新光金(2888)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　10.80
0
0%		10.85
0.05
0.46%		10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		 　10.95
0.05
0.46%		11.10
0.15
1.37%		11.35
0.25
2.25%		11.95
0.6
5.29%		11.80
-0.15
-1.26%		 　11.70
-0.1
-0.85%		11.85
0.15
1.28%		11.55
-0.3
-2.53%		11.50
-0.05
-0.43%		11.20
-0.3
-2.61%		 　11.10
-0.1
-0.89%		10.95
-0.15
-1.35%		11.05
0.1
0.91%		 11.27
2 月　　　　　　11.40
0.35
3.17%		11.40
0
0%		11.40
0
0%		11.40
0
0%		11.50
0.1
0.88%		 　11.30
-0.2
-1.74%		11.25
-0.05
-0.44%		11.35
0.1
0.89%		11.55
0.2
1.76%		11.90
0.35
3.03%		 　11.75
-0.15
-1.26%		11.45
-0.3
-2.55%		11.45
0
0%		11.20
-0.25
-2.18%		11.25
0.05
0.45%		 11.32
3 月10.95
-0.3
-2.67%		10.70
-0.25
-2.28%		10.80
0.1
0.93%		 　　10.00
-0.8
-7.41%		9.86
-0.14
-1.4%		9.87
0.01
0.1%		10.15
0.28
2.84%		10.05
-0.1
-0.99%		 　10.05
0
0%		10.10
0.05
0.5%		10.20
0.1
0.99%		10.35
0.15
1.47%		10.60
0.25
2.42%		 　10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.90
0.3
2.83%		10.85
-0.05
-0.46%		10.65
-0.2
-1.84%		 　10.70
0.05
0.47%		10.60
-0.1
-0.93%		10.75
0.15
1.42%		10.80
0.05
0.47%		10.45
4 月11.25
0.45
4.17%		 　　　11.30
0.05
0.44%		11.00
-0.3
-2.65%		11.15
0.15
1.36%		 　10.95
-0.2
-1.79%		10.80
-0.15
-1.37%		10.90
0.1
0.93%		10.65
-0.25
-2.29%		10.55
-0.1
-0.94%		 　10.30
-0.25
-2.37%		10.35
0.05
0.49%		10.15
-0.2
-1.93%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		 　10.00
-0.1
-0.99%		9.98
-0.02
-0.2%		9.77
-0.21
-2.1%		9.76
-0.01
-0.1%		9.83
0.07
0.72%		 10.44
5 月　　9.75
-0.08
-0.81%		9.62
-0.13
-1.33%		9.61
-0.01
-0.1%		9.47
-0.14
-1.46%		 　9.09
-0.38
-4.01%		9.18
0.09
0.99%		9.08
-0.1
-1.09%		8.90
-0.18
-1.98%		9.00
0.1
1.12%		 　8.85
-0.15
-1.67%		8.90
0.05
0.56%		9.13
0.23
2.58%		8.98
-0.15
-1.64%		8.98
0
0%		 　8.92
-0.06
-0.67%		8.89
-0.03
-0.34%		8.76
-0.13
-1.46%		8.78
0.02
0.23%		8.95
0.17
1.94%		 　9.26
0.31
3.46%		9.27
0.01
0.11%		9.1
6 月9.21
-0.06
-0.65%		9.15
-0.06
-0.65%		 　　9.87
0.72
7.87%		9.61
-0.26
-2.63%		9.55
-0.06
-0.62%		9.61
0.06
0.63%		9.38
-0.23
-2.39%		 　9.16
-0.22
-2.35%		9.22
0.06
0.66%		9.18
-0.04
-0.43%		9.10
-0.08
-0.87%		9.07
-0.03
-0.33%		 　8.94
-0.13
-1.43%		9.14
0.2
2.24%		9.10
-0.04
-0.44%		9.07
-0.03
-0.33%		9.17
0.1
1.1%		 　9.23
0.06
0.65%		8.92
-0.31
-3.36%		8.90
-0.02
-0.22%		8.76
-0.14
-1.57%		 9.19
7 月8.50
-0.26
-2.97%		 　8.33
-0.17
-2%		8.52
0.19
2.28%		8.43
-0.09
-1.06%		8.51
0.08
0.95%		8.51
0
0%		 　8.45
-0.06
-0.71%		8.20
-0.25
-2.96%		8.43
0.23
2.8%		8.49
0.06
0.71%		8.33
-0.16
-1.88%		 　8.47
0.14
1.68%		8.52
0.05
0.59%		8.46
-0.06
-0.7%		8.46
0
0%		8.47
0.01
0.12%		 　8.49
0.02
0.24%		8.52
0.03
0.35%		8.42
-0.1
-1.17%		8.51
0.09
1.07%		8.55
0.04
0.47%		 8.47
8 月8.65
0.1
1.17%		8.51
-0.14
-1.62%		8.52
0.01
0.12%		8.49
-0.03
-0.35%		8.59
0.1
1.18%		 　8.61
0.02
0.23%		8.73
0.12
1.39%		8.80
0.07
0.8%		8.99
0.19
2.16%		8.97
-0.02
-0.22%		 　8.95
-0.02
-0.22%		8.95
0
0%		9.04
0.09
1.01%		8.96
-0.08
-0.88%		9.02
0.06
0.67%		 　9.00
-0.02
-0.22%		8.91
-0.09
-1%		8.88
-0.03
-0.34%		8.93
0.05
0.56%		9.01
0.08
0.9%		 　8.88
-0.13
-1.44%		8.83
-0.05
-0.56%		8.79
-0.04
-0.45%		8.83
9 月8.61
-0.18
-2.05%		8.51
-0.1
-1.16%		 　8.51
0
0%		8.51
0
0%		8.38
-0.13
-1.53%		8.57
0.19
2.27%		 　　8.69
0.12
1.4%		8.71
0.02
0.23%		8.57
-0.14
-1.61%		8.60
0.03
0.35%		8.69
0.09
1.05%		 　8.70
0.01
0.12%		8.69
-0.01
-0.11%		8.63
-0.06
-0.69%		8.48
-0.15
-1.74%		8.51
0.03
0.35%		 　8.34
-0.17
-2%		8.29
-0.05
-0.6%		8.12
-0.17
-2.05%		8.30
0.18
2.22%		8.21
-0.09
-1.08%		 8.5
10 月　　8.09
-0.12
-1.46%		8.12
0.03
0.37%		8.24
0.12
1.48%		8.30
0.06
0.73%		8.28
-0.02
-0.24%		 　　8.14
-0.14
-1.69%		8.15
0.01
0.12%		7.96
-0.19
-2.33%		8.00
0.04
0.5%		 　7.88
-0.12
-1.5%		7.97
0.09
1.14%		7.93
-0.04
-0.5%		8.07
0.14
1.77%		7.99
-0.08
-0.99%		 　7.91
-0.08
-1%		7.95
0.04
0.51%		8.01
0.06
0.75%		8.02
0.01
0.12%		8.05
0.03
0.37%		 8.00
-0.05
-0.62%		8.04
11 月8.12
0.12
1.5%		8.12
0
0%		8.04
-0.08
-0.99%		8.12
0.08
1%		 　8.20
0.08
0.99%		8.28
0.08
0.98%		8.30
0.02
0.24%		8.30
0
0%		8.53
0.23
2.77%		 　8.60
0.07
0.82%		8.67
0.07
0.81%		8.51
-0.16
-1.85%		8.50
-0.01
-0.12%		8.54
0.04
0.47%		 　8.57
0.03
0.35%		8.61
0.04
0.47%		8.71
0.1
1.16%		8.73
0.02
0.23%		8.71
-0.02
-0.23%		 　8.73
0.02
0.23%		8.85
0.12
1.37%		8.91
0.06
0.68%		 8.51
12 月8.90
-0.01
-0.11%		8.86
-0.04
-0.45%		 　8.84
-0.02
-0.23%		8.77
-0.07
-0.79%		8.77
0
0%		8.70
-0.07
-0.8%		8.71
0.01
0.11%		 　8.67
-0.04
-0.46%		10.60
1.93
22.26%		8.76
-1.84
-17.36%		8.74
-0.02
-0.23%		8.85
0.11
1.26%		 11.85
3
33.9%		8.80
-3.05
-25.74%		8.74
-0.06
-0.68%		8.70
-0.04
-0.46%		8.80
0.1
1.15%		8.75
-0.05
-0.57%		 　8.75
0
0%		8.78
0.03
0.34%		8.75
-0.03
-0.34%		8.78
0.03
0.34%		8.77
-0.01
-0.11%		　9.06

說明:最高漲幅:33.9%最低跌幅:-25.74% 最高價:11.95最低價:7.88平均價:9.41,灰色底表示週末,漲136天(23.56)元,跌155天(-25.1)元,平盤19天
34%=2,22%=1,8%=2,5%=1,4%=1,3%=14,2%=13,1%=58,0%=63,-0%=1,-1%=1,-2%=2,-3%=2,-4%=16,-5%=36,-6%=37,-7%=60,

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
2022-01-03 2888 78208639 12585 849483552 11.05 11.05 10.75 10.80 0.25 0% 10.80 41 10.85 4559 8.44
2022-01-04 2888 43868767 10533 473370324 10.85 10.85 10.75 10.85 0.05 0.46% 10.80 1465 10.85 2240 8.48
2022-01-05 2888 33022748 4515 358281811 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 1955 10.90 4605 8.52
2022-01-06 2888 57885641 7030 625690379 10.85 10.90 10.75 10.80 0.10 -0.92% 10.75 11480 10.80 414 8.44
2022-01-07 2888 93411925 12533 1021933741 10.85 11.05 10.85 10.90 0.10 0.93% 10.90 1154 10.95 4371 8.52
2022-01-10 2888 59238623 7845 649307633 11.00 11.05 10.90 10.95 0.05 0.46% 10.90 4178 10.95 1891 8.55
2022-01-11 2888 212909964 26531 2147483647 10.90 11.25 10.75 11.10 0.15 1.37% 11.05 6955 11.10 2436 8.67
2022-01-12 2888 287927262 37051 2147483647 11.20 11.50 11.10 11.35 0.25 2.25% 11.35 2314 11.40 14846 8.87
2022-01-13 2888 581272874 73206 2147483647 11.45 12.10 11.35 11.95 0.60 5.29% 11.90 9138 11.95 3567 9.34
2022-01-14 2888 450759611 57619 2147483647 11.90 12.15 11.55 11.80 0.15 -1.26% 11.75 3243 11.80 107 9.22
2022-01-17 2888 153477145 24319 1796062183 11.80 11.90 11.55 11.70 0.10 -0.85% 11.65 6414 11.70 4 9.14
2022-01-18 2888 176339466 22898 2094016280 11.80 12.00 11.70 11.85 0.15 1.28% 11.85 2226 11.90 1557 9.26
2022-01-19 2888 215709139 34493 2147483647 11.80 11.80 11.45 11.55 0.30 -2.53% 11.55 2553 11.60 5142 9.02
2022-01-20 2888 94612785 15066 1083398983 11.50 11.60 11.30 11.50 0.05 -0.43% 11.50 5568 11.55 3442 8.98
2022-01-21 2888 142498139 25017 1607385770 11.40 11.45 11.15 11.20 0.30 -2.61% 11.20 4107 11.25 3205 8.75
2022-01-24 2888 111811439 16259 1234003422 11.05 11.20 10.90 11.10 0.10 -0.89% 11.10 7414 11.15 2188 8.67
2022-01-25 2888 125581905 21092 1374437298 11.05 11.05 10.85 10.95 0.15 -1.35% 10.90 8430 10.95 2934 8.55
2022-01-26 2888 77773548 10629 859112935 10.95 11.10 10.90 11.05 0.10 0.91% 11.00 11749 11.05 517 8.63
2022-02-07 2888 115560327 16501 1307414788 11.15 11.45 11.10 11.40 0.35 3.17% 11.40 467 11.45 6708 8.91
2022-02-08 2888 90226312 13351 1027469719 11.40 11.50 11.25 11.40 0.00 0% 11.40 2286 11.45 1481 8.91
2022-02-09 2888 63814849 10035 727973327 11.45 11.50 11.35 11.40 0.00 0% 11.40 2940 11.45 5044 8.91
2022-02-10 2888 45337155 7531 515610256 11.45 11.45 11.30 11.40 0.00 0% 11.35 3895 11.40 2264 8.91
2022-02-11 2888 57435834 9664 657523659 11.35 11.55 11.30 11.50 0.10 0.88% 11.50 169 11.55 7882 8.98
2022-02-14 2888 80410022 13352 907013260 11.35 11.35 11.20 11.30 0.20 -1.74% 11.30 331 11.35 5326 8.83
2022-02-15 2888 57203725 9374 648282071 11.30 11.45 11.25 11.25 0.05 -0.44% 11.25 2857 11.30 2500 8.79
2022-02-16 2888 45685517 9293 519129023 11.40 11.40 11.30 11.35 0.10 0.89% 11.35 2777 11.40 4634 8.87
2022-02-17 2888 104378926 12890 1197987061 11.35 11.55 11.35 11.55 0.20 1.76% 11.50 2296 11.55 7435 9.02
2022-02-18 2888 357346865 124779 2147483647 11.50 12.00 11.45 11.90 0.35 3.03% 11.90 1084 11.95 3495 9.30
2022-02-21 2888 103143116 86597 1211465097 11.80 11.80 11.65 11.75 0.15 -1.26% 11.70 16237 11.75 30 9.18
2022-02-22 2888 196684215 32346 2147483647 11.65 11.65 11.30 11.45 0.30 -2.55% 11.45 686 11.50 5663 8.95
2022-02-23 2888 62399214 11101 712416655 11.40 11.50 11.35 11.45 0.00 0% 11.40 5634 11.45 1708 8.95
2022-02-24 2888 133850969 24965 1499724306 11.35 11.40 11.05 11.20 0.25 -2.18% 11.15 4401 11.20 2584 8.75
2022-02-25 2888 98182123 15893 1096254497 11.25 11.30 11.05 11.25 0.05 0.45% 11.20 826 11.25 958 8.79
2022-03-01 2888 238053744 37085 2147483647 10.95 11.00 10.70 10.95 0.30 -2.67% 10.90 7994 10.95 2284 8.55
2022-03-02 2888 166455000 25805 1777172700 10.75 10.80 10.55 10.70 0.25 -2.28% 10.65 8904 10.70 3953 6.82
2022-03-03 2888 89130000 12412 961982950 10.75 10.85 10.75 10.80 0.10 0.93% 10.75 14011 10.80 400 6.88
2022-03-07 2888 209962189 41754 2106748824 10.20 10.25 9.98 10.00 0.55 -7.41% 10.00 15916 10.05 859 6.37
2022-03-08 2888 134261858 28549 1330261310 9.88 9.99 9.81 9.86 0.14 -1.4% 9.86 1805 9.87 867 6.28
2022-03-09 2888 100939397 18594 998251489 9.86 9.95 9.86 9.87 0.01 0.1% 9.87 734 9.88 36 6.29
2022-03-10 2888 77773468 12043 785611502 10.00 10.20 10.00 10.15 0.28 2.84% 10.10 3426 10.15 4036 6.46
2022-03-11 2888 54302000 8864 544135940 10.00 10.15 9.99 10.05 0.10 -0.99% 10.00 3127 10.05 2633 6.40
2022-03-14 2888 38397000 5426 386398450 10.10 10.15 10.00 10.05 0.00 0% 10.05 2562 10.10 4012 6.40
2022-03-15 2888 56371000 8139 566760000 10.05 10.15 10.00 10.10 0.05 0.5% 10.10 139 10.15 3463 6.43
2022-03-16 2888 58911000 9350 598660050 10.15 10.25 10.10 10.20 0.10 0.99% 10.15 2415 10.20 6097 6.50
2022-03-17 2888 71612000 10029 741064750 10.30 10.40 10.30 10.35 0.15 1.47% 10.30 9889 10.35 315 6.59
2022-03-18 2888 138040000 13469 1450214550 10.40 10.60 10.35 10.60 0.25 2.42% 10.55 4528 10.60 3998 6.75
2022-03-21 2888 69426000 10113 736835750 10.65 10.75 10.55 10.65 0.05 0.47% 10.60 1330 10.65 4660 6.78
2022-03-22 2888 33072000 5133 349542400 10.60 10.65 10.50 10.60 0.05 -0.47% 10.55 4055 10.60 653 6.75
2022-03-23 2888 102148000 16624 1103586250 10.75 10.95 10.70 10.90 0.30 2.83% 10.85 4399 10.90 348 6.94
2022-03-24 2888 42390000 7122 458026550 10.80 10.85 10.75 10.85 0.05 -0.46% 10.80 610 10.85 4261 6.91
2022-03-25 2888 62813000 9651 671506100 10.90 10.90 10.60 10.65 0.20 -1.84% 10.60 9386 10.65 599 6.78
2022-03-28 2888 47794000 5638 505811250 10.60 10.70 10.45 10.70 0.05 0.47% 10.65 1947 10.70 971 6.82
2022-03-29 2888 44372000 7613 471654200 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 1204 10.65 1497 6.75
2022-03-30 2888 54352000 9027 584928000 10.70 10.80 10.65 10.75 0.15 1.42% 10.75 2933 10.80 1937 6.85
2022-03-31 2888 118747000 13301 1289356600 10.80 10.95 10.70 10.80 0.05 0.47% 10.80 6549 10.85 952 6.88
2022-04-01 2888 277396000 40834 2147483647 10.85 11.40 10.80 11.25 0.45 4.17% 11.20 5670 11.25 885 7.17
2022-04-06 2888 128145000 18140 1441983400 11.15 11.35 11.10 11.30 0.05 0.44% 11.25 6264 11.30 281 7.20
2022-04-07 2888 186519839 26216 2078602884 11.20 11.40 10.90 11.00 0.30 -2.65% 10.95 3282 11.00 2841 7.01
2022-04-08 2888 70187000 10127 778915300 11.10 11.20 11.00 11.15 0.15 1.36% 11.10 3076 11.15 4516 7.10
2022-04-11 2888 115161000 14586 1273650750 11.10 11.30 10.90 10.95 0.20 -1.79% 10.95 1355 11.00 2872 6.97
2022-04-12 2888 64778000 10327 701519000 10.90 10.95 10.75 10.80 0.15 -1.37% 10.80 2180 10.85 1940 6.88
2022-04-13 2888 59157000 9181 645060150 10.85 11.00 10.80 10.90 0.10 0.93% 10.90 2646 10.95 1376 6.94
2022-04-14 2888 72753000 11954 780444100 10.95 10.95 10.60 10.65 0.25 -2.29% 10.65 1776 10.70 3188 6.78
2022-04-15 2888 56556000 9244 597278800 10.55 10.65 10.50 10.55 0.10 -0.94% 10.50 13382 10.55 528 6.72
2022-04-18 2888 64808000 12134 671119500 10.50 10.50 10.25 10.30 0.25 -2.37% 10.30 4169 10.35 2393 6.56
2022-04-19 2888 53796670 18030 561191290 10.45 10.60 10.30 10.35 0.05 0.49% 10.35 1596 10.40 792 6.59
2022-04-20 2888 331830000 40505 2147483647 10.00 10.20 9.96 10.15 0.20 -1.93% 10.15 5020 10.20 3081 6.46
2022-04-21 2888 118733844 26810 1191973789 10.10 10.10 10.00 10.05 0.10 -0.99% 10.05 149 10.10 5401 6.40
2022-04-22 2888 137273000 14865 1378533540 9.99 10.15 9.96 10.10 0.05 0.5% 10.10 2113 10.15 5399 6.43
2022-04-25 2888 75001000 11678 750230590 10.00 10.05 9.98 10.00 0.10 -0.99% 10.00 4625 10.05 5894 6.37
2022-04-26 2888 66686000 13107 667119260 10.05 10.10 9.98 9.98 0.02 -0.2% 9.98 5003 9.99 636 6.36
2022-04-27 2888 140694686 29604 1376983015 9.83 9.86 9.71 9.77 0.21 -2.1% 9.76 2178 9.77 13 6.22
2022-04-28 2888 111577000 19989 1083837930 9.75 9.77 9.66 9.76 0.01 -0.1% 9.76 481 9.77 1506 6.22
2022-04-29 2888 71780000 10874 707760930 9.83 9.94 9.81 9.83 0.07 0.72% 9.83 1956 9.84 18 6.26
2022-05-03 2888 48040000 10513 469615110 9.84 9.84 9.75 9.75 0.08 -0.81% 9.75 1650 9.76 52 6.21
2022-05-04 2888 146379000 26776 1414509280 9.75 9.79 9.62 9.62 0.13 -1.33% 9.62 1559 9.63 12 6.13
2022-05-05 2888 85024000 19327 820735800 9.70 9.74 9.60 9.61 0.01 -0.1% 9.61 39 9.62 118 6.12
2022-05-06 2888 87495000 17822 829487960 9.50 9.53 9.44 9.47 0.14 -1.46% 9.47 1257 9.48 316 6.03
2022-05-09 2888 237049677 30928 2147483647 9.38 9.38 9.06 9.09 0.38 -4.01% 9.09 259 9.10 262 5.79
2022-05-10 2888 92665000 14660 846449810 9.00 9.22 8.96 9.18 0.09 0.99% 9.18 447 9.19 287 5.85
2022-05-11 2888 59092000 10655 538128630 9.14 9.18 9.06 9.08 0.10 -1.09% 9.08 624 9.09 738 5.78
2022-05-12 2888 93853000 20284 843096730 9.03 9.07 8.90 8.90 0.18 -1.98% 8.90 3824 8.91 571 5.67
2022-05-13 2888 55562000 11237 499051340 8.95 9.02 8.93 9.00 0.10 1.12% 8.99 118 9.00 48 5.73
2022-05-16 2888 95517000 19279 848421260 9.05 9.05 8.81 8.85 0.15 -1.67% 8.85 336 8.86 42 5.64
2022-05-17 2888 58147000 12479 517983100 8.85 8.95 8.85 8.90 0.05 0.56% 8.90 192 8.91 566 5.67
2022-05-18 2888 78266000 18691 711326520 8.95 9.16 8.93 9.13 0.23 2.58% 9.13 173 9.14 862 5.82
2022-05-19 2888 44259000 8750 397974570 9.00 9.03 8.95 8.98 0.15 -1.64% 8.98 6 8.99 652 5.72
2022-05-20 2888 38770000 6628 349137790 9.05 9.06 8.98 8.98 0.00 0% 8.98 832 8.99 71 5.72
2022-05-23 2888 51602000 9250 461228360 9.03 9.03 8.88 8.92 0.06 -0.67% 8.92 802 8.94 942 5.68
2022-05-24 2888 47965871 9838 428146710 8.95 9.02 8.89 8.89 0.03 -0.34% 8.89 421 8.90 3 7.73
2022-05-25 2888 130445000 25515 1142235340 8.91 8.93 8.70 8.76 0.13 -1.46% 8.76 2040 8.77 17 7.62
2022-05-26 2888 52165000 11546 458554990 8.80 8.83 8.76 8.78 0.02 0.23% 8.78 375 8.79 710 7.63
2022-05-27 2888 63894000 13261 570983800 8.84 8.98 8.83 8.95 0.17 1.94% 8.94 707 8.95 230 7.78
2022-05-30 2888 94381000 17671 868129500 9.09 9.30 9.07 9.26 0.31 3.46% 9.26 649 9.27 935 8.05
2022-05-31 2888 56444000 8204 521191390 9.26 9.28 9.18 9.27 0.01 0.11% 9.26 1844 9.27 634 8.06
2022-06-01 2888 37690000 8411 348055830 9.23 9.27 9.20 9.21 0.06 -0.65% 9.21 1523 9.22 13 8.01
2022-06-02 2888 39562000 10443 362460400 9.17 9.20 9.13 9.15 0.06 -0.65% 9.15 1802 9.16 35 7.96
2022-06-06 2888 345878000 56893 2147483647 9.34 10.05 9.34 9.87 0.72 7.87% 9.86 1739 9.87 614 8.58
2022-06-07 2888 225889000 38462 2147483647 9.90 9.90 9.61 9.61 0.26 -2.63% 9.61 2162 9.62 328 8.36
2022-06-08 2888 97233000 19865 931633700 9.65 9.69 9.52 9.55 0.06 -0.62% 9.55 612 9.56 456 8.30
2022-06-09 2888 35565000 6990 341357750 9.55 9.64 9.53 9.61 0.06 0.63% 9.60 1028 9.61 294 8.36
2022-06-10 2888 63309000 13933 591945330 9.35 9.38 9.29 9.38 0.23 -2.39% 9.37 1738 9.38 41 8.16
2022-06-13 2888 69352000 14758 636390820 9.22 9.27 9.15 9.16 0.22 -2.35% 9.16 215 9.17 209 7.97
2022-06-14 2888 43942000 8337 404367570 9.15 9.25 9.14 9.22 0.06 0.66% 9.22 446 9.23 214 8.02
2022-06-15 2888 48024000 10145 441499190 9.21 9.26 9.16 9.18 0.04 -0.43% 9.18 143 9.19 12 7.98
2022-06-16 2888 64817000 11673 596925310 9.30 9.38 9.07 9.10 0.08 -0.87% 9.09 1812 9.10 103 7.91
2022-06-17 2888 86205000 11238 780683150 9.05 9.12 9.00 9.07 0.03 -0.33% 9.07 670 9.10 539 7.89
2022-06-20 2888 71790325 13162 648164648 9.07 9.18 8.94 8.94 0.13 -1.43% 8.93 1632 8.94 351 7.77
2022-06-21 2888 61223000 9391 557916920 9.03 9.19 8.97 9.14 0.20 2.24% 9.14 1385 9.15 61 7.95
2022-06-22 2888 39620000 8016 361090090 9.18 9.24 9.04 9.10 0.04 -0.44% 9.09 48 9.10 907 7.91
2022-06-23 2888 42488153 8075 386321100 9.15 9.18 9.01 9.07 0.03 -0.33% 9.06 404 9.07 259 7.89
2022-06-24 2888 42337000 6739 388308840 9.14 9.21 9.13 9.17 0.10 1.1% 9.16 69 9.17 5 7.97
2022-06-27 2888 80018000 9756 739929210 9.25 9.29 9.21 9.23 0.06 0.65% 9.23 2323 9.24 349 8.03
2022-06-28 2888 85077000 14350 755622610 8.82 8.95 8.82 8.92 0.00 -3.36% 8.91 668 8.92 849 7.76
2022-06-29 2888 32629000 7021 289728990 8.86 8.91 8.84 8.90 0.02 -0.22% 8.90 76 8.91 534 7.74
2022-06-30 2888 51851000 9618 456709260 8.88 8.90 8.76 8.76 0.14 -1.57% 8.76 1468 8.77 173 7.62
2022-07-01 2888 73142306 15541 630021360 8.75 8.78 8.48 8.50 0.26 -2.97% 8.50 78 8.51 325 7.39
2022-07-04 2888 61679000 10856 516842990 8.52 8.57 8.29 8.33 0.17 -2% 8.32 803 8.33 252 7.24
2022-07-05 2888 43368000 7614 368854910 8.43 8.62 8.42 8.52 0.19 2.28% 8.52 196 8.53 160 7.41
2022-07-06 2888 32895434 9057 277440454 8.53 8.55 8.37 8.43 0.09 -1.06% 8.42 20 8.43 117 7.33
2022-07-07 2888 35012000 7715 296699420 8.46 8.56 8.35 8.51 0.08 0.95% 8.51 362 8.52 250 7.40
2022-07-08 2888 30437000 6715 259569730 8.53 8.59 8.47 8.51 0.00 0% 8.51 309 8.52 71 7.40
2022-07-11 2888 19802000 4196 167253650 8.53 8.53 8.41 8.45 0.06 -0.71% 8.44 272 8.45 160 7.35
2022-07-12 2888 55260000 11391 455479060 8.40 8.40 8.17 8.20 0.25 -2.96% 8.19 1176 8.20 1110 7.13
2022-07-13 2888 40787000 8780 342734510 8.31 8.47 8.30 8.43 0.23 2.8% 8.43 15 8.44 17 7.33
2022-07-14 2888 19788000 3502 167075940 8.39 8.49 8.36 8.49 0.06 0.71% 8.48 17 8.49 370 7.38
2022-07-15 2888 29732000 5794 248393220 8.45 8.46 8.32 8.33 0.16 -1.88% 8.33 200 8.34 269 7.24
2022-07-18 2888 28464000 5422 239982200 8.38 8.47 8.34 8.47 0.14 1.68% 8.46 265 8.47 108 7.37
2022-07-19 2888 16523000 3708 140298700 8.45 8.52 8.41 8.52 0.05 0.59% 8.51 23 8.52 708 7.41
2022-07-20 2888 46488000 7473 397166510 8.58 8.63 8.43 8.46 0.06 -0.7% 8.45 922 8.46 27 7.36
2022-07-21 2888 41355000 7012 347154610 8.44 8.46 8.30 8.46 0.00 0% 8.45 64 8.46 140 7.36
2022-07-22 2888 27019416 5853 228865594 8.45 8.54 8.41 8.47 0.01 0.12% 8.47 86 8.48 38 7.37
2022-07-25 2888 17044000 3567 144601670 8.47 8.52 8.41 8.49 0.02 0.24% 8.49 226 8.50 229 7.38
2022-07-26 2888 20116000 3930 171404800 8.49 8.58 8.47 8.52 0.03 0.35% 8.51 40 8.52 147 7.41
2022-07-27 2888 43702000 7209 367713340 8.53 8.55 8.38 8.42 0.10 -1.17% 8.41 642 8.42 83 7.32
2022-07-28 2888 26229000 5038 223043360 8.49 8.54 8.45 8.51 0.09 1.07% 8.50 22 8.51 336 7.40
2022-07-29 2888 29152000 4183 248614010 8.55 8.56 8.49 8.55 0.04 0.47% 8.54 45 8.55 1627 7.43
2022-08-01 2888 31014000 6001 266924160 8.56 8.65 8.50 8.65 0.10 1.17% 8.64 428 8.65 249 7.52
2022-08-02 2888 32944000 6369 280094010 8.54 8.57 8.46 8.51 0.14 -1.62% 8.51 200 8.52 244 7.40
2022-08-03 2888 27468000 6040 232423140 8.46 8.52 8.43 8.52 0.01 0.12% 8.50 50 8.52 784 7.41
2022-08-04 2888 21505000 4084 181760650 8.50 8.50 8.41 8.49 0.03 -0.35% 8.48 24 8.49 211 7.38
2022-08-05 2888 29188852 5499 249620770 8.50 8.59 8.50 8.59 0.10 1.18% 8.58 482 8.59 739 7.47
2022-08-08 2888 24793000 3727 212778540 8.54 8.66 8.49 8.61 0.02 0.23% 8.60 280 8.61 646 7.49
2022-08-09 2888 39992000 6572 347581800 8.65 8.76 8.62 8.73 0.12 1.39% 8.72 369 8.73 279 7.59
2022-08-10 2888 29546164 6799 258165957 8.67 8.80 8.62 8.80 0.07 0.8% 8.79 76 8.80 1391 7.65
2022-08-11 2888 60759000 9684 542769720 8.88 8.99 8.85 8.99 0.19 2.16% 8.98 151 8.99 982 7.82
2022-08-12 2888 28628000 5208 256445760 8.98 9.00 8.92 8.97 0.02 -0.22% 8.96 454 8.97 106 7.80
2022-08-15 2888 22049000 4537 197300330 8.99 9.03 8.91 8.95 0.02 -0.22% 8.95 9 8.96 671 7.78
2022-08-16 2888 16901000 3300 151127210 8.96 8.97 8.91 8.95 0.00 0% 8.94 340 8.95 170 7.78
2022-08-17 2888 36598000 7005 330374150 8.96 9.07 8.96 9.04 0.09 1.01% 9.04 114 9.05 2426 7.86
2022-08-18 2888 17338000 3456 155516390 9.00 9.00 8.95 8.96 0.08 -0.88% 8.96 60 8.97 357 7.79
2022-08-19 2888 21036000 3511 188994740 8.94 9.04 8.92 9.02 0.06 0.67% 9.01 35 9.02 51 7.84
2022-08-22 2888 22231599 4916 200329947 8.99 9.05 8.96 9.00 0.02 -0.22% 9.00 480 9.01 10 7.83
2022-08-23 2888 19549000 4267 174624940 8.95 8.97 8.91 8.91 0.09 -1% 8.91 939 8.92 96 7.75
2022-08-24 2888 20741000 4446 184567870 8.92 8.95 8.87 8.88 0.03 -0.34% 8.88 1084 8.89 113 7.72
2022-08-25 2888 13898000 2892 124425920 8.93 9.01 8.90 8.93 0.05 0.56% 8.93 57 8.94 314 7.77
2022-08-26 2888 27753000 3933 249967680 8.97 9.05 8.96 9.01 0.08 0.9% 9.00 420 9.01 234 7.83
2022-08-29 2888 30338000 5529 269629040 8.88 8.92 8.85 8.88 0.13 -1.44% 8.88 1829 8.89 393 7.72
2022-08-30 2888 35168000 6978 311298290 8.89 8.90 8.82 8.83 0.05 -0.56% 8.83 643 8.84 278 11.62
2022-08-31 2888 60051000 9000 526770590 8.80 8.84 8.71 8.79 0.04 -0.45% 8.79 1640 8.80 182 11.57
2022-09-01 2888 59569671 14223 513648068 8.70 8.75 8.58 8.61 0.18 -2.05% 8.61 176 8.62 373 11.33
2022-09-02 2888 35514000 8305 303386840 8.64 8.65 8.51 8.51 0.10 -1.16% 8.50 4846 8.51 76 11.20
2022-09-05 2888 24492000 5232 208440030 8.53 8.60 8.47 8.51 0.00 0% 8.51 2 8.52 156 11.20
2022-09-06 2888 24337000 6092 207544490 8.58 8.60 8.50 8.51 0.00 0% 8.51 359 8.52 64 11.20
2022-09-07 2888 43763000 12324 367722250 8.48 8.50 8.37 8.38 0.13 -1.53% 8.38 1120 8.39 71 11.03
2022-09-08 2888 33575000 9306 285108460 8.41 8.59 8.38 8.57 0.19 2.27% 8.57 30 8.58 605 11.28
2022-09-12 2888 33479000 8483 290556720 8.68 8.74 8.63 8.69 0.12 1.4% 8.68 597 8.69 25 11.43
2022-09-13 2888 24110000 4477 209782740 8.73 8.75 8.66 8.71 0.02 0.23% 8.70 301 8.71 363 11.46
2022-09-14 2888 27397000 5690 234730050 8.55 8.61 8.52 8.57 0.14 -1.61% 8.57 882 8.58 90 11.28
2022-09-15 2888 25562000 4118 219755650 8.55 8.65 8.53 8.60 0.03 0.35% 8.60 551 8.61 35 11.32
2022-09-16 2888 47195000 7790 408644300 8.55 8.69 8.55 8.69 0.09 1.05% 8.68 242 8.69 246 11.43
2022-09-19 2888 29518064 5660 257619472 8.70 8.77 8.69 8.70 0.01 0.12% 8.70 213 8.71 196 11.45
2022-09-20 2888 23678000 3970 205080100 8.70 8.71 8.62 8.69 0.01 -0.11% 8.69 607 8.70 537 11.43
2022-09-21 2888 24676000 6615 213227370 8.69 8.71 8.59 8.63 0.06 -0.69% 8.62 707 8.63 2 11.36
2022-09-22 2888 40684000 7695 345338100 8.58 8.62 8.45 8.48 0.15 -1.74% 8.48 130 8.49 87 11.16
2022-09-23 2888 18944000 4226 160874730 8.47 8.54 8.45 8.51 0.03 0.35% 8.50 98 8.51 98 11.20
2022-09-26 2888 44954000 8540 376707950 8.46 8.48 8.33 8.34 0.17 -2% 8.34 261 8.35 30 10.97
2022-09-27 2888 42358000 6840 352060370 8.34 8.38 8.28 8.29 0.05 -0.6% 8.29 821 8.30 4 10.91
2022-09-28 2888 53126000 11138 434373760 8.30 8.34 8.12 8.12 0.17 -2.05% 8.12 1147 8.13 89 10.68
2022-09-29 2888 46574000 9173 384773070 8.20 8.37 8.17 8.30 0.18 2.22% 8.29 190 8.30 71 10.92
2022-09-30 2888 34588000 4826 283875140 8.24 8.25 8.17 8.21 0.09 -1.08% 8.20 429 8.21 33 10.80
2022-10-03 2888 32437000 6244 263285530 8.16 8.17 8.08 8.09 0.12 -1.46% 8.09 1005 8.10 132 10.64
2022-10-04 2888 27620678 5297 224809184 8.20 8.20 8.11 8.12 0.03 0.37% 8.12 1624 8.13 90 10.68
2022-10-05 2888 26913000 4519 221254170 8.16 8.25 8.16 8.24 0.12 1.48% 8.23 135 8.24 355 10.84
2022-10-06 2888 19271000 3114 159340970 8.22 8.30 8.21 8.30 0.06 0.73% 8.29 251 8.30 416 10.92
2022-10-07 2888 16683000 2950 137957520 8.26 8.30 8.23 8.28 0.02 -0.24% 8.27 262 8.28 397 10.89
2022-10-11 2888 31073000 5820 253156160 8.20 8.23 8.11 8.14 0.14 -1.69% 8.13 44 8.14 323 10.71
2022-10-12 2888 26811000 5374 217891900 8.13 8.20 8.06 8.15 0.01 0.12% 8.15 352 8.16 7 10.72
2022-10-13 2888 51478000 11723 412583370 8.11 8.15 7.95 7.96 0.19 -2.33% 7.96 257 7.97 403 10.47
2022-10-14 2888 30866000 6236 247699290 8.08 8.08 8.00 8.00 0.04 0.5% 8.00 895 8.01 22 10.53
2022-10-17 2888 43182000 9003 339141190 7.93 7.93 7.81 7.88 0.12 -1.5% 7.87 380 7.88 781 10.37
2022-10-18 2888 27874000 5875 220726970 7.94 7.99 7.86 7.97 0.09 1.14% 7.97 183 7.98 408 10.49
2022-10-19 2888 23559000 6063 186956980 7.99 7.99 7.90 7.93 0.04 -0.5% 7.93 51 7.94 510 10.43
2022-10-20 2888 39055000 7296 306206280 7.81 8.07 7.71 8.07 0.14 1.77% 8.07 3062 8.08 78 10.62
2022-10-21 2888 19214000 4231 153167670 7.99 8.02 7.91 7.99 0.08 -0.99% 7.98 14 7.99 223 10.51
2022-10-24 2888 27897000 4581 222410390 8.07 8.07 7.91 7.91 0.08 -1% 7.91 313 7.92 11 10.41
2022-10-25 2888 23596000 4127 186658870 7.98 7.98 7.83 7.95 0.04 0.51% 7.94 11 7.95 286 10.46
2022-10-26 2888 28269000 4800 225840920 7.95 8.03 7.89 8.01 0.06 0.75% 8.01 397 8.02 998 10.54
2022-10-27 2888 30078000 3992 242221000 8.04 8.11 8.02 8.02 0.01 0.12% 8.02 417 8.03 33 10.55
2022-10-28 2888 18296659 3419 147287222 8.06 8.10 8.02 8.05 0.03 0.37% 8.04 150 8.05 376 10.59
2022-10-31 2888 20639000 3317 166324780 8.08 8.12 8.00 8.00 0.05 -0.62% 8.00 804 8.01 5 10.53
2022-11-01 2888 19594000 3182 158470090 8.02 8.12 8.02 8.12 0.12 1.5% 8.11 346 8.12 854 10.68
2022-11-02 2888 15222000 2667 123699500 8.11 8.16 8.10 8.12 0.00 0% 8.12 142 8.13 93 10.68
2022-11-03 2888 14734000 2796 118587300 8.05 8.07 8.02 8.04 0.08 -0.99% 8.04 141 8.05 214 10.58
2022-11-04 2888 17771000 2953 143174900 8.01 8.13 7.97 8.12 0.08 1% 8.11 452 8.12 252 10.68
2022-11-07 2888 22576000 3756 184311910 8.16 8.20 8.12 8.20 0.08 0.99% 8.19 7 8.20 613 10.79
2022-11-08 2888 26326000 4173 216888830 8.20 8.28 8.19 8.28 0.08 0.98% 8.27 5 8.28 254 10.89
2022-11-09 2888 29657000 4692 245530260 8.29 8.30 8.21 8.30 0.02 0.24% 8.29 59 8.30 2934 10.92
2022-11-10 2888 21822054 3613 180549659 8.28 8.32 8.24 8.30 0.00 0% 8.29 150 8.30 104 10.92
2022-11-11 2888 73692000 10679 626000580 8.40 8.55 8.40 8.53 0.23 2.77% 8.52 782 8.53 207 11.22
2022-11-14 2888 43440000 7032 373150890 8.53 8.64 8.50 8.60 0.07 0.82% 8.59 211 8.60 18 11.32
2022-11-15 2888 42097000 6411 363653670 8.60 8.70 8.52 8.67 0.07 0.81% 8.66 177 8.67 6 11.41
2022-11-16 2888 38420000 7833 329009610 8.65 8.67 8.49 8.51 0.16 -1.85% 8.51 204 8.52 483 11.20
2022-11-17 2888 21515000 3384 182397480 8.50 8.53 8.45 8.50 0.01 -0.12% 8.49 222 8.50 420 11.18
2022-11-18 2888 23270000 3258 198543720 8.50 8.59 8.48 8.54 0.04 0.47% 8.53 136 8.54 504 11.24
2022-11-21 2888 11964000 2065 102156630 8.59 8.59 8.49 8.57 0.03 0.35% 8.55 155 8.57 105 11.28
2022-11-22 2888 18151000 2589 155656130 8.57 8.61 8.52 8.61 0.04 0.47% 8.60 25 8.61 178 11.33
2022-11-23 2888 32166000 5284 279330130 8.62 8.72 8.61 8.71 0.10 1.16% 8.70 330 8.71 827 11.46
2022-11-24 2888 33314000 4924 290227490 8.74 8.74 8.67 8.73 0.02 0.23% 8.72 1 8.73 384 12.12
2022-11-25 2888 22160000 3008 192830900 8.71 8.73 8.67 8.71 0.02 -0.23% 8.70 345 8.71 1055 12.10
2022-11-28 2888 29131000 4470 253315730 8.65 8.75 8.61 8.73 0.02 0.23% 8.72 61 8.73 292 12.12
2022-11-29 2888 54223000 6780 477944840 8.75 8.85 8.73 8.85 0.12 1.37% 8.85 605 8.86 4618 12.29
2022-11-30 2888 63161000 5691 559392140 8.82 8.91 8.78 8.91 0.06 0.68% 8.90 179 8.91 735 12.38
2022-12-01 2888 35508000 5685 316625200 8.95 8.99 8.85 8.90 0.01 -0.11% 8.89 125 8.90 620 12.36
2022-12-02 2888 18293000 2911 162200950 8.88 8.90 8.83 8.86 0.04 -0.45% 8.86 94 8.87 306 12.31
2022-12-05 2888 18196000 2509 161130400 8.86 8.88 8.83 8.84 0.02 -0.23% 8.84 417 8.85 303 12.28
2022-12-06 2888 27286000 4412 239558990 8.84 8.86 8.73 8.77 0.07 -0.79% 8.76 390 8.77 387 12.18
2022-12-07 2888 24631000 3270 216333230 8.74 8.84 8.71 8.77 0.00 0% 8.76 167 8.77 295 12.18
2022-12-08 2888 20350000 3852 176969970 8.76 8.76 8.67 8.70 0.07 -0.8% 8.69 447 8.70 237 12.08
2022-12-09 2888 18444000 2587 160438560 8.71 8.75 8.66 8.71 0.01 0.11% 8.70 100 8.71 535 12.10
2022-12-12 2888 18875000 3096 162980690 8.66 8.68 8.58 8.67 0.04 -0.46% 8.66 21 8.67 254 12.04
2022-12-13 2888 28302433 4274 300170471 10.65 10.65 10.50 10.60 0.00 22.26% 10.55 2304 10.60 133 7.79
2022-12-14 2888 28795000 4120 251750890 8.71 8.78 8.67 8.76 0.12 -17.36% 8.75 252 8.76 417 12.17
2022-12-15 2888 17153000 3109 149417910 8.78 8.78 8.66 8.74 0.02 -0.23% 8.73 37 8.74 445 12.14
2022-12-16 2888 36164000 4663 316431070 8.66 8.85 8.64 8.85 0.11 1.26% 8.75 3 8.85 63 12.29
2022-12-18 2888 176339466 22898 2094016280 11.80 12.00 11.70 11.85 0.15 33.9% 11.85 2226 11.90 1557 9.26
2022-12-19 2888 27260000 6392 239772960 8.77 8.84 8.72 8.80 0.05 -25.74% 8.79 583 8.80 309 12.22
2022-12-20 2888 19059000 5045 166735920 8.80 8.80 8.70 8.74 0.06 -0.68% 8.73 28 8.74 301 12.14
2022-12-21 2888 14279000 3351 124535880 8.78 8.80 8.67 8.70 0.04 -0.46% 8.69 106 8.70 47 12.08
2022-12-22 2888 18008000 2498 157940830 8.76 8.80 8.72 8.80 0.10 1.15% 8.79 47 8.80 837 12.22
2022-12-23 2888 13356000 2055 116628340 8.70 8.76 8.69 8.75 0.05 -0.57% 8.74 27 8.75 192 12.15
2022-12-26 2888 5997000 1235 52497290 8.75 8.79 8.73 8.75 0.00 0% 8.74 123 8.75 19 12.15
2022-12-27 2888 12012000 1681 105461710 8.76 8.80 8.75 8.78 0.03 0.34% 8.77 29 8.78 661 12.19
2022-12-28 2888 18142000 3826 159174510 8.75 8.80 8.73 8.75 0.03 -0.34% 8.75 99 8.76 173 12.15
2022-12-29 2888 21252000 6353 185675170 8.72 8.80 8.67 8.78 0.03 0.34% 8.76 2 8.78 294 12.19
2022-12-30 2888 27429000 6505 241450050 8.78 8.85 8.76 8.77 0.01 -0.11% 8.77 217 8.80 325 12.18