潤泰新(9945)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　　　40.70
0
0%		40.70
0
0%		 40.25
-0.45
-1.11%		40.35
0.1
0.25%		 　40.65
0.3
0.74%		40.50
-0.15
-0.37%		40.70
0.2
0.49%		40.70
0
0%		40.25
-0.45
-1.11%		 　40.20
-0.05
-0.12%		40.00
-0.2
-0.5%		39.35
-0.65
-1.63%		39.50
0.15
0.38%		39.60
0.1
0.25%		 　39.70
0.1
0.25%		39.50
-0.2
-0.5%		39.50
0
0%		39.25
-0.25
-0.63%		38.75
-0.5
-1.27%		 39.98
2 月　39.25
0.5
1.29%		39.10
-0.15
-0.38%		39.45
0.35
0.9%		 　　　　　　　　　　　40.20
0.75
1.9%		40.90
0.7
1.74%		40.90
0
0%		 　　41.75
0.85
2.08%		 41.65
-0.1
-0.24%		 40.96
3 月　41.60
-0.05
-0.12%		42.05
0.45
1.08%		42.20
0.15
0.36%		42.15
-0.05
-0.12%		 　42.75
0.6
1.42%		43.50
0.75
1.75%		43.85
0.35
0.8%		43.80
-0.05
-0.11%		43.30
-0.5
-1.14%		 　43.75
0.45
1.04%		44.40
0.65
1.49%		45.30
0.9
2.03%		45.15
-0.15
-0.33%		44.55
-0.6
-1.33%		 　44.85
0.3
0.67%		45.20
0.35
0.78%		44.40
-0.8
-1.77%		45.20
0.8
1.8%		45.75
0.55
1.22%		 　48.85
3.1
6.78%		48.90
0.05
0.1%		 44.67
4 月49.60
0.7
1.43%		 　　　50.00
0.4
0.81%		50.00
0
0%		49.80
-0.2
-0.4%		49.45
-0.35
-0.7%		 　49.95
0.5
1.01%		49.85
-0.1
-0.2%		49.55
-0.3
-0.6%		50.10
0.55
1.11%		51.40
1.3
2.59%		 　53.10
1.7
3.31%		53.10
0
0%		54.10
1
1.88%		52.70
-1.4
-2.59%		53.20
0.5
0.95%		 　54.30
1.1
2.07%		54.10
-0.2
-0.37%		53.70
-0.4
-0.74%		53.10
-0.6
-1.12%		 51.79
5 月　　53.10
0
0%		52.20
-0.9
-1.69%		52.50
0.3
0.57%		53.00
0.5
0.95%		53.50
0.5
0.94%		 　54.60
1.1
2.06%		53.80
-0.8
-1.47%		50.20
-3.6
-6.69%		49.85
-0.35
-0.7%		51.00
1.15
2.31%		 　48.45
-2.55
-5%		51.00
2.55
5.26%		51.20
0.2
0.39%		51.00
-0.2
-0.39%		51.70
0.7
1.37%		 　51.50
-0.2
-0.39%		51.70
0.2
0.39%		51.80
0.1
0.19%		52.00
0.2
0.39%		52.40
0.4
0.77%		 52.50
0.1
0.19%		51.87
6 月52.50
0
0%		52.50
0
0%		52.70
0.2
0.38%		52.50
-0.2
-0.38%		 　52.20
-0.3
-0.57%		52.30
0.1
0.19%		52.10
-0.2
-0.38%		52.30
0.2
0.38%		53.20
0.9
1.72%		 　　53.70
0.5
0.94%		53.40
-0.3
-0.56%		53.20
-0.2
-0.37%		54.00
0.8
1.5%		 　53.90
-0.1
-0.19%		53.80
-0.1
-0.19%		54.00
0.2
0.37%		54.20
0.2
0.37%		54.80
0.6
1.11%		 　57.60
2.8
5.11%		56.70
-0.9
-1.56%		56.60
-0.1
-0.18%		 53.93
7 月56.60
0
0%		56.40
-0.2
-0.35%		 　56.70
0.3
0.53%		56.80
0.1
0.18%		59.10
2.3
4.05%		62.90
3.8
6.43%		62.90
0
0%		 　65.40
2.5
3.97%		64.00
-1.4
-2.14%		63.30
-0.7
-1.09%		64.80
1.5
2.37%		65.60
0.8
1.23%		 　66.60
1
1.52%		65.80
-0.8
-1.2%		65.10
-0.7
-1.06%		65.00
-0.1
-0.15%		66.40
1.4
2.15%		 　64.80
-1.6
-2.41%		62.10
-2.7
-4.17%		61.40
-0.7
-1.13%		62.20
0.8
1.3%		62.40
0.2
0.32%		 62.72
8 月　63.60
1.2
1.92%		64.30
0.7
1.1%		65.00
0.7
1.09%		64.70
-0.3
-0.46%		64.70
0
0%		 　64.90
0.2
0.31%		64.50
-0.4
-0.62%		65.30
0.8
1.24%		67.00
1.7
2.6%		67.80
0.8
1.19%		 　65.90
-1.9
-2.8%		63.50
-2.4
-3.64%		65.40
1.9
2.99%		63.60
-1.8
-2.75%		63.00
-0.6
-0.94%		 　64.80
1.8
2.86%		64.80
0
0%		65.40
0.6
0.93%		65.30
-0.1
-0.15%		66.90
1.6
2.45%		 　67.60
0.7
1.05%		69.30
1.7
2.51%		65.4
9 月71.30
2
2.89%		69.40
-1.9
-2.66%		69.90
0.5
0.72%		 　73.60
3.7
5.29%		76.10
2.5
3.4%		75.10
-1
-1.31%		78.50
3.4
4.53%		81.20
2.7
3.44%		 　81.50
0.3
0.37%		83.50
2
2.45%		84.60
1.1
1.32%		83.90
-0.7
-0.83%		85.00
1.1
1.31%		 　　　82.30
-2.7
-3.18%		61.10
-21.2
-25.76%		59.80
-1.3
-2.13%		 　56.10
-3.7
-6.19%		57.90
1.8
3.21%		57.40
-0.5
-0.86%		57.40
0
0%		 71.8
10 月56.00
-1.4
-2.44%		 　55.30
-0.7
-1.25%		56.00
0.7
1.27%		55.30
-0.7
-1.25%		56.40
1.1
1.99%		56.80
0.4
0.71%		 　　55.30
-1.5
-2.64%		54.80
-0.5
-0.9%		54.50
-0.3
-0.55%		55.20
0.7
1.28%		 　56.40
1.2
2.17%		57.00
0.6
1.06%		57.30
0.3
0.53%		58.20
0.9
1.57%		60.80
2.6
4.47%		 　61.90
1.1
1.81%		67.20
5.3
8.56%		69.90
2.7
4.02%		69.90
0
0%		70.90
1
1.43%		 59.84
11 月70.90
0
0%		68.20
-2.7
-3.81%		69.60
1.4
2.05%		68.50
-1.1
-1.58%		67.00
-1.5
-2.19%		 　67.50
0.5
0.75%		67.50
0
0%		66.80
-0.7
-1.04%		66.70
-0.1
-0.15%		68.50
1.8
2.7%		 　69.00
0.5
0.73%		68.50
-0.5
-0.72%		68.90
0.4
0.58%		68.70
-0.2
-0.29%		67.10
-1.6
-2.33%		 　66.70
-0.4
-0.6%		66.50
-0.2
-0.3%		66.90
0.4
0.6%		66.70
-0.2
-0.3%		64.90
-1.8
-2.7%		 　63.80
-1.1
-1.69%		64.20
0.4
0.63%		 67.22
12 月64.80
0.6
0.93%		63.70
-1.1
-1.7%		63.40
-0.3
-0.47%		 　63.00
-0.4
-0.63%		64.40
1.4
2.22%		64.10
-0.3
-0.47%		64.00
-0.1
-0.16%		63.20
-0.8
-1.25%		 　61.60
-1.6
-2.53%		61.00
-0.6
-0.97%		61.90
0.9
1.48%		61.80
-0.1
-0.16%		61.30
-0.5
-0.81%		 　61.40
0.1
0.16%		62.40
1
1.63%		62.00
-0.4
-0.64%		62.50
0.5
0.81%		63.30
0.8
1.28%		 　63.00
-0.3
-0.47%		63.00
0
0%		63.50
0.5
0.79%		63.80
0.3
0.47%		　62.77

說明:最高漲幅:8.56%最低跌幅:-25.76% 最高價:85.00最低價:38.75平均價:56.6,灰色底表示週末,漲156天(148.25)元,跌122天(-114.35)元,平盤24天
9%=1,7%=2,6%=1,5%=6,4%=5,3%=13,2%=33,1%=66,0%=53,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=12,-6%=16,-7%=42,-8%=43,

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 9945 3907987 1776 159374588 40.95 41.00 40.70 40.70 0.20 0% 40.70 293 40.75 6 8.81
2021-01-05 9945 3771274 1893 153744374 40.70 40.90 40.65 40.70 0.00 0% 40.70 95 40.75 31 8.81
2021-01-07 9945 2669800 1381 107722496 40.40 40.50 40.25 40.25 0.05 -1.11% 40.25 188 40.30 40 8.71
2021-01-08 9945 3733078 1866 150558554 40.30 40.50 40.25 40.35 0.10 0.25% 40.30 307 40.35 16 8.73
2021-01-11 9945 3494777 1796 141981511 40.40 40.85 40.40 40.65 0.30 0.74% 40.60 30 40.65 53 8.80
2021-01-12 9945 4391564 2242 178681948 40.70 40.95 40.40 40.50 0.15 -0.37% 40.50 8 40.55 22 8.77
2021-01-13 9945 3413516 1771 138786191 40.60 40.75 40.50 40.70 0.20 0.49% 40.65 28 40.70 124 8.81
2021-01-14 9945 3452519 1557 140664436 40.70 40.85 40.65 40.70 0.00 0% 40.70 315 40.75 6 8.81
2021-01-15 9945 4709150 2546 190263316 40.70 40.80 40.10 40.25 0.45 -1.11% 40.25 20 40.30 18 8.71
2021-01-18 9945 4792124 2510 191628214 40.25 40.30 39.70 40.20 0.05 -0.12% 40.15 15 40.20 74 8.70
2021-01-19 9945 3729209 2081 149451302 40.20 40.35 40.00 40.00 0.20 -0.5% 40.00 465 40.05 33 8.66
2021-01-20 9945 7555581 4490 298781011 40.00 40.10 39.20 39.35 0.65 -1.63% 39.35 49 39.40 88 8.52
2021-01-21 9945 2910549 1732 115222877 39.50 39.95 39.30 39.50 0.15 0.38% 39.45 178 39.50 3 8.55
2021-01-22 9945 2781818 1503 109827512 39.50 39.60 39.35 39.60 0.10 0.25% 39.60 92 39.65 25 8.57
2021-01-25 9945 2307514 1210 91444693 39.60 39.90 39.40 39.70 0.10 0.25% 39.70 21 39.75 26 8.59
2021-01-26 9945 2235146 1336 88433317 39.70 39.85 39.50 39.50 0.20 -0.5% 39.50 83 39.55 21 8.55
2021-01-27 9945 1856221 1095 73536700 39.70 39.80 39.45 39.50 0.00 0% 39.50 6 39.55 12 8.55
2021-01-28 9945 3542290 1847 138976620 39.20 39.45 39.15 39.25 0.25 -0.63% 39.25 89 39.30 17 8.50
2021-01-29 9945 5626364 3133 219391887 39.25 39.40 38.75 38.75 0.50 -1.27% 38.75 23 38.80 21 8.39
2021-02-02 9945 2022791 1289 79342817 38.80 39.50 38.70 39.25 0.45 1.29% 39.20 176 39.25 5 8.50
2021-02-03 9945 3139496 2032 123258122 39.40 39.75 39.10 39.10 0.15 -0.38% 39.10 32 39.15 5 8.46
2021-02-04 9945 2945276 1801 115314206 39.00 39.45 38.95 39.45 0.35 0.9% 39.35 1 39.45 40 8.54
2021-02-17 9945 5650302 3095 226884304 39.90 40.30 39.85 40.20 0.70 1.9% 40.15 88 40.25 72 8.70
2021-02-18 9945 6963254 3491 283746242 40.25 41.00 40.25 40.90 0.70 1.74% 40.85 88 40.90 30 8.85
2021-02-19 9945 3843711 1959 156352371 40.85 40.90 40.50 40.90 0.00 0% 40.85 35 40.90 2 8.85
2021-02-23 9945 8678863 4010 361378102 41.20 41.85 41.20 41.75 0.55 2.08% 41.70 130 41.75 16 9.04
2021-02-25 9945 5266906 2344 219310696 41.70 41.85 41.45 41.65 0.20 -0.24% 41.65 63 41.70 76 9.02
2021-03-02 9945 7114662 3315 298508317 42.05 42.25 41.60 41.60 0.10 -0.12% 41.60 38 41.65 103 9.00
2021-03-03 9945 7346637 3320 307877769 41.80 42.15 41.60 42.05 0.45 1.08% 42.05 36 42.10 24 9.10
2021-03-04 9945 8557703 3757 360995973 42.10 42.50 41.90 42.20 0.15 0.36% 42.15 115 42.20 9 9.13
2021-03-05 9945 4014525 2166 168841164 42.00 42.35 41.80 42.15 0.05 -0.12% 42.10 47 42.15 26 9.12
2021-03-08 9945 7699184 3919 327767993 42.30 42.80 42.20 42.75 0.60 1.42% 42.75 42 42.80 437 9.25
2021-03-09 9945 10603085 4897 458185479 43.00 43.50 42.80 43.50 0.75 1.75% 43.45 25 43.50 481 9.42
2021-03-10 9945 9284428 4495 407447199 43.50 44.50 43.50 43.85 0.35 0.8% 43.80 43 43.85 21 9.49
2021-03-11 9945 12282064 5742 540684769 43.75 44.60 43.60 43.80 0.05 -0.11% 43.80 7 43.85 82 9.48
2021-03-12 9945 7887646 4186 342426806 43.90 44.10 43.10 43.30 0.50 -1.14% 43.30 22 43.35 36 9.37
2021-03-15 9945 4463684 2360 193761316 43.30 43.75 43.15 43.75 0.45 1.04% 43.70 43 43.75 33 9.47
2021-03-16 9945 7813021 3837 345614245 43.75 44.40 43.70 44.40 0.65 1.49% 44.35 218 44.40 102 9.61
2021-03-17 9945 11416357 5821 515290974 44.50 45.50 44.50 45.30 0.90 2.03% 45.25 37 45.30 1 9.81
2021-03-18 9945 8574741 4368 387759709 45.55 45.85 44.80 45.15 0.15 -0.33% 45.10 180 45.15 23 9.77
2021-03-19 9945 8380059 4640 372343473 44.75 44.75 44.15 44.55 0.60 -1.33% 44.55 203 44.60 103 9.64
2021-03-22 9945 5743364 2889 255747699 44.60 44.90 44.15 44.85 0.30 0.67% 44.85 104 44.90 107 9.71
2021-03-23 9945 5638455 2909 253408842 44.95 45.20 44.60 45.20 0.35 0.78% 45.15 11 45.20 77 9.78
2021-03-24 9945 7946100 3849 355077057 45.20 45.35 44.30 44.40 0.80 -1.77% 44.40 106 44.45 31 9.61
2021-03-25 9945 8518411 4044 383300022 44.75 45.35 44.40 45.20 0.80 1.8% 45.20 39 45.25 168 9.78
2021-03-26 9945 6699268 3224 305081685 45.25 45.80 45.25 45.75 0.55 1.22% 45.70 25 45.75 201 9.90
2021-03-29 9945 41405617 19367 2023539925 50.30 50.30 47.75 48.85 3.10 6.78% 48.80 153 48.85 35 10.57
2021-03-30 9945 11268114 6173 548468677 48.60 49.25 48.10 48.90 0.05 0.1% 48.85 78 48.90 21 8.56
2021-04-01 9945 8777954 4616 434931405 49.70 49.95 49.20 49.60 0.10 1.43% 49.55 18 49.60 147 8.69
2021-04-06 9945 9683271 4901 483843661 49.70 50.30 49.65 50.00 0.40 0.81% 49.95 72 50.00 535 8.76
2021-04-07 9945 7044297 3471 352161520 50.10 50.40 49.80 50.00 0.00 0% 49.95 175 50.00 47 8.76
2021-04-08 9945 9666152 4588 482919575 50.00 50.20 49.70 49.80 0.20 -0.4% 49.80 71 49.85 128 8.72
2021-04-09 9945 8258229 4226 407965040 49.80 49.90 49.10 49.45 0.35 -0.7% 49.45 38 49.50 79 8.66
2021-04-12 9945 5125207 2733 255430089 49.55 50.00 49.55 49.95 0.50 1.01% 49.90 136 49.95 14 8.75
2021-04-13 9945 7814049 3653 391984263 50.10 50.50 49.85 49.85 0.10 -0.2% 49.85 55 49.90 40 8.73
2021-04-14 9945 6968627 3797 345287012 49.85 50.00 49.00 49.55 0.30 -0.6% 49.55 61 49.60 39 8.68
2021-04-15 9945 5965520 2717 298382160 49.65 50.30 49.55 50.10 0.55 1.11% 50.00 86 50.10 23 8.77
2021-04-16 9945 10420873 4915 527356659 50.20 51.50 50.10 51.40 1.30 2.59% 51.30 49 51.40 161 9.00
2021-04-19 9945 11466232 6104 606371358 52.20 53.40 52.00 53.10 1.70 3.31% 53.00 245 53.10 142 9.30
2021-04-20 9945 6183334 3244 327069632 53.10 53.30 52.30 53.10 0.00 0% 53.00 52 53.10 49 9.30
2021-04-21 9945 7756908 4533 416459740 52.90 54.20 52.60 54.10 1.00 1.88% 54.10 27 54.20 179 9.47
2021-04-22 9945 14201818 6750 765061034 54.10 54.80 52.50 52.70 1.40 -2.59% 52.70 63 52.80 22 9.23
2021-04-23 9945 6185111 3223 326893910 52.70 53.30 52.20 53.20 0.50 0.95% 53.10 106 53.20 35 9.32
2021-04-26 9945 8289025 4224 449348533 54.20 54.80 53.50 54.30 1.10 2.07% 54.30 16 54.40 352 9.51
2021-04-27 9945 5446290 3016 293704512 54.40 54.40 53.50 54.10 0.20 -0.37% 54.00 143 54.10 40 9.47
2021-04-28 9945 4913085 2675 263968409 54.10 54.10 53.50 53.70 0.40 -0.74% 53.60 212 53.70 8 9.40
2021-04-29 9945 5873984 3481 312998299 53.70 53.90 53.10 53.10 0.60 -1.12% 53.10 252 53.20 8 9.30
2021-05-03 9945 7025255 3438 373872638 53.10 53.70 52.80 53.10 0.00 0% 53.10 14 53.20 50 9.30
2021-05-04 9945 18891286 9426 996221958 53.70 54.60 49.80 52.20 0.90 -1.69% 52.20 101 52.30 239 9.14
2021-05-05 9945 7064110 3735 372274642 52.20 53.50 51.70 52.50 0.30 0.57% 52.50 146 52.60 16 9.19
2021-05-06 9945 4959764 3087 263088297 52.90 53.50 52.50 53.00 0.50 0.95% 52.90 59 53.00 62 9.28
2021-05-07 9945 3716130 2063 197431865 53.30 53.50 52.60 53.50 0.50 0.94% 53.40 54 53.50 317 9.37
2021-05-10 9945 8918019 4584 482743450 53.70 54.70 53.30 54.60 1.10 2.06% 54.50 103 54.60 443 9.56
2021-05-11 9945 14634261 7309 795926078 54.10 55.80 52.90 53.80 0.80 -1.47% 53.70 52 53.80 144 9.42
2021-05-12 9945 23840685 12219 1211385040 53.60 53.70 48.70 50.20 3.60 -6.69% 50.10 105 50.20 109 8.79
2021-05-13 9945 10128081 5832 503817252 48.95 50.80 48.50 49.85 0.35 -0.7% 49.85 129 49.90 9 8.73
2021-05-14 9945 11422304 5842 586172919 51.90 52.50 50.50 51.00 1.15 2.31% 51.00 57 51.10 100 8.93
2021-05-17 9945 14262064 7658 700673300 48.50 50.40 48.15 48.45 2.55 -5% 48.40 188 48.45 6 5.94
2021-05-18 9945 8581122 4321 432051121 49.10 51.30 49.05 51.00 2.55 5.26% 51.00 32 51.10 30 6.26
2021-05-19 9945 7145429 3466 366996348 51.00 51.90 50.70 51.20 0.20 0.39% 51.20 23 51.30 69 6.28
2021-05-20 9945 5555403 3003 283859357 51.70 51.80 50.70 51.00 0.20 -0.39% 50.90 97 51.00 41 6.26
2021-05-21 9945 3876029 2169 199641869 51.50 51.80 51.10 51.70 0.70 1.37% 51.60 121 51.70 147 6.34
2021-05-24 9945 4078848 2056 209883804 51.30 51.80 51.00 51.50 0.20 -0.39% 51.40 161 51.50 27 6.32
2021-05-25 9945 3556364 2064 183823830 51.80 51.90 51.50 51.70 0.20 0.39% 51.60 69 51.70 66 6.34
2021-05-26 9945 2819141 1536 145623343 51.70 51.90 51.30 51.80 0.10 0.19% 51.80 64 51.90 110 6.36
2021-05-27 9945 6426938 1990 333238046 51.80 52.00 51.30 52.00 0.20 0.39% 51.90 50 52.00 63 6.38
2021-05-28 9945 3666771 2008 192035108 52.10 52.60 52.10 52.40 0.40 0.77% 52.30 100 52.40 59 6.43
2021-05-31 9945 4410398 2362 231429232 52.80 52.80 52.10 52.50 0.10 0.19% 52.40 39 52.50 49 6.44
2021-06-01 9945 2511710 1487 131697159 52.40 52.60 52.30 52.50 0.00 0% 52.50 16 52.60 74 6.44
2021-06-02 9945 3420896 1926 179569189 52.50 52.70 52.20 52.50 0.00 0% 52.40 11 52.50 10 6.44
2021-06-03 9945 2251459 1221 118471353 52.60 52.80 52.50 52.70 0.20 0.38% 52.60 145 52.70 28 6.47
2021-06-04 9945 2034222 1183 106661656 52.70 52.70 52.30 52.50 0.20 -0.38% 52.40 54 52.50 99 6.44
2021-06-07 9945 3742377 2046 194945957 52.50 52.50 51.50 52.20 0.30 -0.57% 52.20 17 52.30 71 6.40
2021-06-08 9945 1784267 932 93146346 52.40 52.40 52.00 52.30 0.10 0.19% 52.30 18 52.40 127 6.42
2021-06-09 9945 2047096 1144 106828795 52.20 52.40 52.00 52.10 0.20 -0.38% 52.10 21 52.20 50 6.39
2021-06-10 9945 1771814 1128 92521796 52.10 52.40 52.00 52.30 0.20 0.38% 52.30 11 52.40 133 6.42
2021-06-11 9945 4554841 2684 241925809 52.60 53.60 52.50 53.20 0.90 1.72% 53.20 47 53.30 193 6.53
2021-06-15 9945 3718919 2195 199404228 53.50 53.90 53.40 53.70 0.50 0.94% 53.70 1 53.80 165 6.59
2021-06-16 9945 3345982 2287 178922370 53.70 53.80 53.20 53.40 0.30 -0.56% 53.40 28 53.50 14 6.55
2021-06-17 9945 2691287 1672 143216677 53.30 53.40 53.10 53.20 0.20 -0.37% 53.10 282 53.20 35 6.53
2021-06-18 9945 5203875 1924 279216866 53.20 54.00 53.20 54.00 0.80 1.5% 53.80 39 54.00 117 6.63
2021-06-21 9945 5602805 2986 302003165 53.80 54.50 53.60 53.90 0.10 -0.19% 53.80 96 53.90 135 6.61
2021-06-22 9945 3362805 1952 181654567 53.90 54.20 53.80 53.80 0.10 -0.19% 53.80 146 53.90 11 6.60
2021-06-23 9945 3292900 1917 177655987 53.80 54.10 53.70 54.00 0.20 0.37% 54.00 5 54.10 65 6.63
2021-06-24 9945 5567195 2591 302865050 54.20 54.70 54.20 54.20 0.20 0.37% 54.20 155 54.30 24 6.65
2021-06-25 9945 5048189 2665 276522227 54.60 55.00 54.50 54.80 0.60 1.11% 54.80 14 54.90 262 6.72
2021-06-28 9945 15496008 7896 878676564 55.00 57.60 55.00 57.60 2.80 5.11% 57.50 67 57.60 91 7.07
2021-06-29 9945 8467506 4982 482212949 58.00 58.10 56.20 56.70 0.90 -1.56% 56.60 155 56.70 24 6.96
2021-06-30 9945 4846686 2840 274325163 56.80 57.00 56.20 56.60 0.10 -0.18% 56.60 17 56.70 52 6.94
2021-07-01 9945 4105434 2624 233052391 56.60 57.40 56.30 56.60 0.00 0% 56.60 71 56.70 21 6.94
2021-07-02 9945 3237363 2036 183078015 56.80 57.10 56.30 56.40 0.20 -0.35% 56.40 112 56.50 6 6.92
2021-07-05 9945 3970506 2315 225578036 56.70 57.30 56.60 56.70 0.30 0.53% 56.70 86 56.80 19 6.96
2021-07-06 9945 2906600 1757 165513171 57.10 57.10 56.70 56.80 0.10 0.18% 56.80 112 56.90 26 6.97
2021-07-07 9945 12447123 6694 731594825 57.00 59.50 57.00 59.10 2.30 4.05% 59.10 11 59.20 129 7.25
2021-07-08 9945 21110766 10888 1301449960 59.70 63.80 59.60 62.90 3.80 6.43% 62.80 241 62.90 24 7.72
2021-07-09 9945 14278861 8124 896626779 62.70 64.30 62.00 62.90 0.00 0% 62.80 33 62.90 117 7.72
2021-07-12 9945 11845916 6779 765582442 63.70 65.50 63.40 65.40 2.50 3.97% 65.40 62 65.50 173 8.02
2021-07-13 9945 12797485 7805 827731585 66.30 66.30 63.70 64.00 1.40 -2.14% 63.90 35 64.00 26 7.85
2021-07-14 9945 8702980 5188 549754844 64.00 64.20 62.20 63.30 0.70 -1.09% 63.30 21 63.40 16 7.77
2021-07-15 9945 5598600 3203 361218660 63.80 64.90 63.80 64.80 1.50 2.37% 64.70 42 64.80 83 7.95
2021-07-16 9945 6778213 4476 438210052 64.80 65.60 63.90 65.60 0.80 1.23% 65.50 80 65.60 63 8.05
2021-07-19 9945 12219684 7164 818059730 66.10 68.50 65.90 66.60 1.00 1.52% 66.60 10 66.70 86 8.17
2021-07-20 9945 7322131 4560 481134720 65.90 66.60 65.30 65.80 0.80 -1.2% 65.80 28 65.90 57 8.07
2021-07-21 9945 10251072 6556 668767247 66.90 66.90 64.00 65.10 0.70 -1.06% 65.10 64 65.20 58 7.99
2021-07-22 9945 7676000 3815 498534100 65.60 65.60 64.60 65.00 0.10 -0.15% 64.90 62 65.00 72 7.98
2021-07-23 9945 14492676 7077 953528632 65.40 66.50 64.80 66.40 1.40 2.15% 66.40 109 66.50 455 8.15
2021-07-26 9945 8307886 4507 543964097 66.20 66.40 64.60 64.80 0.00 -2.41% 64.70 39 64.80 20 7.95
2021-07-27 9945 10329083 6248 650392682 64.80 64.80 62.00 62.10 2.70 -4.17% 62.10 98 62.30 28 7.62
2021-07-28 9945 9294779 5177 566489466 62.00 62.00 59.00 61.40 0.70 -1.13% 61.30 30 61.40 8 7.53
2021-07-29 9945 4490688 2371 277952193 62.80 62.80 61.10 62.20 0.80 1.3% 62.20 11 62.30 26 7.63
2021-07-30 9945 3113585 1846 194180636 62.20 63.00 61.80 62.40 0.20 0.32% 62.30 10 62.40 1 7.66
2021-08-02 9945 4064064 2024 255640401 62.40 63.60 62.10 63.60 1.20 1.92% 63.60 92 63.70 72 7.80
2021-08-03 9945 3757618 1819 239676808 63.90 64.30 63.30 64.30 0.70 1.1% 64.20 3 64.30 42 7.89
2021-08-04 9945 3851896 1786 249125662 64.60 65.00 64.30 65.00 0.70 1.09% 64.90 13 65.00 1 7.98
2021-08-05 9945 3540962 1783 229509411 65.10 65.40 64.40 64.70 0.30 -0.46% 64.70 195 64.80 18 7.94
2021-08-06 9945 2437314 1341 157318476 64.70 64.90 64.20 64.70 0.00 0% 64.60 75 64.70 23 7.94
2021-08-09 9945 3308217 1971 214220986 64.50 65.60 64.10 64.90 0.20 0.31% 64.80 29 64.90 11 7.96
2021-08-10 9945 2901794 1752 187929060 64.90 65.30 64.50 64.50 0.40 -0.62% 64.50 147 64.60 32 7.91
2021-08-11 9945 6743695 3955 441112653 65.10 66.00 64.80 65.30 0.80 1.24% 65.20 69 65.30 65 8.01
2021-08-12 9945 5766952 3391 380894893 65.70 67.00 65.10 67.00 1.70 2.6% 66.90 68 67.00 291 8.22
2021-08-13 9945 9327425 5573 630683682 68.50 68.50 66.50 67.80 0.80 1.19% 67.70 23 67.80 28 7.00
2021-08-16 9945 8880312 5150 590635039 67.30 68.00 65.60 65.90 1.90 -2.8% 65.80 128 65.90 78 6.80
2021-08-17 9945 7308990 4745 471479003 65.90 65.90 63.40 63.50 2.40 -3.64% 63.50 104 63.60 62 6.55
2021-08-18 9945 7191911 3730 460894325 62.60 65.70 62.20 65.40 1.90 2.99% 65.40 18 65.50 75 6.75
2021-08-19 9945 5409766 3342 346995921 65.10 65.20 63.50 63.60 1.80 -2.75% 63.50 171 63.60 46 6.56
2021-08-20 9945 4691932 2837 296330418 63.70 64.20 62.20 63.00 0.60 -0.94% 63.00 114 63.10 25 6.50
2021-08-23 9945 3733862 1969 240957372 63.80 65.00 63.80 64.80 1.80 2.86% 64.70 20 64.80 20 6.69
2021-08-24 9945 2791204 2016 180276314 65.40 65.40 64.10 64.80 0.00 0% 64.70 2 64.90 45 6.69
2021-08-25 9945 3457248 2063 225553072 64.90 65.70 64.70 65.40 0.60 0.93% 65.40 5 65.50 372 6.75
2021-08-26 9945 2660869 1824 173883400 65.70 65.70 65.10 65.30 0.10 -0.15% 65.30 51 65.40 3 6.74
2021-08-27 9945 6046763 3507 401159400 65.30 67.00 65.30 66.90 1.60 2.45% 66.80 34 66.90 5 6.90
2021-08-30 9945 5238018 3118 353187650 67.10 67.90 67.10 67.60 0.70 1.05% 67.60 121 67.70 130 6.98
2021-08-31 9945 11883130 5367 813278161 67.60 69.80 66.60 69.30 1.70 2.51% 69.20 201 69.30 9 7.15
2021-09-01 9945 13641274 7492 966656422 69.30 72.20 68.90 71.30 2.00 2.89% 71.20 50 71.30 22 7.36
2021-09-02 9945 11180628 6832 785736315 71.50 72.50 69.10 69.40 1.90 -2.66% 69.30 270 69.40 30 7.16
2021-09-03 9945 4635564 3195 324773223 69.70 70.80 69.50 69.90 0.50 0.72% 69.80 68 69.90 2 7.21
2021-09-06 9945 20410681 10900 1496046056 71.10 74.90 71.10 73.60 3.70 5.29% 73.50 162 73.60 16 7.60
2021-09-07 9945 15141099 8808 1134883353 73.60 76.10 73.00 76.10 2.50 3.4% 76.00 146 76.10 17 7.85
2021-09-08 9945 12713482 7633 958245019 76.50 76.70 74.60 75.10 1.00 -1.31% 75.10 62 75.20 15 7.75
2021-09-09 9945 14216212 7731 1090066168 74.80 78.60 74.50 78.50 3.40 4.53% 78.50 382 78.60 44 8.10
2021-09-10 9945 18510961 11134 1485939696 79.10 81.40 78.40 81.20 2.70 3.44% 81.20 9 81.30 128 8.38
2021-09-13 9945 28504415 17473 2147483647 81.30 84.70 80.20 81.50 0.30 0.37% 81.40 51 81.50 80 8.41
2021-09-14 9945 18354965 10401 1506988660 82.50 83.50 80.70 83.50 2.00 2.45% 83.50 42 83.60 55 8.62
2021-09-15 9945 15824719 10074 1331582013 82.70 85.00 82.60 84.60 1.10 1.32% 84.60 27 84.70 52 8.73
2021-09-16 9945 12346746 8074 1040265532 85.00 85.50 83.00 83.90 0.70 -0.83% 83.80 27 83.90 27 8.66
2021-09-17 9945 19673000 8317 1666707700 84.00 85.70 83.60 85.00 1.10 1.31% 85.00 167 85.10 2 8.77
2021-09-22 9945 35011183 19468 2147483647 83.80 84.50 78.00 82.30 2.70 -3.18% 82.20 74 82.30 188 8.49
2021-09-23 9945 46410318 25588 2147483647 61.50 62.60 59.50 61.10 0.00 -25.76% 61.10 83 61.20 385 6.31
2021-09-24 9945 21938437 15183 1324387261 61.60 61.70 59.60 59.80 1.30 -2.13% 59.70 330 59.80 97 6.17
2021-09-27 9945 32837895 22424 1875401803 59.70 59.70 56.00 56.10 3.70 -6.19% 56.10 571 56.20 76 5.79
2021-09-28 9945 16997945 10366 972073842 55.60 58.50 55.00 57.90 1.80 3.21% 57.90 147 58.00 68 5.98
2021-09-29 9945 9105242 6163 523952917 56.90 58.40 56.70 57.40 0.50 -0.86% 57.40 216 57.50 36 5.92
2021-09-30 9945 8029189 4727 462640216 57.60 58.20 57.20 57.40 0.00 0% 57.40 239 57.50 10 5.92
2021-10-01 9945 10167260 7880 572010872 57.20 57.20 55.70 56.00 1.40 -2.44% 56.00 190 56.10 24 5.78
2021-10-04 9945 8909702 5858 496383504 56.50 56.90 55.20 55.30 0.70 -1.25% 55.20 217 55.30 14 5.71
2021-10-05 9945 6381846 4339 352773884 55.00 56.00 54.40 56.00 0.70 1.27% 56.00 1 56.10 59 5.78
2021-10-06 9945 8839930 5904 495955294 56.70 57.40 55.30 55.30 0.70 -1.25% 55.30 155 55.40 22 5.71
2021-10-07 9945 3983937 2882 223745339 56.40 56.50 55.70 56.40 1.10 1.99% 56.30 41 56.40 23 5.82
2021-10-08 9945 8048972 4777 457974152 56.90 57.70 56.40 56.80 0.40 0.71% 56.80 86 56.90 69 5.86
2021-10-12 9945 9615090 5947 533103532 56.40 56.40 55.10 55.30 1.50 -2.64% 55.20 182 55.30 49 5.71
2021-10-13 9945 6621542 4945 361785878 55.30 55.70 54.10 54.80 0.50 -0.9% 54.80 51 54.90 68 5.66
2021-10-14 9945 3460921 2503 189509633 55.50 55.50 54.30 54.50 0.30 -0.55% 54.50 108 54.60 1 5.62
2021-10-15 9945 3620407 2213 199160221 54.80 55.30 54.50 55.20 0.70 1.28% 55.10 25 55.20 87 5.70
2021-10-18 9945 6144471 3626 346045225 55.30 57.00 55.30 56.40 1.20 2.17% 56.40 19 56.50 58 5.82
2021-10-19 9945 4652038 2530 262786304 56.40 57.00 55.80 57.00 0.60 1.06% 56.80 1 57.00 166 5.88
2021-10-20 9945 4918129 2878 279741497 57.50 57.50 56.50 57.30 0.30 0.53% 57.00 2 57.30 86 5.91
2021-10-21 9945 8466414 4452 491692922 57.50 58.50 57.10 58.20 0.90 1.57% 58.10 168 58.20 153 6.01
2021-10-22 9945 16045128 9721 962547022 58.60 60.90 58.30 60.80 2.60 4.47% 60.80 165 60.90 112 6.27
2021-10-25 9945 14602770 8818 896249909 61.60 62.30 60.40 61.90 1.10 1.81% 61.80 6 61.90 57 6.39
2021-10-26 9945 25492028 16763 1665300535 62.00 67.30 61.70 67.20 5.30 8.56% 67.20 14 67.30 285 6.94
2021-10-27 9945 37647444 24878 2147483647 67.50 72.00 67.10 69.90 2.70 4.02% 69.80 13 69.90 49 7.21
2021-10-28 9945 16187177 10022 1130436800 69.40 71.00 68.90 69.90 0.00 0% 69.80 188 69.90 5 7.21
2021-10-29 9945 14885829 10610 1058662477 70.50 71.90 70.20 70.90 1.00 1.43% 70.90 114 71.00 165 7.32
2021-11-01 9945 11141437 7880 790413825 71.80 72.10 70.30 70.90 0.00 0% 70.80 15 70.90 67 7.32
2021-11-02 9945 18642246 13236 1282389479 71.10 71.50 67.50 68.20 2.70 -3.81% 68.10 149 68.20 107 7.04
2021-11-03 9945 8311898 5229 577000470 69.00 70.00 68.40 69.60 1.40 2.05% 69.60 92 69.70 113 7.18
2021-11-04 9945 7753115 5459 535476407 70.60 70.60 68.30 68.50 1.10 -1.58% 68.50 13 68.60 24 7.07
2021-11-05 9945 11322860 8498 758970164 68.10 68.30 66.60 67.00 1.50 -2.19% 66.90 399 67.00 243 6.91
2021-11-08 9945 5776686 3921 389012777 67.00 67.90 66.30 67.50 0.50 0.75% 67.40 38 67.50 48 6.97
2021-11-09 9945 10726702 8727 719013601 67.10 67.90 66.50 67.50 0.00 0% 67.40 220 67.50 175 6.97
2021-11-10 9945 8318576 8292 557848728 67.50 67.90 66.70 66.80 0.70 -1.04% 66.80 50 66.90 111 6.89
2021-11-11 9945 7005593 5391 467568459 66.90 67.50 66.10 66.70 0.10 -0.15% 66.70 5 66.80 71 6.88
2021-11-12 9945 9532192 7135 646159790 67.00 68.50 66.60 68.50 1.80 2.7% 68.40 80 68.50 71 7.07
2021-11-15 9945 16825152 12427 1167630795 69.50 70.50 68.40 69.00 0.50 0.73% 68.90 62 69.00 56 9.73
2021-11-16 9945 6315879 4751 432886978 69.00 69.20 68.20 68.50 0.50 -0.72% 68.50 393 68.60 80 9.66
2021-11-17 9945 5741877 3912 393758833 68.70 68.90 68.10 68.90 0.40 0.58% 68.80 82 68.90 24 9.72
2021-11-18 9945 5044379 3640 346885178 68.80 69.40 68.50 68.70 0.20 -0.29% 68.70 22 68.80 37 9.69
2021-11-19 9945 11317752 8261 765484756 68.80 69.00 67.00 67.10 1.60 -2.33% 67.10 167 67.20 68 9.46
2021-11-22 9945 6326150 4232 422538706 67.00 67.40 66.30 66.70 0.40 -0.6% 66.70 182 66.90 2 9.41
2021-11-23 9945 4596531 3930 306452740 66.40 67.20 66.30 66.50 0.20 -0.3% 66.50 6 66.60 55 9.38
2021-11-24 9945 4316785 2762 288089385 66.50 67.20 66.40 66.90 0.40 0.6% 66.80 102 66.90 36 9.44
2021-11-25 9945 3382620 2562 226309487 67.00 67.50 66.70 66.70 0.20 -0.3% 66.60 244 66.70 26 9.41
2021-11-26 9945 11437188 9393 746829151 66.60 66.80 64.50 64.90 1.80 -2.7% 64.80 314 64.90 92 9.15
2021-11-29 9945 13841079 9221 877252445 63.00 64.40 62.30 63.80 1.10 -1.69% 63.70 91 63.80 41 9.00
2021-11-30 9945 11755767 4648 758796611 64.30 65.40 64.20 64.20 0.40 0.63% 64.20 287 64.40 11 9.06
2021-12-01 9945 4698927 2903 303320221 64.20 65.20 63.40 64.80 0.60 0.93% 64.80 10 64.90 67 9.14
2021-12-02 9945 5551094 4752 354946541 64.60 64.60 63.60 63.70 1.10 -1.7% 63.70 312 63.80 40 8.98
2021-12-03 9945 6029671 4449 384194713 63.60 64.70 63.20 63.40 0.30 -0.47% 63.40 105 63.60 19 8.94
2021-12-06 9945 5743446 4371 361815714 63.20 63.70 62.50 63.00 0.40 -0.63% 62.90 168 63.00 97 8.89
2021-12-07 9945 6289582 4798 402170912 63.10 64.60 63.10 64.40 1.40 2.22% 64.30 63 64.40 37 9.08
2021-12-08 9945 4055592 3334 261309785 64.80 65.10 64.10 64.10 0.30 -0.47% 64.10 61 64.20 80 9.04
2021-12-09 9945 2484498 1970 159413504 64.40 64.50 64.00 64.00 0.10 -0.16% 64.00 88 64.10 23 9.03
2021-12-10 9945 3894866 3120 246912372 63.90 63.90 63.20 63.20 0.80 -1.25% 63.20 44 63.30 3 8.91
2021-12-13 9945 9408817 8499 585107156 63.20 63.20 61.50 61.60 1.60 -2.53% 61.60 50 61.70 67 8.69
2021-12-14 9945 7025313 4483 430036816 61.20 62.30 60.40 61.00 0.60 -0.97% 61.00 252 61.10 38 8.60
2021-12-15 9945 3965377 3130 244440251 60.60 62.20 60.60 61.90 0.90 1.48% 61.90 45 62.00 170 8.73
2021-12-16 9945 2986245 2694 184786467 62.50 62.50 61.50 61.80 0.10 -0.16% 61.70 62 61.80 18 8.72
2021-12-17 9945 4541821 2294 279115483 61.10 62.00 61.00 61.30 0.50 -0.81% 61.30 565 61.40 54 8.65
2021-12-20 9945 3199372 2288 196319804 61.50 62.20 61.00 61.40 0.10 0.16% 61.40 13 61.50 64 8.66
2021-12-21 9945 6291248 3557 390129164 61.40 63.10 61.00 62.40 1.00 1.63% 62.30 126 62.40 2 8.80
2021-12-22 9945 3008161 2242 187450114 62.50 62.80 62.00 62.00 0.40 -0.64% 62.00 249 62.10 3 8.74
2021-12-23 9945 2475873 1814 154440622 62.00 62.70 62.00 62.50 0.50 0.81% 62.40 43 62.50 83 8.82
2021-12-24 9945 5477077 3713 346937999 62.70 63.70 62.70 63.30 0.80 1.28% 63.20 185 63.30 6 8.93
2021-12-27 9945 3910229 3781 246817225 63.70 63.90 62.80 63.00 0.30 -0.47% 62.90 59 63.00 31 8.89
2021-12-28 9945 2430997 2130 152861409 63.10 63.10 62.60 63.00 0.00 0% 62.90 49 63.00 299 8.89
2021-12-29 9945 3121066 2215 197924378 63.30 63.80 63.00 63.50 0.50 0.79% 63.50 82 63.60 63 8.96
2021-12-30 9945 3354197 2537 213658721 63.80 64.20 63.30 63.80 0.30 0.47% 63.80 36 63.90 126 9.00