同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　14.20
0
0%		14.10
-0.1
-0.7%		13.70
-0.4
-2.84%		13.95
0.25
1.82%		13.60
-0.35
-2.51%		 　13.45
-0.15
-1.1%		13.35
-0.1
-0.74%		13.10
-0.25
-1.87%		13.10
0
0%		12.95
-0.15
-1.15%		 　13.20
0.25
1.93%		13.00
-0.2
-1.52%		12.85
-0.15
-1.15%		12.90
0.05
0.39%		12.70
-0.2
-1.55%		 　12.55
-0.15
-1.18%		12.25
-0.3
-2.39%		12.25
0
0%		 13.03
2 月　　　　　　12.50
0.25
2.04%		12.75
0.25
2%		12.85
0.1
0.78%		12.75
-0.1
-0.78%		12.70
-0.05
-0.39%		 　12.25
-0.45
-3.54%		12.30
0.05
0.41%		12.40
0.1
0.81%		12.60
0.2
1.61%		13.85
1.25
9.92%		 　14.25
0.4
2.89%		13.45
-0.8
-5.61%		13.45
0
0%		12.90
-0.55
-4.09%		13.00
0.1
0.78%		 13.07
3 月13.35
0.35
2.69%		13.35
0
0%		13.15
-0.2
-1.5%		 　　12.50
-0.65
-4.94%		12.15
-0.35
-2.8%		12.45
0.3
2.47%		12.50
0.05
0.4%		12.50
0
0%		 　12.30
-0.2
-1.6%		12.20
-0.1
-0.81%		12.20
0
0%		12.55
0.35
2.87%		12.55
0
0%		 　12.60
0.05
0.4%		12.60
0
0%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		 　12.60
0.05
0.4%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		12.57
4 月12.35
-0.05
-0.4%		 　　　12.35
0
0%		12.30
-0.05
-0.4%		12.50
0.2
1.63%		 　12.15
-0.35
-2.8%		12.15
0
0%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.10
-0.1
-0.82%		 　11.80
-0.3
-2.48%		11.60
-0.2
-1.69%		11.40
-0.2
-1.72%		11.35
-0.05
-0.44%		11.10
-0.25
-2.2%		 11.94
5 月　　11.20
0.1
0.9%		11.20
0
0%		11.25
0.05
0.45%		11.30
0.05
0.44%		 　11.05
-0.25
-2.21%		11.05
0
0%		11.00
-0.05
-0.45%		10.65
-0.35
-3.18%		10.75
0.1
0.94%		 　10.75
0
0%		10.80
0.05
0.47%		10.95
0.15
1.39%		10.95
0
0%		11.00
0.05
0.46%		 　10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		11.05
0.15
1.38%		11.05
0
0%		11.15
0.1
0.9%		 　11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.02
6 月11.20
0
0%		11.10
-0.1
-0.89%		 　　11.40
0.3
2.7%		11.30
-0.1
-0.88%		11.30
0
0%		11.35
0.05
0.44%		11.35
0
0%		 　11.20
-0.15
-1.32%		11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.05
-0.2
-1.78%		10.95
-0.1
-0.9%		 　10.05
-0.9
-8.22%		10.35
0.3
2.99%		9.97
-0.38
-3.67%		9.86
-0.11
-1.1%		9.87
0.01
0.1%		 　10.00
0.13
1.32%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		9.50
-0.5
-5%		 10.62
7 月9.13
-0.37
-3.89%		 　9.14
0.01
0.11%		9.30
0.16
1.75%		9.12
-0.18
-1.94%		9.17
0.05
0.55%		9.13
-0.04
-0.44%		 　9.01
-0.12
-1.31%		8.66
-0.35
-3.88%		8.88
0.22
2.54%		9.00
0.12
1.35%		8.98
-0.02
-0.22%		 　8.99
0.01
0.11%		9.05
0.06
0.67%		9.10
0.05
0.55%		9.11
0.01
0.11%		9.18
0.07
0.77%		 　9.18
0
0%		10.05
0.87
9.48%		11.05
1
9.95%		12.15
1.1
9.95%		12.70
0.55
4.53%		 9.67
8 月12.40
-0.3
-2.36%		12.00
-0.4
-3.23%		11.70
-0.3
-2.5%		11.25
-0.45
-3.85%		11.35
0.1
0.89%		 　10.50
-0.85
-7.49%		10.55
0.05
0.48%		10.70
0.15
1.42%		11.05
0.35
3.27%		10.85
-0.2
-1.81%		 　10.95
0.1
0.92%		10.95
0
0%		11.10
0.15
1.37%		11.40
0.3
2.7%		11.60
0.2
1.75%		 　11.25
-0.35
-3.02%		10.95
-0.3
-2.67%		10.90
-0.05
-0.46%		11.05
0.15
1.38%		10.95
-0.1
-0.9%		 　10.75
-0.2
-1.83%		10.80
0.05
0.47%		10.85
0.05
0.46%		11.09
9 月10.80
-0.05
-0.46%		10.85
0.05
0.46%		 　10.80
-0.05
-0.46%		10.20
-0.6
-5.56%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		 　　10.30
0.1
0.98%		10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		 　10.00
0
0%		9.95
-0.05
-0.5%		9.94
-0.01
-0.1%		9.80
-0.14
-1.41%		9.70
-0.1
-1.02%		 　8.88
-0.82
-8.45%		9.01
0.13
1.46%		8.80
-0.21
-2.33%		9.01
0.21
2.39%		8.91
-0.1
-1.11%		 9.87
10 月　　9.04
0.13
1.46%		9.20
0.16
1.77%		9.20
0
0%		9.19
-0.01
-0.11%		9.10
-0.09
-0.98%		 　　8.94
-0.16
-1.76%		8.87
-0.07
-0.78%		8.62
-0.25
-2.82%		8.97
0.35
4.06%		 　8.62
-0.35
-3.9%		8.60
-0.02
-0.23%		8.59
-0.01
-0.12%		8.44
-0.15
-1.75%		8.40
-0.04
-0.47%		 　8.63
0.23
2.74%		8.40
-0.23
-2.67%		8.30
-0.1
-1.19%		8.46
0.16
1.93%		8.18
-0.28
-3.31%		 8.31
0.13
1.59%		8.67
11 月8.66
0.35
4.21%		8.64
-0.02
-0.23%		8.57
-0.07
-0.81%		8.65
0.08
0.93%		 　8.70
0.05
0.58%		8.80
0.1
1.15%		8.77
-0.03
-0.34%		8.70
-0.07
-0.8%		8.70
0
0%		 　8.72
0.02
0.23%		8.76
0.04
0.46%		8.61
-0.15
-1.71%		8.61
0
0%		8.61
0
0%		 　8.60
-0.01
-0.12%		8.67
0.07
0.81%		8.73
0.06
0.69%		8.66
-0.07
-0.8%		8.63
-0.03
-0.35%		 　8.62
-0.01
-0.12%		8.56
-0.06
-0.7%		8.67
0.11
1.29%		 8.67
12 月8.77
0.1
1.15%		9.07
0.3
3.42%		 　9.18
0.11
1.21%		9.00
-0.18
-1.96%		8.54
-0.46
-5.11%		8.55
0.01
0.12%		8.65
0.1
1.17%		 　8.39
-0.26
-3.01%		16.10
7.71
91.9%		8.52
-7.58
-47.08%		8.45
-0.07
-0.82%		8.33
-0.12
-1.42%		 13.00
4.67
56.06%		8.40
-4.6
-35.38%		8.27
-0.13
-1.55%		8.35
0.08
0.97%		8.35
0
0%		8.38
0.03
0.36%		 　9.21
0.83
9.9%		9.49
0.28
3.04%		9.05
-0.44
-4.64%		9.06
0.01
0.11%		9.10
0.04
0.44%		　9.33

說明:最高漲幅:91.9%最低跌幅:-47.08% 最高價:16.10最低價:8.18平均價:10.76,灰色底表示週末,漲133天(41.02)元,跌146天(-42.47)元,平盤31天
92%=1,56%=2,10%=5,9%=1,5%=1,4%=2,3%=20,2%=21,1%=47,0%=64,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=5,-6%=10,-7%=16,-8%=29,-9%=37,-10%=39,

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 3321 395982 258 5650252 14.30 14.50 14.00 14.20 0.00 0% 14.20 36 14.25 3 0.00
2022-01-04 3321 337874 184 4780001 14.20 14.30 14.05 14.10 0.10 -0.7% 14.10 7 14.15 10 0.00
2022-01-05 3321 944747 456 13212035 14.35 14.35 13.70 13.70 0.40 -2.84% 13.70 2 13.75 12 0.00
2022-01-06 3321 415428 221 5710339 13.70 13.95 13.60 13.95 0.25 1.82% 13.75 14 13.95 8 0.00
2022-01-07 3321 807988 318 10952619 13.95 13.95 13.25 13.60 0.35 -2.51% 13.60 6 13.65 1 0.00
2022-01-10 3321 357905 184 4822909 13.50 13.70 13.35 13.45 0.15 -1.1% 13.45 4 13.55 31 0.00
2022-01-11 3321 430074 180 5743224 13.55 13.60 13.30 13.35 0.10 -0.74% 13.35 3 13.40 1 0.00
2022-01-12 3321 503319 264 6650663 13.35 13.40 13.10 13.10 0.25 -1.87% 13.10 1 13.15 2 0.00
2022-01-13 3321 283512 142 3711457 13.10 13.20 13.00 13.10 0.00 0% 13.05 14 13.10 1 0.00
2022-01-14 3321 513006 250 6569180 13.05 13.05 12.60 12.95 0.15 -1.15% 12.90 28 12.95 32 0.00
2022-01-17 3321 253070 134 3294867 12.95 13.20 12.80 13.20 0.25 1.93% 13.15 1 13.20 2 0.00
2022-01-18 3321 209102 115 2748766 13.15 13.35 13.00 13.00 0.20 -1.52% 13.00 40 13.15 3 0.00
2022-01-19 3321 392301 196 5039484 12.80 13.05 12.80 12.85 0.15 -1.15% 12.80 36 12.90 58 0.00
2022-01-20 3321 251096 109 3219555 12.70 13.00 12.70 12.90 0.05 0.39% 12.90 3 13.00 7 0.00
2022-01-21 3321 473054 267 5973473 12.90 12.90 12.50 12.70 0.20 -1.55% 12.65 8 12.70 14 0.00
2022-01-24 3321 278070 198 3473202 12.70 12.70 12.25 12.55 0.15 -1.18% 12.50 12 12.60 9 0.00
2022-01-25 3321 347250 204 4279063 12.60 12.60 12.25 12.25 0.30 -2.39% 12.25 15 12.30 11 0.00
2022-01-26 3321 261163 142 3168744 11.95 12.30 11.95 12.25 0.00 0% 12.25 3 12.30 6 0.00
2022-02-07 3321 169706 228 2107082 12.25 12.65 12.25 12.50 0.25 2.04% 12.45 1 12.60 14 0.00
2022-02-08 3321 128059 138 1625663 12.50 12.80 12.50 12.75 0.25 2% 12.70 4 12.80 5 0.00
2022-02-09 3321 144663 137 1856185 12.75 12.95 12.70 12.85 0.10 0.78% 12.80 5 12.85 2 0.00
2022-02-10 3321 169038 131 2161341 12.90 12.95 12.70 12.75 0.10 -0.78% 12.70 1 12.75 1 0.00
2022-02-11 3321 77439 90 980140 12.70 12.75 12.50 12.70 0.05 -0.39% 12.70 3 12.75 2 0.00
2022-02-14 3321 256162 225 3158978 12.65 12.65 12.20 12.25 0.45 -3.54% 12.20 53 12.30 3 0.00
2022-02-15 3321 80140 104 988260 12.25 12.40 12.25 12.30 0.05 0.41% 12.30 15 12.35 3 0.00
2022-02-16 3321 160818 111 2008320 12.45 12.60 12.40 12.40 0.10 0.81% 12.40 1 12.45 1 0.00
2022-02-17 3321 176824 540 2223565 12.40 12.70 12.40 12.60 0.20 1.61% 12.55 5 12.65 6 0.00
2022-02-18 3321 1819767 814 24723741 12.50 13.85 12.50 13.85 1.25 9.92% 13.85 175 0.00 0 0.00
2022-02-21 3321 3121756 1605 44626551 13.95 14.80 13.75 14.25 0.40 2.89% 14.20 4 14.25 27 0.00
2022-02-22 3321 1033626 1270 13985545 13.95 13.95 13.30 13.45 0.80 -5.61% 13.45 43 13.65 21 0.00
2022-02-23 3321 402405 330 5450488 13.50 13.70 13.45 13.45 0.00 0% 13.45 13 13.50 1 0.00
2022-02-24 3321 511651 410 6710675 13.25 13.35 12.90 12.90 0.55 -4.09% 12.90 8 13.00 4 0.00
2022-02-25 3321 207244 353 2703552 13.05 13.20 12.95 13.00 0.10 0.78% 13.00 29 13.05 6 0.00
2022-03-01 3321 199522 358 2648986 13.35 13.35 13.10 13.35 0.35 2.69% 13.25 5 13.35 18 0.00
2022-03-02 3321 288000 147 3776950 13.35 13.35 13.00 13.35 0.00 0% 13.20 3 13.35 13 0.00
2022-03-03 3321 193000 116 2540300 13.35 13.35 13.10 13.15 0.20 -1.5% 13.10 12 13.20 16 0.00
2022-03-07 3321 597395 409 7477792 12.80 12.80 12.40 12.50 0.50 -4.94% 12.45 22 12.55 8 0.00
2022-03-08 3321 425640 256 5223186 12.30 12.40 12.15 12.15 0.35 -2.8% 12.15 29 12.25 5 0.00
2022-03-09 3321 184348 124 2267366 12.15 12.45 12.15 12.45 0.30 2.47% 12.35 4 12.45 1 0.00
2022-03-10 3321 126205 210 1586535 12.75 12.75 12.45 12.50 0.05 0.4% 12.50 1 12.55 1 0.00
2022-03-11 3321 97000 54 1208500 12.40 12.50 12.35 12.50 0.00 0% 12.45 15 12.50 4 0.00
2022-03-14 3321 288000 132 3545150 12.50 12.50 12.20 12.30 0.20 -1.6% 12.25 22 12.30 5 0.00
2022-03-15 3321 130000 73 1593850 12.35 12.35 12.20 12.20 0.10 -0.81% 12.20 8 12.25 3 0.00
2022-03-16 3321 292000 143 3545100 12.45 12.45 12.00 12.20 0.00 0% 12.15 1 12.20 3 0.00
2022-03-17 3321 268000 119 3342100 12.25 12.65 12.25 12.55 0.35 2.87% 12.50 13 12.55 8 0.00
2022-03-18 3321 189000 101 2349850 12.45 12.55 12.30 12.55 0.00 0% 12.40 2 12.55 13 0.00
2022-03-21 3321 165000 96 2083450 12.60 12.70 12.55 12.60 0.05 0.4% 12.60 17 12.70 14 0.00
2022-03-22 3321 266000 94 3350700 12.60 12.70 12.55 12.60 0.00 0% 12.55 25 12.60 60 0.00
2022-03-23 3321 276000 133 3517000 12.75 12.85 12.65 12.65 0.05 0.4% 12.65 15 12.70 10 0.00
2022-03-24 3321 166000 80 2089000 12.60 12.65 12.55 12.60 0.05 -0.4% 12.60 5 12.65 26 0.00
2022-03-25 3321 246000 122 3071700 12.60 12.60 12.40 12.55 0.05 -0.4% 12.55 4 12.60 7 0.00
2022-03-28 3321 98000 66 1227000 12.40 12.75 12.40 12.60 0.05 0.4% 12.55 3 12.60 1 0.00
2022-03-29 3321 231000 117 2888250 12.60 12.65 12.35 12.55 0.05 -0.4% 12.50 6 12.60 31 0.00
2022-03-30 3321 108000 67 1357150 12.50 12.70 12.45 12.50 0.05 -0.4% 12.50 6 12.55 13 0.00
2022-03-31 3321 107000 60 1332750 12.50 12.60 12.40 12.40 0.10 -0.8% 12.40 5 12.50 4 0.00
2022-04-01 3321 112000 68 1384050 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 7 12.40 2 0.00
2022-04-06 3321 138000 74 1696550 12.35 12.40 12.20 12.35 0.00 0% 12.30 1 12.35 36 0.00
2022-04-07 3321 217072 146 2657255 12.20 12.35 12.15 12.30 0.05 -0.4% 12.25 1 12.30 6 0.00
2022-04-08 3321 112000 66 1390600 12.30 12.50 12.25 12.50 0.20 1.63% 12.50 5 12.55 11 0.00
2022-04-11 3321 225000 117 2750350 12.70 12.70 12.10 12.15 0.35 -2.8% 12.15 7 12.25 1 0.00
2022-04-12 3321 104000 60 1264350 12.35 12.35 12.05 12.15 0.00 0% 12.15 2 12.20 2 0.00
2022-04-13 3321 85000 56 1036550 12.20 12.25 12.15 12.20 0.05 0.41% 12.20 4 12.25 7 0.00
2022-04-14 3321 117000 66 1422000 12.30 12.30 12.10 12.15 0.05 -0.41% 12.15 1 12.20 6 0.00
2022-04-15 3321 127000 70 1537350 12.10 12.15 12.05 12.05 0.10 -0.82% 12.05 36 12.10 14 0.00
2022-04-18 3321 195000 98 2344750 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 45 12.05 3 0.00
2022-04-19 3321 144349 86 1747924 12.15 12.30 12.00 12.05 0.05 0.42% 12.05 19 12.15 2 0.00
2022-04-20 3321 206000 104 2531250 12.55 12.55 12.05 12.10 0.05 0.41% 12.10 11 12.25 2 0.00
2022-04-21 3321 124643 130 1513258 12.10 12.30 12.10 12.20 0.10 0.83% 12.20 1 12.25 8 0.00
2022-04-22 3321 95000 58 1149250 12.25 12.25 12.05 12.10 0.10 -0.82% 12.10 3 12.15 1 0.00
2022-04-25 3321 367000 191 4314600 12.00 12.00 11.65 11.80 0.30 -2.48% 11.75 1 11.80 3 0.00
2022-04-26 3321 240000 112 2800650 11.80 11.85 11.60 11.60 0.20 -1.69% 11.60 3 11.65 16 0.00
2022-04-27 3321 233550 141 2651230 11.45 11.50 11.30 11.40 0.20 -1.72% 11.35 7 11.40 1 0.00
2022-04-28 3321 202000 97 2278700 11.40 11.40 11.20 11.35 0.05 -0.44% 11.25 2 11.35 10 0.00
2022-04-29 3321 279000 138 3115050 11.35 11.35 11.00 11.10 0.25 -2.2% 11.10 21 11.20 1 0.00
2022-05-03 3321 131000 76 1456800 11.10 11.25 11.05 11.20 0.10 0.9% 11.10 10 11.20 1 0.00
2022-05-04 3321 70000 46 787250 11.25 11.30 11.20 11.20 0.00 0% 11.20 8 11.25 1 0.00
2022-05-05 3321 59000 44 669000 11.25 11.40 11.25 11.25 0.05 0.45% 11.25 7 11.30 1 0.00
2022-05-06 3321 147000 52 1648900 11.25 11.40 11.10 11.30 0.05 0.44% 11.30 2 11.35 13 0.00
2022-05-09 3321 135655 74 1502362 11.25 11.25 11.00 11.05 0.25 -2.21% 11.05 3 11.10 7 0.00
2022-05-10 3321 164000 70 1805600 10.95 11.15 10.90 11.05 0.00 0% 11.05 7 11.10 2 0.00
2022-05-11 3321 65000 27 716550 11.25 11.25 11.00 11.00 0.05 -0.45% 11.00 17 11.05 24 0.00
2022-05-12 3321 309000 128 3329500 10.95 11.00 10.60 10.65 0.35 -3.18% 10.60 22 10.65 6 0.00
2022-05-13 3321 75000 50 808750 10.75 10.90 10.75 10.75 0.10 0.94% 10.75 4 10.85 20 0.00
2022-05-16 3321 91000 44 985800 10.95 11.00 10.75 10.75 0.00 0% 10.75 2 10.80 1 0.00
2022-05-17 3321 222000 74 2421000 10.80 11.00 10.80 10.80 0.05 0.47% 10.80 10 10.90 2 0.00
2022-05-18 3321 105000 60 1147700 10.80 11.00 10.80 10.95 0.15 1.39% 10.95 3 11.00 58 0.00
2022-05-19 3321 75000 43 817150 10.95 10.95 10.80 10.95 0.00 0% 10.90 8 10.95 16 0.00
2022-05-20 3321 226000 91 2483650 10.95 11.00 10.90 11.00 0.05 0.46% 10.90 22 11.00 4 0.00
2022-05-23 3321 175000 75 1931950 11.00 11.10 10.95 10.95 0.05 -0.45% 10.95 2 11.10 1 0.00
2022-05-24 3321 93864 60 1032516 11.00 11.10 10.90 10.90 0.05 -0.46% 10.90 21 11.00 2 0.00
2022-05-25 3321 45000 29 495250 11.05 11.05 10.95 11.05 0.15 1.38% 11.00 18 11.05 19 0.00
2022-05-26 3321 81000 47 894700 11.05 11.10 11.00 11.05 0.00 0% 11.05 7 11.10 9 0.00
2022-05-27 3321 102000 46 1132950 11.05 11.15 11.05 11.15 0.10 0.9% 11.10 1 11.15 27 0.00
2022-05-30 3321 141000 71 1582850 11.15 11.30 11.10 11.25 0.10 0.9% 11.25 4 11.30 6 0.00
2022-05-31 3321 112000 53 1248200 11.20 11.25 11.10 11.20 0.05 -0.44% 11.15 2 11.20 18 0.00
2022-06-01 3321 160000 62 1794300 11.20 11.25 11.15 11.20 0.00 0% 11.20 10 11.25 11 0.00
2022-06-02 3321 80000 56 893150 11.20 11.30 11.05 11.10 0.10 -0.89% 11.10 1 11.20 13 0.00
2022-06-06 3321 292000 146 3284100 11.05 11.50 10.90 11.40 0.30 2.7% 11.35 11 11.40 7 0.00
2022-06-07 3321 56000 39 633850 11.40 11.40 11.25 11.30 0.10 -0.88% 11.30 1 11.35 2 0.00
2022-06-08 3321 144000 66 1609750 11.30 11.35 11.05 11.30 0.00 0% 11.15 15 11.30 8 0.00
2022-06-09 3321 266000 111 2979000 11.10 11.45 11.05 11.35 0.05 0.44% 11.30 1 11.35 8 0.00
2022-06-10 3321 107000 68 1210550 11.25 11.35 11.25 11.35 0.00 0% 11.30 9 11.35 14 0.00
2022-06-13 3321 109000 77 1213500 11.15 11.25 11.00 11.20 0.15 -1.32% 11.15 1 11.20 14 0.00
2022-06-14 3321 115000 71 1262800 11.00 11.15 10.85 11.15 0.05 -0.45% 11.00 5 11.15 4 0.00
2022-06-15 3321 67000 56 744350 11.15 11.25 11.00 11.25 0.10 0.9% 11.10 17 11.25 15 0.00
2022-06-16 3321 275000 124 3041900 11.30 11.30 10.95 11.05 0.20 -1.78% 10.95 4 11.05 1 0.00
2022-06-17 3321 178000 83 1957750 10.85 11.15 10.85 10.95 0.10 -0.9% 10.95 7 11.00 5 0.00
2022-06-20 3321 484661 191 5103065 10.95 10.95 9.99 10.05 0.90 -8.22% 10.00 20 10.05 3 0.00
2022-06-21 3321 198000 101 2007800 10.15 10.35 10.00 10.35 0.30 2.99% 10.25 1 10.35 8 0.00
2022-06-22 3321 294000 161 2940860 10.25 10.25 9.96 9.97 0.38 -3.67% 9.97 4 10.00 6 0.00
2022-06-23 3321 195630 120 1925515 9.97 10.05 9.61 9.86 0.11 -1.1% 9.76 6 9.86 3 0.00
2022-06-24 3321 362000 88 3589970 9.90 10.00 9.80 9.87 0.01 0.1% 9.88 1 10.05 4 0.00
2022-06-27 3321 171000 67 1715850 10.05 10.15 10.00 10.00 0.13 1.32% 9.96 2 10.00 20 0.00
2022-06-28 3321 41000 24 411050 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 19 10.05 113 0.00
2022-06-29 3321 71000 26 709930 10.00 10.05 9.96 10.00 0.05 -0.5% 9.97 10 10.00 1 0.00
2022-06-30 3321 168000 89 1648270 9.97 9.98 9.40 9.50 0.50 -5% 9.50 11 9.78 2 0.00
2022-07-01 3321 306054 128 2826375 9.21 9.32 9.10 9.13 0.37 -3.89% 9.13 1 9.14 1 0.00
2022-07-04 3321 93000 42 872340 9.13 9.54 9.10 9.14 0.01 0.11% 9.14 3 9.40 5 0.00
2022-07-05 3321 46000 36 427800 9.35 9.43 9.14 9.30 0.16 1.75% 9.20 10 9.30 99 0.00
2022-07-06 3321 92808 54 856626 9.26 9.36 9.12 9.12 0.18 -1.94% 9.12 1 9.20 10 0.00
2022-07-07 3321 113000 59 1025750 9.19 9.19 9.00 9.17 0.05 0.55% 9.09 1 9.17 2 0.00
2022-07-08 3321 115000 77 1052810 9.17 9.24 9.11 9.13 0.04 -0.44% 9.13 1 9.15 14 0.00
2022-07-11 3321 184000 87 1677890 9.15 9.23 9.01 9.01 0.12 -1.31% 9.03 1 9.11 1 0.00
2022-07-12 3321 146000 87 1292000 9.00 9.06 8.62 8.66 0.35 -3.88% 8.66 1 8.70 10 0.00
2022-07-13 3321 293000 98 2602530 8.70 9.00 8.68 8.88 0.22 2.54% 8.88 3 8.90 3 0.00
2022-07-14 3321 56000 39 500310 9.08 9.08 8.82 9.00 0.12 1.35% 8.89 20 9.00 3 0.00
2022-07-15 3321 91000 50 818480 9.07 9.07 8.95 8.98 0.02 -0.22% 8.98 3 9.01 10 0.00
2022-07-18 3321 106000 35 955270 9.03 9.03 8.99 8.99 0.01 0.11% 8.98 5 9.03 74 0.00
2022-07-19 3321 55000 28 496180 9.02 9.05 8.99 9.05 0.06 0.67% 9.04 10 9.05 40 0.00
2022-07-20 3321 88000 57 802810 9.06 9.18 9.06 9.10 0.05 0.55% 9.09 3 9.10 3 0.00
2022-07-21 3321 46000 34 417610 9.10 9.18 9.00 9.11 0.01 0.11% 9.10 6 9.13 1 0.00
2022-07-22 3321 129533 81 1187180 9.11 9.21 9.11 9.18 0.07 0.77% 9.15 5 9.18 1 0.00
2022-07-25 3321 67000 34 609700 9.11 9.18 9.06 9.18 0.00 0% 9.11 6 9.16 1 0.00
2022-07-26 3321 148000 72 1487400 10.05 10.05 10.05 10.05 0.87 9.48% 10.05 5705 0.00 0 0.00
2022-07-27 3321 358000 155 3955900 11.05 11.05 11.05 11.05 1.00 9.95% 11.05 11225 0.00 0 0.00
2022-07-28 3321 3970000 1339 48105400 12.15 12.15 11.70 12.15 1.10 9.95% 12.15 73 0.00 0 0.00
2022-07-29 3321 2335000 1158 27910200 11.80 12.70 11.60 12.70 0.55 4.53% 12.45 1 12.70 3 0.00
2022-08-01 3321 1535000 790 18704800 12.55 12.55 11.65 12.40 0.30 -2.36% 12.35 2 12.40 14 0.00
2022-08-02 3321 891000 431 10636450 12.20 12.20 11.80 12.00 0.40 -3.23% 12.00 14 12.10 6 0.00
2022-08-03 3321 933000 479 10954900 11.90 12.35 11.10 11.70 0.30 -2.5% 11.60 10 11.70 7 0.00
2022-08-04 3321 494000 281 5570800 11.55 11.55 11.10 11.25 0.45 -3.85% 11.25 17 11.30 1 0.00
2022-08-05 3321 524209 318 6075080 11.25 11.90 11.25 11.35 0.10 0.89% 11.35 8 11.40 20 0.00
2022-08-08 3321 1068000 548 11183700 10.55 10.80 10.25 10.50 0.85 -7.49% 10.50 9 10.55 30 0.00
2022-08-09 3321 516000 241 5473100 10.30 10.75 10.30 10.55 0.05 0.48% 10.55 28 10.70 12 0.00
2022-08-10 3321 412049 232 4433140 10.90 11.00 10.50 10.70 0.15 1.42% 10.65 23 10.75 10 0.00
2022-08-11 3321 481000 232 5292500 10.90 11.40 10.70 11.05 0.35 3.27% 11.05 32 11.10 3 0.00
2022-08-12 3321 267000 131 2915400 11.05 11.10 10.80 10.85 0.20 -1.81% 10.85 8 10.90 1 0.00
2022-08-15 3321 144000 82 1572800 10.90 11.00 10.80 10.95 0.10 0.92% 10.90 12 10.95 43 0.00
2022-08-16 3321 280000 137 3077950 11.05 11.15 10.85 10.95 0.00 0% 10.95 2 11.05 11 0.00
2022-08-17 3321 320000 161 3554600 10.90 11.25 10.80 11.10 0.15 1.37% 11.10 2 11.15 3 0.00
2022-08-18 3321 399000 208 4528550 11.15 11.65 11.00 11.40 0.30 2.7% 11.40 41 11.45 2 0.00
2022-08-19 3321 308000 151 3523850 11.60 11.70 11.25 11.60 0.20 1.75% 11.45 2 11.60 13 0.00
2022-08-22 3321 192575 122 2176608 11.35 11.45 11.20 11.25 0.35 -3.02% 11.25 36 11.30 1 0.00
2022-08-23 3321 403000 143 4379500 11.05 11.05 10.65 10.95 0.30 -2.67% 10.90 42 10.95 3 0.00
2022-08-24 3321 199000 103 2156700 11.00 11.00 10.70 10.90 0.05 -0.46% 10.85 10 10.90 6 0.00
2022-08-25 3321 332000 128 3650450 10.95 11.10 10.70 11.05 0.15 1.38% 11.00 16 11.05 3 0.00
2022-08-26 3321 419000 158 4618800 10.95 11.15 10.90 10.95 0.10 -0.9% 10.95 11 11.00 1 0.00
2022-08-29 3321 187000 89 1984000 10.50 10.75 10.50 10.75 0.20 -1.83% 10.70 13 10.80 5 0.00
2022-08-30 3321 91000 55 981250 10.70 10.85 10.70 10.80 0.05 0.47% 10.75 16 10.85 3 0.00
2022-08-31 3321 136000 63 1465050 10.80 10.85 10.70 10.85 0.05 0.46% 10.80 4 10.85 3 0.00
2022-09-01 3321 353813 132 3832502 10.70 11.00 10.70 10.80 0.05 -0.46% 10.80 118 11.00 31 0.00
2022-09-02 3321 86000 43 931500 10.85 10.85 10.80 10.85 0.05 0.46% 10.85 1 10.90 3 0.00
2022-09-05 3321 178000 55 1932000 10.85 10.95 10.80 10.80 0.05 -0.46% 10.80 14 10.85 2 0.00
2022-09-06 3321 534000 217 5555650 10.80 10.80 10.20 10.20 0.60 -5.56% 10.20 1 10.25 22 0.00
2022-09-07 3321 153000 85 1537850 10.20 10.20 10.00 10.10 0.10 -0.98% 10.10 3 10.15 2 0.00
2022-09-08 3321 143000 76 1484700 10.15 10.50 10.15 10.20 0.10 0.99% 10.20 17 10.30 3 0.00
2022-09-12 3321 129000 71 1321300 10.30 10.30 10.20 10.30 0.10 0.98% 10.25 4 10.30 12 0.00
2022-09-13 3321 287000 131 2916970 10.40 10.45 9.90 10.20 0.10 -0.97% 10.20 7 10.35 15 0.00
2022-09-14 3321 157000 112 1576210 9.96 10.15 9.96 10.15 0.05 -0.49% 10.05 8 10.15 6 0.00
2022-09-15 3321 185000 90 1866900 10.10 10.20 10.00 10.10 0.05 -0.49% 10.10 4 10.15 1 0.00
2022-09-16 3321 70000 47 704550 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 51 10.05 8 0.00
2022-09-19 3321 125473 96 1253314 10.05 10.05 9.95 10.00 0.00 0% 9.98 3 10.00 2 0.00
2022-09-20 3321 119000 73 1188630 10.00 10.05 9.94 9.95 0.05 -0.5% 9.94 2 9.99 1 0.00
2022-09-21 3321 128000 56 1273590 9.95 10.05 9.92 9.94 0.01 -0.1% 9.94 29 9.97 1 0.00
2022-09-22 3321 172000 107 1694010 9.91 9.91 9.80 9.80 0.14 -1.41% 9.80 29 9.88 3 0.00
2022-09-23 3321 163000 80 1594010 9.88 9.88 9.69 9.70 0.10 -1.02% 9.70 1 9.80 1 0.00
2022-09-26 3321 366000 186 3326910 9.63 9.63 8.88 8.88 0.82 -8.45% 8.88 15 8.94 2 0.00
2022-09-27 3321 115000 63 1030590 8.90 9.20 8.89 9.01 0.13 1.46% 9.00 1 9.02 5 0.00
2022-09-28 3321 147000 91 1303850 9.03 9.04 8.78 8.80 0.21 -2.33% 8.79 1 8.80 2 0.00
2022-09-29 3321 190000 87 1719170 8.85 9.20 8.85 9.01 0.21 2.39% 9.00 23 9.09 12 0.00
2022-09-30 3321 210000 85 1855190 8.99 9.02 8.71 8.91 0.10 -1.11% 8.91 9 8.98 1 0.00
2022-10-03 3321 17000 16 152360 8.91 9.04 8.91 9.04 0.13 1.46% 8.96 1 9.04 2 0.00
2022-10-04 3321 130667 61 1199987 9.14 9.22 9.06 9.20 0.16 1.77% 9.20 1 9.27 13 0.00
2022-10-05 3321 117000 54 1085200 9.29 9.35 9.20 9.20 0.00 0% 9.20 2 9.25 9 0.00
2022-10-06 3321 77000 41 697370 9.11 9.19 9.00 9.19 0.01 -0.11% 9.09 7 9.21 1 0.00
2022-10-07 3321 44000 31 399880 9.00 9.18 9.00 9.10 0.09 -0.98% 9.10 2 9.15 4 0.00
2022-10-11 3321 156000 94 1403920 9.10 9.10 8.82 8.94 0.16 -1.76% 8.94 8 9.03 14 0.00
2022-10-12 3321 131000 48 1166170 8.96 9.00 8.86 8.87 0.07 -0.78% 8.86 12 8.87 35 0.00
2022-10-13 3321 219000 79 1890720 8.99 8.99 8.39 8.62 0.25 -2.82% 8.62 3 8.67 1 0.00
2022-10-14 3321 111000 69 988680 8.87 9.01 8.72 8.97 0.35 4.06% 8.73 10 8.97 11 0.00
2022-10-17 3321 186000 65 1583510 8.72 8.72 8.29 8.62 0.35 -3.9% 8.62 3 8.65 13 0.00
2022-10-18 3321 53000 35 457850 8.63 8.75 8.55 8.60 0.02 -0.23% 8.60 6 8.75 25 0.00
2022-10-19 3321 47000 23 404320 8.64 8.64 8.59 8.59 0.01 -0.12% 8.58 1 8.60 73 0.00
2022-10-20 3321 142000 82 1184180 8.48 8.48 8.15 8.44 0.15 -1.75% 8.21 1 8.44 1 0.00
2022-10-21 3321 150000 42 1258070 8.36 8.48 8.36 8.40 0.04 -0.47% 8.40 5 8.43 3 0.00
2022-10-24 3321 44000 27 376250 8.49 8.63 8.49 8.63 0.23 2.74% 8.43 1 8.75 2 0.00
2022-10-25 3321 54000 27 453820 8.62 8.62 8.33 8.40 0.23 -2.67% 8.36 3 8.39 5 0.00
2022-10-26 3321 151000 45 1254990 8.39 8.40 8.29 8.30 0.10 -1.19% 8.29 1 8.30 5 0.00
2022-10-27 3321 107000 61 901850 8.25 8.67 8.25 8.46 0.16 1.93% 8.46 2 8.49 1 0.00
2022-10-28 3321 112497 73 930968 8.52 8.52 8.16 8.18 0.28 -3.31% 8.16 2 8.19 1 0.00
2022-10-31 3321 139000 76 1152770 8.18 8.45 8.15 8.31 0.13 1.59% 8.31 1 8.45 1 0.00
2022-11-01 3321 213000 103 1831670 8.40 8.81 8.30 8.66 0.35 4.21% 8.64 2 8.72 3 0.00
2022-11-02 3321 83000 32 718770 8.68 8.78 8.60 8.64 0.02 -0.23% 8.64 3 8.68 5 0.00
2022-11-03 3321 45000 28 386890 8.71 8.71 8.50 8.57 0.07 -0.81% 8.60 1 8.64 1 0.00
2022-11-04 3321 62000 35 533840 8.57 8.68 8.51 8.65 0.08 0.93% 8.58 1 8.65 3 0.00
2022-11-07 3321 96000 64 837140 8.78 8.79 8.67 8.70 0.05 0.58% 8.70 5 8.77 3 0.00
2022-11-08 3321 163000 72 1433540 8.77 8.90 8.70 8.80 0.10 1.15% 8.72 9 8.80 3 0.00
2022-11-09 3321 189000 75 1650000 8.97 8.97 8.68 8.77 0.03 -0.34% 8.70 5 8.78 2 0.00
2022-11-10 3321 45382 30 394833 8.76 8.76 8.66 8.70 0.07 -0.8% 8.65 2 8.71 3 0.00
2022-11-11 3321 95000 58 830420 8.79 8.84 8.67 8.70 0.00 0% 8.69 12 8.70 2 0.00
2022-11-14 3321 51000 35 444120 8.70 8.77 8.61 8.72 0.02 0.23% 8.70 2 8.74 2 0.00
2022-11-15 3321 97000 55 849150 8.75 8.85 8.71 8.76 0.04 0.46% 8.73 3 8.77 9 0.00
2022-11-16 3321 115000 77 997170 8.84 8.84 8.61 8.61 0.15 -1.71% 8.60 12 8.61 1 0.00
2022-11-17 3321 119000 55 1021960 8.61 8.66 8.55 8.61 0.00 0% 8.61 1 8.62 1 0.00
2022-11-18 3321 49000 30 422160 8.63 8.73 8.60 8.61 0.00 0% 8.60 6 8.62 1 0.00
2022-11-21 3321 51000 27 440480 8.76 8.76 8.57 8.60 0.01 -0.12% 8.58 2 8.60 1 0.00
2022-11-22 3321 36000 24 309870 8.60 8.70 8.59 8.67 0.07 0.81% 8.61 4 8.67 1 0.00
2022-11-23 3321 113000 59 987750 8.69 8.79 8.69 8.73 0.06 0.69% 8.72 5 8.77 6 0.00
2022-11-24 3321 91000 66 786300 8.73 8.76 8.50 8.66 0.07 -0.8% 8.63 6 8.66 2 0.00
2022-11-25 3321 87000 51 749820 8.72 8.72 8.57 8.63 0.03 -0.35% 8.63 1 8.64 1 0.00
2022-11-28 3321 45000 34 387580 8.67 8.67 8.58 8.62 0.01 -0.12% 8.61 2 8.63 2 0.00
2022-11-29 3321 141000 80 1213550 8.66 8.66 8.56 8.56 0.06 -0.7% 8.57 2 8.64 1 0.00
2022-11-30 3321 104000 69 901290 8.68 8.70 8.60 8.67 0.11 1.29% 8.64 1 8.68 2 0.00
2022-12-01 3321 92000 52 802690 8.70 8.78 8.70 8.77 0.10 1.15% 8.71 7 8.77 6 0.00
2022-12-02 3321 295000 171 2625910 8.77 9.08 8.72 9.07 0.30 3.42% 9.06 2 9.07 35 0.00
2022-12-05 3321 278000 154 2539870 9.07 9.30 9.03 9.18 0.11 1.21% 9.15 1 9.19 13 0.00
2022-12-06 3321 133000 78 1197880 9.08 9.14 8.90 9.00 0.18 -1.96% 8.98 1 9.00 2 0.00
2022-12-07 3321 174000 117 1515620 9.00 9.00 8.53 8.54 0.46 -5.11% 8.54 1 8.80 5 0.00
2022-12-08 3321 100000 69 856500 8.55 8.65 8.55 8.55 0.01 0.12% 8.55 9 8.61 2 0.00
2022-12-09 3321 82000 55 705470 8.58 8.67 8.56 8.65 0.10 1.17% 8.61 1 8.67 2 0.00
2022-12-12 3321 369000 162 3129400 8.66 8.68 8.39 8.39 0.26 -3.01% 8.38 3 8.45 2 0.00
2022-12-13 3321 601001 259 9760816 16.05 16.65 16.00 16.10 0.00 91.9% 16.10 3 16.25 4 0.00
2022-12-14 3321 158000 64 1341300 8.43 8.58 8.36 8.52 0.09 -47.08% 8.47 3 8.52 1 0.00
2022-12-15 3321 145000 69 1220610 8.45 8.49 8.40 8.45 0.07 -0.82% 8.40 6 8.45 11 0.00
2022-12-16 3321 271000 92 2252030 8.30 8.46 8.25 8.33 0.12 -1.42% 8.33 1 8.35 1 0.00
2022-12-18 3321 209102 115 2748766 13.15 13.35 13.00 13.00 0.20 56.06% 13.00 40 13.15 3 0.00
2022-12-19 3321 41000 32 342640 8.30 8.41 8.30 8.40 0.07 -35.38% 8.33 1 8.40 5 0.00
2022-12-20 3321 87000 61 722310 8.33 8.33 8.27 8.27 0.13 -1.55% 8.26 3 8.33 17 0.00
2022-12-21 3321 38000 25 315680 8.31 8.35 8.28 8.35 0.08 0.97% 8.31 6 8.35 4 0.00
2022-12-22 3321 69000 37 578510 8.34 8.50 8.34 8.35 0.00 0% 8.35 6 8.40 1 0.00
2022-12-23 3321 74000 39 619030 8.35 8.38 8.35 8.38 0.03 0.36% 8.35 13 8.38 2 0.00
2022-12-26 3321 497000 144 4577370 9.21 9.21 9.21 9.21 0.83 9.9% 9.21 3047 0.00 0 0.00
2022-12-27 3321 1797000 673 17567640 10.10 10.10 9.30 9.49 0.28 3.04% 9.48 3 9.49 5 0.00
2022-12-28 3321 518000 261 4753830 9.29 9.45 9.03 9.05 0.44 -4.64% 9.05 44 9.14 5 0.00
2022-12-29 3321 164000 83 1485040 8.96 9.16 8.95 9.06 0.01 0.11% 9.06 3 9.11 2 0.00
2022-12-30 3321 136000 93 1238650 9.08 9.19 9.04 9.10 0.04 0.44% 9.03 1 9.10 12 0.00