.02%		39.15
0.2
0.51%		38.90
-0.25
-0.64%		 　39.15
0.25
0.64%		38.75
-0.4
-1.02%		38.60
-0.15
-0.39%		38.80
0.2
0.52%		38.80
0
0%		 　38.60
-0.2
-0.52%		38.80
0.2
0.52%		38.40
-0.4
-1.03%		38.30
-0.1
-0.26%		38.25
-0.05
-0.13%		 38.88
8 月　38.25
0
0%		38.25
0
0%		38.40
0.15
0.39%		38.80
0.4
1.04%		38.55
-0.25
-0.64%		 　38.45
-0.1
-0.26%		38.45
0
0%		38.60
0.15
0.39%		38.60
0
0%		38.45
-0.15
-0.39%		 　38.20
-0.25
-0.65%		38.10
-0.1
-0.26%		38.60
0.5
1.31%		37.85
-0.75
-1.94%		35.90
-1.95
-5.15%		 　35.95
0.05
0.14%		36.20
0.25
0.7%		35.95
-0.25
-0.69%		35.75
-0.2
-0.56%		35.90
0.15
0.42%		 　36.20
0.3
0.84%		36.05
-0.15
-0.41%		37.47
9 月36.10
0.05
0.14%		36.20
0.1
0.28%		36.20
0
0%		 　35.95
-0.25
-0.69%		35.65
-0.3
-0.83%		35.50
-0.15
-0.42%		35.25
-0.25
-0.7%		35.35
0.1
0.28%		 　35.95
0.6
1.7%		35.85
-0.1
-0.28%		35.55
-0.3
-0.84%		35.50
-0.05
-0.14%		35.20
-0.3
-0.85%		 　　　35.30
0.1
0.28%		35.35
0.05
0.14%		35.55
0.2
0.57%		 　35.50
-0.05
-0.14%		35.70
0.2
0.56%		35.40
-0.3
-0.84%		35.85
0.45
1.27%		 35.65
10 月35.70
-0.15
-0.42%		 　36.15
0.45
1.26%		35.85
-0.3
-0.83%		35.90
0.05
0.14%		36.30
0.4
1.11%		36.65
0.35
0.96%		 　　36.60
-0.05
-0.14%		36.15
-0.45
-1.23%		36.25
0.1
0.28%		36.25
0
0%		 　36.20
-0.05
-0.14%		36.05
-0.15
-0.41%		36.20
0.15
0.42%		35.85
-0.35
-0.97%		36.35
0.5
1.39%		 　36.15
-0.2
-0.55%		36.40
0.25
0.69%		36.60
0.2
0.55%		36.60
0
0%		36.45
-0.15
-0.41%		 36.26
11 月36.50
0.05
0.14%		36.60
0.1
0.27%		36.75
0.15
0.41%		36.50
-0.25
-0.68%		35.85
-0.65
-1.78%		 　36.10
0.25
0.7%		36.05
-0.05
-0.14%		36.20
0.15
0.42%		36.50
0.3
0.83%		36.70
0.2
0.55%		 　36.85
0.15
0.41%		36.85
0
0%		37.15
0.3
0.81%		37.15
0
0%		36.90
-0.25
-0.67%		 　36.65
-0.25
-0.68%		36.45
-0.2
-0.55%		36.55
0.1
0.27%		36.40
-0.15
-0.41%		36.15
-0.25
-0.69%		 　36.05
-0.1
-0.28%		35.75
-0.3
-0.83%		 36.46
12 月36.05
0.3
0.84%		35.85
-0.2
-0.55%		36.00
0.15
0.42%		 　36.00
0
0%		36.05
0.05
0.14%		36.00
-0.05
-0.14%		35.95
-0.05
-0.14%		35.95
0
0%		 　35.85
-0.1
-0.28%		35.80
-0.05
-0.14%		35.80
0
0%		36.40
0.6
1.68%		36.70
0.3
0.82%		 　36.70
0
0%		36.90
0.2
0.54%		37.00
0.1
0.27%		37.05
0.05
0.14%		37.00
-0.05
-0.13%		 　37.20
0.2
0.54%		37.10
-0.1
-0.27%		37.25
0.15
0.4%		37.20
-0.05
-0.13%		　36.44

說明:最高漲幅:5.2%最低跌幅:-5.52% 最高價:40.10最低價:35.00平均價:37.18,灰色底表示週末,漲131天(39.4)元,跌146天(-39.95)元,平盤26天
5%=3,2%=13,1%=64,0%=77,-0%=1,-1%=1,-2%=1,-3%=2,-4%=11,-5%=64,-6%=66,

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 9933 1593142 718 61143718 38.25 38.55 38.20 38.45 0.25 0% 38.40 7 38.45 64 24.97
2021-01-05 9933 2744920 1663 104668487 38.35 38.35 38.05 38.15 0.30 -0.78% 38.10 124 38.15 1 24.77
2021-01-07 9933 5635146 3497 209490818 37.65 37.65 37.00 37.20 0.45 -2.49% 37.15 9 37.20 9 24.16
2021-01-08 9933 1592045 1107 59613356 37.20 37.65 37.20 37.45 0.25 0.67% 37.45 50 37.55 5 24.32
2021-01-11 9933 2439323 1432 90980412 37.50 37.80 37.15 37.35 0.10 -0.27% 37.30 13 37.35 2 24.25
2021-01-12 9933 2673585 1986 98800214 37.25 37.30 36.80 36.90 0.45 -1.2% 36.90 1 36.95 3 23.96
2021-01-13 9933 3001032 2032 110417292 36.90 37.10 36.60 36.85 0.05 -0.14% 36.80 2 36.85 5 23.93
2021-01-14 9933 1063927 783 39285358 36.85 37.05 36.85 37.00 0.15 0.41% 36.95 2 37.00 1 24.03
2021-01-15 9933 1673278 1108 61388260 37.05 37.10 36.40 36.50 0.50 -1.35% 36.50 7 36.55 38 23.70
2021-01-18 9933 1072336 691 38901293 36.30 36.50 36.00 36.30 0.20 -0.55% 36.30 15 36.35 18 23.57
2021-01-19 9933 1056827 782 38378494 36.35 36.50 36.20 36.20 0.10 -0.28% 36.20 66 36.25 7 23.51
2021-01-20 9933 1988355 1395 70914452 36.10 36.10 35.50 35.50 0.70 -1.93% 35.50 298 35.55 18 23.05
2021-01-21 9933 1496083 1050 53097475 35.45 35.95 35.20 35.40 0.10 -0.28% 35.40 91 35.45 2 22.99
2021-01-22 9933 1497755 931 52638967 35.55 35.55 35.05 35.20 0.20 -0.56% 35.15 21 35.20 13 22.86
2021-01-25 9933 1586091 953 55644696 35.20 35.40 34.90 35.35 0.15 0.43% 35.30 16 35.35 50 22.95
2021-01-26 9933 800956 615 28122284 35.30 35.40 35.00 35.10 0.25 -0.71% 35.05 56 35.10 27 22.79
2021-01-27 9933 1225378 712 43142530 35.30 35.45 35.05 35.20 0.10 0.28% 35.15 26 35.25 36 22.86
2021-01-28 9933 819571 528 28810361 35.20 35.30 35.00 35.30 0.10 0.28% 35.25 2 35.30 16 22.92
2021-01-29 9933 1268368 824 44601994 35.30 35.40 35.00 35.00 0.30 -0.85% 35.00 190 35.10 15 22.73
2021-02-02 9933 1053269 666 37452562 35.10 35.90 35.00 35.85 0.65 2.43% 35.85 3 35.90 24 23.28
2021-02-03 9933 687630 483 24418237 35.85 35.85 35.30 35.65 0.20 -0.56% 35.65 6 35.70 29 23.15
2021-02-04 9933 788581 604 27946361 35.25 35.60 35.25 35.55 0.10 -0.28% 35.50 9 35.55 4 23.08
2021-02-17 9933 1480439 1052 53343861 35.85 36.40 35.60 36.00 0.50 1.27% 35.95 19 36.00 29 23.38
2021-02-18 9933 1477942 937 53829233 36.30 36.60 36.15 36.50 0.50 1.39% 36.45 33 36.50 5 23.70
2021-02-19 9933 1581163 1006 57795891 36.60 36.90 36.30 36.55 0.05 0.14% 36.55 18 36.60 8 23.73
2021-02-23 9933 1890691 1202 70088286 36.90 37.25 36.80 37.05 0.25 1.37% 37.05 40 37.15 1 24.06
2021-02-25 9933 1653866 768 60851363 36.90 36.90 36.60 36.80 0.05 -0.67% 36.75 46 36.80 84 23.90
2021-03-02 9933 1162311 896 42615246 36.65 36.90 36.55 36.55 0.05 -0.68% 36.55 4 36.65 6 23.73
2021-03-03 9933 1220345 855 44922362 36.70 37.00 36.50 36.85 0.30 0.82% 36.85 4 36.90 13 23.93
2021-03-04 9933 2543771 1229 94390937 37.15 37.30 36.90 37.20 0.35 0.95% 37.20 17 37.25 62 24.16
2021-03-05 9933 1355265 711 50167247 37.15 37.15 36.90 37.00 0.20 -0.54% 37.00 27 37.05 1 24.03
2021-03-08 9933 2872272 1845 104904170 36.95 37.15 36.30 36.30 0.70 -1.89% 36.30 71 36.35 2 23.57
2021-03-09 9933 2206484 1473 79471372 36.30 36.30 35.80 36.10 0.20 -0.55% 36.10 21 36.15 4 23.44
2021-03-10 9933 2408300 1515 87890549 36.30 36.80 36.00 36.70 0.60 1.66% 36.70 56 36.75 6 36.34
2021-03-11 9933 2506989 1556 92648451 36.75 37.15 36.70 37.10 0.40 1.09% 37.05 3 37.10 33 36.73
2021-03-12 9933 2341212 1222 86250555 37.20 37.20 36.70 36.90 0.20 -0.54% 36.90 14 36.95 11 36.53
2021-03-15 9933 2341394 1386 86172129 36.95 36.95 36.70 36.85 0.05 -0.14% 36.85 14 36.90 6 36.49
2021-03-16 9933 1761511 1081 65114450 36.85 37.10 36.80 37.10 0.25 0.68% 37.05 3 37.10 33 36.73
2021-03-17 9933 3618101 1924 133367334 37.15 37.20 36.70 36.70 0.40 -1.08% 36.70 152 36.75 6 36.34
2021-03-18 9933 2890378 1736 106638931 37.00 37.10 36.80 36.85 0.15 0.41% 36.85 18 36.90 22 36.49
2021-03-19 9933 8398257 2943 305794845 36.75 36.80 36.30 36.30 0.55 -1.49% 36.30 10 36.40 5 35.94
2021-03-22 9933 6369329 3245 230750330 36.35 36.45 36.15 36.20 0.10 -0.28% 36.20 252 36.25 1 35.84
2021-03-23 9933 5547002 2746 201734711 36.40 36.70 36.20 36.20 0.00 0% 36.20 526 36.25 1 35.84
2021-03-24 9933 5758905 3007 208975172 36.50 36.60 36.20 36.35 0.15 0.41% 36.35 298 36.40 5 35.99
2021-03-25 9933 7032923 3193 258595246 36.50 37.15 36.50 36.80 0.45 1.24% 36.80 19 36.85 14 36.44
2021-03-26 9933 4365053 2263 163226152 36.95 37.70 36.95 37.70 0.90 2.45% 37.65 26 37.70 147 37.33
2021-03-29 9933 2968472 1542 111727673 37.70 37.95 37.50 37.60 0.10 -0.27% 37.55 35 37.60 12 37.23
2021-03-30 9933 1612320 861 60667027 37.60 37.90 37.45 37.90 0.30 0.8% 37.85 6 37.90 51 37.52
2021-04-01 9933 1573553 1023 59387025 37.95 37.95 37.65 37.85 0.05 -0.13% 37.80 10 37.85 48 37.48
2021-04-06 9933 1731687 963 65524960 37.95 37.95 37.75 37.85 0.00 0% 37.80 86 37.85 2 37.48
2021-04-07 9933 1249053 763 47206259 37.80 37.85 37.70 37.75 0.10 -0.26% 37.75 43 37.80 37 37.38
2021-04-08 9933 3027222 1637 115225201 37.70 38.40 37.65 38.35 0.60 1.59% 38.35 19 38.40 52 37.97
2021-04-09 9933 2304518 1376 88383007 38.50 38.55 38.15 38.40 0.05 0.13% 38.40 2 38.45 18 38.02
2021-04-12 9933 2507572 1412 96708148 38.50 38.70 38.45 38.70 0.30 0.78% 38.65 21 38.70 37 38.32
2021-04-13 9933 1686000 1137 65218019 38.75 38.85 38.35 38.40 0.30 -0.78% 38.35 44 38.40 12 38.02
2021-04-14 9933 2371451 1314 90345277 38.30 38.50 37.70 38.25 0.15 -0.39% 38.15 14 38.25 9 37.87
2021-04-15 9933 957137 651 36746426 38.25 38.50 38.25 38.40 0.15 0.39% 38.40 5 38.45 117 38.02
2021-04-16 9933 1427907 903 55042083 38.40 38.70 38.35 38.60 0.20 0.52% 38.55 25 38.60 89 38.22
2021-04-19 9933 4172417 2096 163792732 38.85 39.50 38.85 39.45 0.85 2.2% 39.40 33 39.45 43 39.06
2021-04-20 9933 3522309 1939 140177126 39.70 40.30 39.50 39.75 0.30 0.76% 39.65 3 39.75 8 39.36
2021-04-21 9933 1912160 1021 75739095 39.90 39.90 39.35 39.70 0.05 -0.13% 39.65 22 39.70 19 39.31
2021-04-22 9933 8428168 4311 340918600 39.80 41.55 39.65 39.65 0.05 -0.13% 39.60 45 39.65 27 39.26
2021-04-23 9933 2270958 1314 90094246 40.10 40.20 39.35 39.75 0.10 0.25% 39.70 3 39.75 46 39.36
2021-04-26 9933 2054920 1119 81594403 39.90 40.00 39.40 39.80 0.05 0.13% 39.75 33 39.80 41 39.41
2021-04-27 9933 1726688 859 68815829 39.90 40.00 39.60 39.65 0.15 -0.38% 39.60 59 39.65 17 39.26
2021-04-28 9933 1397584 790 55363864 39.65 39.80 39.45 39.60 0.05 -0.13% 39.55 12 39.60 16 39.21
2021-04-29 9933 1807033 940 71320414 39.60 39.70 39.25 39.50 0.10 -0.25% 39.50 2 39.55 38 39.11
2021-05-03 9933 2952815 1542 115119431 39.40 39.45 38.65 38.70 0.80 -2.03% 38.65 59 38.70 3 38.32
2021-05-04 9933 3734122 1925 142384645 38.75 38.90 37.60 38.10 0.60 -1.55% 38.10 26 38.15 7 37.72
2021-05-05 9933 1011822 671 38756108 38.00 38.55 37.80 38.30 0.20 0.52% 38.30 2 38.40 8 37.92
2021-05-06 9933 1808808 1278 69931924 38.35 38.95 38.35 38.70 0.40 1.04% 38.65 6 38.70 19 38.32
2021-05-07 9933 1332538 843 51716980 39.00 39.00 38.60 38.95 0.25 0.65% 38.95 40 39.00 127 35.09
2021-05-10 9933 1541605 981 60358776 38.95 39.45 38.80 39.30 0.35 0.9% 39.30 35 39.35 23 35.41
2021-05-11 9933 4269162 2346 168001890 39.20 39.85 38.80 38.95 0.35 -0.89% 38.90 29 38.95 36 35.09
2021-05-12 9933 4328763 2872 162116598 39.00 39.00 35.70 36.80 2.15 -5.52% 36.75 8 36.80 26 33.15
2021-05-13 9933 2376417 1360 86846085 35.80 37.05 35.75 36.55 0.25 -0.68% 36.55 9 36.60 6 32.93
2021-05-14 9933 1426528 887 52399473 36.60 37.20 36.45 36.60 0.05 0.14% 36.60 6 36.65 14 32.97
2021-05-17 9933 2801278 1622 99773703 35.10 36.20 35.10 35.55 1.05 -2.87% 35.50 23 35.55 10 32.03
2021-05-18 9933 2242030 1626 82903687 35.65 37.40 35.65 37.40 1.85 5.2% 37.20 2 37.40 37 33.69
2021-05-19 9933 1219362 912 44998671 36.85 37.40 36.75 36.90 0.50 -1.34% 36.85 25 36.90 8 33.24
2021-05-20 9933 1162125 804 42495747 36.70 36.80 36.40 36.65 0.25 -0.68% 36.60 8 36.65 12 33.02
2021-05-21 9933 1312451 820 48096324 36.90 37.00 36.40 36.65 0.00 0% 36.60 23 36.65 9 33.02
2021-05-24 9933 649057 470 23877621 36.65 36.95 36.35 36.85 0.20 0.55% 36.80 9 36.85 4 33.20
2021-05-25 9933 887701 579 32917944 36.85 37.20 36.80 37.15 0.30 0.81% 37.15 10 37.20 30 33.47
2021-05-26 9933 674609 462 25015227 37.10 37.20 36.85 37.10 0.05 -0.13% 37.10 10 37.15 18 33.42
2021-05-27 9933 2595382 1263 97997029 37.30 38.05 37.00 37.85 0.75 2.02% 37.85 8 37.90 1 34.10
2021-05-28 9933 1293843 647 48921718 38.00 38.05 37.70 37.80 0.05 -0.13% 37.75 17 37.80 12 34.05
2021-05-31 9933 719773 470 27213746 37.80 38.10 37.70 37.80 0.00 0% 37.80 2 37.85 7 34.05
2021-06-01 9933 477274 374 18030751 37.80 38.00 37.65 38.00 0.20 0.53% 37.90 30 38.00 35 34.23
2021-06-02 9933 883453 629 33534523 38.00 38.10 37.80 38.05 0.05 0.13% 38.00 5 38.05 43 34.28
2021-06-03 9933 866500 550 32898798 38.10 38.10 37.90 38.00 0.05 -0.13% 37.95 17 38.00 1 34.23
2021-06-04 9933 452212 370 17124718 37.90 38.00 37.70 37.95 0.05 -0.13% 37.90 9 37.95 8 34.19
2021-06-07 9933 619541 431 23330673 37.90 37.95 37.40 37.70 0.25 -0.66% 37.65 6 37.75 8 33.96
2021-06-08 9933 444913 368 16847414 37.90 38.00 37.70 37.90 0.20 0.53% 37.80 4 37.95 23 34.14
2021-06-09 9933 505861 348 19170509 37.90 38.00 37.80 37.80 0.10 -0.26% 37.80 6 37.85 3 34.05
2021-06-10 9933 738290 513 28051925 37.80 38.10 37.80 38.05 0.25 0.66% 38.00 8 38.05 40 34.28
2021-06-11 9933 990213 711 37902738 38.10 38.45 38.00 38.35 0.30 0.79% 38.35 3 38.40 19 34.55
2021-06-15 9933 1596149 1410 61401759 38.40 38.60 38.35 38.60 0.25 0.65% 38.50 2 38.60 14 34.77
2021-06-16 9933 1369927 994 52495833 38.35 38.55 38.05 38.55 0.05 -0.13% 38.40 1 38.55 17 34.73
2021-06-17 9933 745875 588 28652872 38.10 38.75 38.05 38.75 0.20 0.52% 38.45 10 38.80 33 34.91
2021-06-18 9933 2486750 758 96081854 38.70 38.75 38.20 38.75 0.00 0% 38.65 10 38.75 9 34.91
2021-06-21 9933 1361522 859 52208226 38.65 38.65 38.10 38.65 0.10 -0.26% 38.35 1 38.65 33 34.82
2021-06-22 9933 760417 481 29347693 38.65 38.70 38.45 38.70 0.05 0.13% 38.50 7 38.70 18 34.86
2021-06-23 9933 1856293 921 72201977 38.70 39.00 38.70 38.85 0.15 0.39% 38.80 7 38.85 2 35.00
2021-06-24 9933 690978 520 26792365 38.90 38.95 38.60 38.75 0.10 -0.26% 38.70 2 38.75 5 34.91
2021-06-25 9933 1269796 752 48951811 38.70 38.75 38.30 38.35 0.40 -1.03% 38.35 16 38.40 8 34.55
2021-06-27 9933 5000 1 200500 40.10 40.10 40.10 40.10 1.75 4.56% 0.00 16 0.00 8 36.13
2021-06-28 9933 467587 362 18036008 38.60 38.70 38.50 38.50 0.15 -3.99% 38.50 99 38.60 10 34.68
2021-06-29 9933 2335747 1537 91205846 38.75 39.15 38.75 39.10 0.60 1.56% 39.10 22 39.15 174 35.23
2021-06-30 9933 2631618 1467 103704502 39.25 39.80 39.10 39.20 0.10 0.26% 39.15 27 39.20 12 35.32
2021-07-01 9933 1007312 710 39446327 39.20 39.45 39.00 39.10 0.10 -0.26% 39.10 10 39.15 12 35.23
2021-07-02 9933 885054 586 34784654 39.15 39.50 39.15 39.30 0.20 0.51% 39.25 15 39.30 67 35.41
2021-07-05 9933 1376439 858 54209933 39.45 39.60 39.20 39.40 0.10 0.25% 39.35 71 39.45 77 35.50
2021-07-06 9933 1463384 976 57240705 39.50 39.50 38.85 39.10 0.30 -0.76% 39.10 4 39.15 32 35.23
2021-07-07 9933 1191876 685 46343180 39.15 39.15 38.80 38.80 0.30 -0.77% 38.80 34 38.85 2 34.96
2021-07-08 9933 1142567 718 44408737 38.80 39.10 38.75 38.90 0.10 0.26% 38.85 26 38.90 3 35.04
2021-07-09 9933 1132094 710 43948898 38.90 39.00 38.70 38.85 0.05 -0.13% 38.80 56 38.85 15 35.00
2021-07-12 9933 1382052 845 54099558 39.05 39.50 38.90 39.00 0.15 0.39% 39.00 54 39.05 8 35.14
2021-07-13 9933 1650292 898 64614914 39.20 39.40 39.00 39.35 0.35 0.9% 39.30 2 39.35 5 35.45
2021-07-14 9933 1054546 848 41207030 39.35 39.45 38.90 38.95 0.40 -1.02% 38.90 78 38.95 2 35.09
2021-07-15 9933 916012 696 35722420 38.95 39.15 38.85 39.15 0.20 0.51% 39.10 7 39.15 33 35.27
2021-07-16 9933 1282537 918 50084761 39.20 39.25 38.90 38.90 0.25 -0.64% 38.90 26 39.00 12 35.04
2021-07-19 9933 1594119 902 62066649 38.90 39.20 38.70 39.15 0.25 0.64% 39.10 12 39.15 47 35.27
2021-07-20 9933 1042247 734 40462001 38.95 39.00 38.65 38.75 0.40 -1.02% 38.70 43 38.75 13 34.91
2021-07-21 9933 1766934 1270 68138044 39.00 39.00 38.30 38.60 0.15 -0.39% 38.45 126 38.60 6 34.77
2021-07-22 9933 944000 704 36578600 38.60 39.00 38.50 38.80 0.20 0.52% 38.70 3 38.80 1 34.96
2021-07-23 9933 1170238 628 45444520 38.80 39.15 38.65 38.80 0.00 0% 38.80 7 38.85 10 34.96
2021-07-26 9933 942698 513 36502345 38.80 39.05 38.55 38.60 0.20 -0.52% 38.60 55 38.70 7 34.77
2021-07-27 9933 1047412 922 40564833 38.60 38.90 38.60 38.80 0.20 0.52% 38.75 9 38.80 14 34.96
2021-07-28 9933 1288274 845 49347059 38.80 38.80 38.00 38.40 0.40 -1.03% 38.35 10 38.40 5 34.59
2021-07-29 9933 1351759 909 51745040 38.70 38.70 38.10 38.30 0.10 -0.26% 38.25 10 38.30 2 34.50
2021-07-30 9933 2333635 1140 88731065 38.30 38.35 37.85 38.25 0.05 -0.13% 38.00 3 38.25 27 34.46
2021-08-02 9933 1659162 1068 63266196 38.30 38.55 37.95 38.25 0.00 0% 38.20 1 38.25 4 34.46
2021-08-03 9933 452747 408 17292021 38.30 38.35 38.05 38.25 0.00 0% 38.25 34 38.30 100 34.46
2021-08-04 9933 1015773 739 38970943 38.30 38.50 38.25 38.40 0.15 0.39% 38.40 29 38.45 11 28.87
2021-08-05 9933 1155756 883 44642315 38.40 38.90 38.30 38.80 0.40 1.04% 38.75 2 38.80 6 29.17
2021-08-06 9933 834881 641 32177283 38.80 38.80 38.40 38.55 0.25 -0.64% 38.55 5 38.60 8 28.98
2021-08-09 9933 599186 463 23023682 38.55 38.55 38.30 38.45 0.10 -0.26% 38.45 5 38.50 65 28.91
2021-08-10 9933 768661 506 29519208 38.50 38.50 38.30 38.45 0.00 0% 38.40 28 38.45 6 28.91
2021-08-11 9933 1096045 704 42193136 38.30 38.60 38.30 38.60 0.15 0.39% 38.55 2 38.60 32 29.02
2021-08-12 9933 672486 398 25890645 38.60 38.60 38.40 38.60 0.00 0% 38.55 5 38.60 3 29.02
2021-08-13 9933 1007143 552 38645917 38.50 38.50 38.30 38.45 0.15 -0.39% 38.40 11 38.45 13 28.91
2021-08-16 9933 1194860 758 45628062 38.40 38.40 38.05 38.20 0.25 -0.65% 38.15 9 38.20 10 28.72
2021-08-17 9933 1728676 913 65857659 38.25 38.30 37.85 38.10 0.10 -0.26% 38.10 28 38.15 31 28.65
2021-08-18 9933 1885581 881 71841456 38.00 38.60 37.70 38.60 0.50 1.31% 38.35 10 38.60 2 29.02
2021-08-19 9933 2965109 1502 112949572 38.45 38.45 37.85 37.85 0.75 -1.94% 37.85 18 37.90 7 28.46
2021-08-20 9933 2597642 1194 92760310 35.40 36.20 35.40 35.90 0.00 -5.15% 35.85 25 35.90 9 26.99
2021-08-23 9933 1385002 1005 49722579 36.00 36.10 35.80 35.95 0.05 0.14% 35.85 21 35.95 3 27.03
2021-08-24 9933 723798 494 26095327 36.30 36.30 35.90 36.20 0.25 0.7% 36.15 5 36.20 14 27.22
2021-08-25 9933 1189342 932 42771969 36.20 36.20 35.90 35.95 0.25 -0.69% 35.95 5 36.00 106 27.03
2021-08-26 9933 870720 731 31168404 35.90 35.95 35.70 35.75 0.20 -0.56% 35.75 30 35.80 1 26.88
2021-08-27 9933 843135 551 30253039 35.75 36.05 35.75 35.90 0.15 0.42% 35.90 2 35.95 3 26.99
2021-08-30 9933 714208 610 25763066 35.95 36.20 35.90 36.20 0.30 0.84% 36.15 21 36.20 26 27.22
2021-08-31 9933 942095 688 33958018 36.20 36.20 36.00 36.05 0.15 -0.41% 36.05 12 36.10 51 27.11
2021-09-01 9933 890204 585 32151622 36.05 36.20 36.00 36.10 0.05 0.14% 36.10 5 36.15 2 27.14
2021-09-02 9933 669756 552 24225726 36.10 36.25 36.10 36.20 0.10 0.28% 36.15 14 36.20 41 27.22
2021-09-03 9933 965791 645 34952998 36.20 36.30 36.10 36.20 0.00 0% 36.15 37 36.20 5 27.22
2021-09-06 9933 1134116 827 40853330 36.20 36.25 35.85 35.95 0.25 -0.69% 35.90 39 35.95 6 27.03
2021-09-07 9933 1373130 1264 49053679 35.95 36.00 35.60 35.65 0.30 -0.83% 35.65 7 35.70 1 26.80
2021-09-08 9933 910288 766 32429688 35.85 35.85 35.50 35.50 0.15 -0.42% 35.50 153 35.55 4 26.69
2021-09-09 9933 4417969 3012 155231470 35.50 35.55 35.05 35.25 0.25 -0.7% 35.20 20 35.25 70 26.50
2021-09-10 9933 1260398 895 44711142 35.25 35.75 35.25 35.35 0.10 0.28% 35.35 61 35.40 200 26.58
2021-09-13 9933 1744437 1291 62426540 35.40 36.00 35.40 35.95 0.60 1.7% 35.90 13 35.95 13 27.03
2021-09-14 9933 1187560 922 42651064 36.00 36.15 35.65 35.85 0.10 -0.28% 35.80 72 35.85 6 26.95
2021-09-15 9933 1450255 892 51695363 35.85 35.95 35.55 35.55 0.30 -0.84% 35.50 118 35.55 24 26.73
2021-09-16 9933 1477740 1206 52417875 35.55 35.70 35.35 35.50 0.05 -0.14% 35.45 25 35.50 323 26.69
2021-09-17 9933 4812000 1810 169586100 35.50 35.60 35.20 35.20 0.30 -0.85% 35.20 239 35.25 29 26.47
2021-09-22 9933 1391052 890 49040598 35.15 35.60 35.05 35.30 0.10 0.28% 35.25 1 35.30 14 26.54
2021-09-23 9933 872958 631 30893375 35.40 35.50 35.30 35.35 0.05 0.14% 35.35 70 35.40 50 26.58
2021-09-24 9933 763752 698 27122831 35.45 35.60 35.35 35.55 0.20 0.57% 35.50 61 35.55 42 26.73
2021-09-27 9933 1059873 747 37724389 35.55 35.75 35.50 35.50 0.05 -0.14% 35.50 124 35.55 12 26.69
2021-09-28 9933 735622 565 26169712 35.55 35.75 35.40 35.70 0.20 0.56% 35.70 13 35.75 20 26.84
2021-09-29 9933 889444 749 31562966 35.60 35.65 35.35 35.40 0.30 -0.84% 35.40 107 35.45 12 26.62
2021-09-30 9933 684349 480 24406577 35.40 35.90 35.40 35.85 0.45 1.27% 35.85 4 35.90 90 26.95
2021-10-01 9933 1054980 911 37605344 35.85 35.90 35.55 35.70 0.15 -0.42% 35.70 1 35.75 6 26.84
2021-10-04 9933 1306475 901 46939556 35.70 36.15 35.65 36.15 0.45 1.26% 36.10 9 36.15 15 27.18
2021-10-05 9933 898501 650 32259077 36.10 36.10 35.70 35.85 0.30 -0.83% 35.85 27 35.90 8 26.95
2021-10-06 9933 791666 642 28382107 35.90 36.00 35.70 35.90 0.05 0.14% 35.90 6 35.95 18 26.99
2021-10-07 9933 1394349 1010 50510036 36.00 36.40 35.90 36.30 0.40 1.11% 36.25 9 36.30 98 27.29
2021-10-08 9933 1156704 1019 42278520 36.40 36.70 36.30 36.65 0.35 0.96% 36.60 4 36.65 35 27.56
2021-10-12 9933 1630060 1153 59570837 36.65 36.75 36.20 36.60 0.05 -0.14% 36.50 1 36.65 55 27.52
2021-10-13 9933 804823 707 29223435 36.60 36.75 36.10 36.15 0.45 -1.23% 36.15 5 36.20 16 27.18
2021-10-14 9933 641407 501 23180039 36.20 36.35 36.00 36.25 0.10 0.28% 36.15 14 36.25 4 27.26
2021-10-15 9933 663021 592 24024883 36.40 36.40 36.05 36.25 0.00 0% 36.20 16 36.25 2 27.26
2021-10-18 9933 736001 635 26623513 36.25 36.30 36.05 36.20 0.05 -0.14% 36.10 15 36.20 41 27.22
2021-10-19 9933 940901 858 33914272 36.20 36.20 36.00 36.05 0.15 -0.41% 36.05 8 36.10 5 27.11
2021-10-20 9933 528251 434 19102437 36.05 36.25 36.05 36.20 0.15 0.42% 36.20 6 36.25 22 27.22
2021-10-21 9933 2532950 1004 91471126 36.30 36.50 35.85 35.85 0.35 -0.97% 35.85 3 35.90 13 26.95
2021-10-22 9933 550628 458 19965322 35.95 36.40 35.95 36.35 0.50 1.39% 36.30 9 36.35 49 27.33
2021-10-25 9933 657040 534 23772574 36.35 36.35 36.10 36.15 0.20 -0.55% 36.15 1 36.20 2 27.18
2021-10-26 9933 897583 718 32741495 36.30 36.60 36.30 36.40 0.25 0.69% 36.40 4 36.45 1 27.37
2021-10-27 9933 700272 546 25575833 36.55 36.60 36.35 36.60 0.20 0.55% 36.55 7 36.60 10 27.52
2021-10-28 9933 626233 557 22879799 36.60 36.70 36.45 36.60 0.00 0% 36.55 1 36.60 9 27.52
2021-10-29 9933 468458 354 17058952 36.60 36.65 36.35 36.45 0.15 -0.41% 36.40 6 36.45 14 27.41
2021-11-01 9933 523289 456 19089024 36.70 36.70 36.40 36.50 0.05 0.14% 36.45 46 36.50 31 27.44
2021-11-02 9933 820561 655 30010878 36.60 36.70 36.50 36.60 0.10 0.27% 36.55 2 36.60 68 27.52
2021-11-03 9933 966423 684 35496637 36.60 36.85 36.50 36.75 0.15 0.41% 36.75 16 36.80 75 27.63
2021-11-04 9933 1164445 1088 42709436 37.00 37.00 36.50 36.50 0.25 -0.68% 36.50 181 36.55 1 21.60
2021-11-05 9933 3446283 2171 123966575 36.55 36.55 35.80 35.85 0.65 -1.78% 35.85 113 35.95 7 21.21
2021-11-08 9933 635820 496 22923732 36.05 36.15 35.90 36.10 0.25 0.7% 36.05 19 36.10 4 21.36
2021-11-09 9933 957711 648 34497463 36.10 36.10 35.95 36.05 0.05 -0.14% 36.00 110 36.05 8 21.33
2021-11-10 9933 779235 638 28141564 36.05 36.25 36.00 36.20 0.15 0.42% 36.10 73 36.20 28 21.42
2021-11-11 9933 1435382 949 52406002 36.50 36.70 36.40 36.50 0.30 0.83% 36.50 7 36.55 14 21.60
2021-11-12 9933 1338445 965 49023637 36.50 36.80 36.35 36.70 0.20 0.55% 36.65 10 36.70 204 21.72
2021-11-15 9933 2108716 1412 77751398 36.95 37.20 36.75 36.85 0.15 0.41% 36.80 29 36.85 8 21.80
2021-11-16 9933 1959528 1454 72545731 37.00 37.20 36.85 36.85 0.00 0% 36.85 12 36.90 32 21.80
2021-11-17 9933 2034347 1428 75468953 37.00 37.20 37.00 37.15 0.30 0.81% 37.15 26 37.20 140 21.98
2021-11-18 9933 2164312 1274 80841941 37.35 37.60 37.15 37.15 0.00 0% 37.15 44 37.20 21 21.98
2021-11-19 9933 1251519 900 46305013 37.15 37.30 36.75 36.90 0.25 -0.67% 36.90 23 36.95 69 21.83
2021-11-22 9933 872145 581 32015186 36.90 36.95 36.55 36.65 0.25 -0.68% 36.65 53 36.70 7 21.69
2021-11-23 9933 1131593 849 41329854 36.50 36.65 36.45 36.45 0.20 -0.55% 36.45 102 36.60 2 21.57
2021-11-24 9933 635674 478 23270133 36.60 36.80 36.40 36.55 0.10 0.27% 36.55 33 36.60 5 21.63
2021-11-25 9933 1043985 765 38056051 36.70 36.80 36.35 36.40 0.15 -0.41% 36.40 23 36.50 76 21.54
2021-11-26 9933 1175358 762 42606926 36.40 36.40 36.15 36.15 0.25 -0.69% 36.15 26 36.20 6 21.39
2021-11-29 9933 1049485 635 37642196 36.00 36.10 35.60 36.05 0.10 -0.28% 36.00 12 36.05 1 21.33
2021-11-30 9933 1498926 1168 53814554 35.95 36.05 35.75 35.75 0.30 -0.83% 35.75 39 35.80 2 21.15
2021-12-01 9933 925760 715 33253875 35.75 36.10 35.60 36.05 0.30 0.84% 36.00 14 36.05 18 21.33
2021-12-02 9933 858006 697 30784176 35.90 36.00 35.80 35.85 0.20 -0.55% 35.85 28 35.95 4 21.21
2021-12-03 9933 561516 486 20235195 35.90 36.15 35.90 36.00 0.15 0.42% 36.00 48 36.05 22 21.30
2021-12-06 9933 859159 643 30908647 36.00 36.15 35.90 36.00 0.00 0% 35.95 33 36.00 3 21.30
2021-12-07 9933 906192 606 32693328 36.00 36.20 35.90 36.05 0.05 0.14% 36.05 46 36.15 8 21.33
2021-12-08 9933 1022783 745 36842549 36.10 36.15 35.95 36.00 0.05 -0.14% 36.00 4 36.05 6 21.30
2021-12-09 9933 1311940 955 47129906 36.05 36.10 35.80 35.95 0.05 -0.14% 35.95 5 36.00 207 21.27
2021-12-10 9933 633613 487 22764195 35.95 36.00 35.85 35.95 0.00 0% 35.90 27 35.95 11 21.27
2021-12-13 9933 1325940 1031 47510929 35.95 35.95 35.75 35.85 0.10 -0.28% 35.85 12 35.90 7 21.21
2021-12-14 9933 610123 505 21879775 35.85 35.95 35.75 35.80 0.05 -0.14% 35.80 138 35.85 1 21.18
2021-12-15 9933 825529 630 29556138 35.80 35.90 35.75 35.80 0.00 0% 35.75 64 35.80 10 21.18
2021-12-16 9933 1480654 970 53455651 36.05 36.40 35.75 36.40 0.60 1.68% 36.35 10 36.40 45 21.54
2021-12-17 9933 1963009 1280 71710038 36.35 36.75 36.20 36.70 0.30 0.82% 36.65 17 36.70 18 21.72
2021-12-20 9933 2053909 1283 75889531 37.00 37.35 36.60 36.70 0.00 0% 36.65 34 36.70 238 21.72
2021-12-21 9933 798768 600 29431314 36.70 36.95 36.60 36.90 0.20 0.54% 36.90 7 36.95 128 21.83
2021-12-22 9933 1045857 918 38690080 36.90 37.10 36.90 37.00 0.10 0.27% 36.95 2 37.00 208 21.89
2021-12-23 9933 1245263 831 46095827 37.15 37.15 36.90 37.05 0.05 0.14% 37.05 4 37.10 21 21.92
2021-12-24 9933 890455 612 33008824 37.10 37.20 36.95 37.00 0.05 -0.13% 37.00 4 37.05 31 21.89
2021-12-27 9933 1438353 909 53483340 37.15 37.35 37.00 37.20 0.20 0.54% 37.20 37 37.25 20 22.01
2021-12-28 9933 804477 575 29870388 37.30 37.35 37.00 37.10 0.10 -0.27% 37.05 18 37.10 5 21.95
2021-12-29 9933 829438 513 30886766 37.30 37.30 37.15 37.25 0.15 0.4% 37.20 13 37.25 141 22.04
2021-12-30 9933 692926 537 25781959 37.35 37.35 37.15 37.20 0.05 -0.13% 37.20 17 37.25 40 22.01