F-乙盛(5243)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　30.60
0
0%		30.50
-0.1
-0.33%		30.00
-0.5
-1.64%		 　30.10
0.1
0.33%		30.30
0.2
0.66%		30.00
-0.3
-0.99%		29.90
-0.1
-0.33%		29.75
-0.15
-0.5%		 　29.25
-0.5
-1.68%		29.70
0.45
1.54%		29.60
-0.1
-0.34%		 29.60
0
0%		 　29.60
0
0%		29.40
-0.2
-0.68%		29.40
0
0%		29.35
-0.05
-0.17%		29.35
0
0%		 　29.60
0.25
0.85%		29.50
-0.1
-0.34%		29.50
0
0%		 29.72
2 月　　　　　　　　　　29.55
0.05
0.17%		30.00
0.45
1.52%		30.00
0
0%		31.35
1.35
4.5%		 　　31.30
-0.05
-0.16%		31.20
-0.1
-0.32%		31.35
0.15
0.48%		31.60
0.25
0.8%		32.35
0.75
2.37%		 　32.90
0.55
1.7%		32.80
-0.1
-0.3%		32.45
-0.35
-1.07%		 31.67
3 月　　　32.25
-0.2
-0.62%		32.15
-0.1
-0.31%		32.70
0.55
1.71%		31.95
-0.75
-2.29%		31.75
-0.2
-0.63%		 　31.60
-0.15
-0.47%		31.85
0.25
0.79%		31.85
0
0%		31.80
-0.05
-0.16%		34.50
2.7
8.49%		 　34.50
0
0%		33.95
-0.55
-1.59%		34.00
0.05
0.15%		34.10
0.1
0.29%		33.55
-0.55
-1.61%		 　33.20
-0.35
-1.04%		33.00
-0.2
-0.6%		33.55
0.55
1.67%		34.00
0.45
1.34%		33.90
-0.1
-0.29%		 33.24
4 月35.80
1.9
5.6%		35.30
-0.5
-1.4%		34.90
-0.4
-1.13%		 　　　34.95
0.05
0.14%		35.40
0.45
1.29%		35.35
-0.05
-0.14%		35.05
-0.3
-0.85%		35.40
0.35
1%		 　35.90
0.5
1.41%		 36.80
0.9
2.51%		36.50
-0.3
-0.82%		36.10
-0.4
-1.1%		 　36.50
0.4
1.11%		36.95
0.45
1.23%		36.65
-0.3
-0.81%		37.90
1.25
3.41%		36.70
-1.2
-3.17%		 　35.95
-0.75
-2.04%		37.55
1.6
4.45%		 36.16
5 月　38.30
0.75
2%		38.10
-0.2
-0.52%		 　36.70
-1.4
-3.67%		37.05
0.35
0.95%		36.70
-0.35
-0.94%		36.00
-0.7
-1.91%		36.00
0
0%		 　35.05
-0.95
-2.64%		35.55
0.5
1.43%		36.80
1.25
3.52%		36.10
-0.7
-1.9%		35.30
-0.8
-2.22%		 　35.20
-0.1
-0.28%		 35.90
0.7
1.99%		35.15
-0.75
-2.09%		35.10
-0.05
-0.14%		 　34.30
-0.8
-2.28%		34.00
-0.3
-0.87%		33.30
-0.7
-2.06%		34.35
1.05
3.15%		34.40
0.05
0.15%		35.63
6 月 　34.65
0.25
0.73%		34.25
-0.4
-1.15%		34.20
-0.05
-0.15%		34.05
-0.15
-0.44%		 　　34.85
0.8
2.35%		35.45
0.6
1.72%		35.80
0.35
0.99%		35.45
-0.35
-0.98%		35.45
0
0%		 　35.70
0.25
0.71%		35.35
-0.35
-0.98%		36.20
0.85
2.4%		36.60
0.4
1.1%		36.25
-0.35
-0.96%		 　36.35
0.1
0.28%		35.65
-0.7
-1.93%		35.70
0.05
0.14%		36.15
0.45
1.26%		36.10
-0.05
-0.14%		 35.63
7 月36.90
0.8
2.22%		36.90
0
0%		36.40
-0.5
-1.36%		37.10
0.7
1.92%		37.20
0.1
0.27%		 　36.90
-0.3
-0.81%		37.20
0.3
0.81%		37.15
-0.05
-0.13%		37.50
0.35
0.94%		37.60
0.1
0.27%		 　38.00
0.4
1.06%		39.40
1.4
3.68%		39.00
-0.4
-1.02%		38.65
-0.35
-0.9%		38.95
0.3
0.78%		 　39.30
0.35
0.9%		39.55
0.25
0.64%		41.10
1.55
3.92%		40.60
-0.5
-1.22%		40.00
-0.6
-1.48%		 　40.10
0.1
0.25%		39.35
-0.75
-1.87%		39.50
0.15
0.38%		38.47
8 月39.45
-0.05
-0.13%		38.75
-0.7
-1.77%		 　38.10
-0.65
-1.68%		38.35
0.25
0.66%		37.45
-0.9
-2.35%		37.80
0.35
0.93%		 　　38.40
0.6
1.59%		38.50
0.1
0.26%		39.95
1.45
3.77%		39.85
-0.1
-0.25%		41.85
2
5.02%		 　42.00
0.15
0.36%		41.65
-0.35
-0.83%		42.40
0.75
1.8%		43.75
1.35
3.18%		43.65
-0.1
-0.23%		 　42.15
-1.5
-3.44%		44.90
2.75
6.52%		42.30
-2.6
-5.79%		41.50
-0.8
-1.89%		41.30
-0.2
-0.48%		 40.64
9 月　41.90
0.6
1.45%		41.70
-0.2
-0.48%		41.70
0
0%		42.05
0.35
0.84%		41.95
-0.1
-0.24%		 　39.35
-2.6
-6.2%		39.75
0.4
1.02%		39.85
0.1
0.25%		40.45
0.6
1.51%		 　　40.00
-0.45
-1.11%		40.30
0.3
0.75%		40.30
0
0%		40.30
0
0%		41.15
0.85
2.11%		 　40.90
-0.25
-0.61%		41.45
0.55
1.34%		41.40
-0.05
-0.12%		40.45
-0.95
-2.29%		39.75
-0.7
-1.73%		 40.54
10 月39.80
0.05
0.13%		39.20
-0.6
-1.51%		38.45
-0.75
-1.91%		37.75
-0.7
-1.82%		 　38.55
0.8
2.12%		38.00
-0.55
-1.43%		36.35
-1.65
-4.34%		 　　　36.50
0.15
0.41%		35.65
-0.85
-2.33%		35.35
-0.3
-0.84%		36.10
0.75
2.12%		36.40
0.3
0.83%		 　36.00
-0.4
-1.1%		35.80
-0.2
-0.56%		37.30
1.5
4.19%		38.85
1.55
4.16%		38.25
-0.6
-1.54%		 　38.25
0
0%		38.80
0.55
1.44%		38.40
-0.4
-1.03%		37.60
-0.8
-2.08%		37.47
11 月38.00
0.4
1.06%		 　38.00
0
0%		37.70
-0.3
-0.79%		36.75
-0.95
-2.52%		36.05
-0.7
-1.9%		36.15
0.1
0.28%		 　35.25
-0.9
-2.49%		36.25
1
2.84%		35.55
-0.7
-1.93%		37.30
1.75
4.92%		38.10
0.8
2.14%		 　37.20
-0.9
-2.36%		36.65
-0.55
-1.48%		36.20
-0.45
-1.23%		36.70
0.5
1.38%		36.45
-0.25
-0.68%		 　36.30
-0.15
-0.41%		36.20
-0.1
-0.28%		36.25
0.05
0.14%		36.40
0.15
0.41%		36.05
-0.35
-0.96%		 36.57
12 月　35.55
-0.5
-1.39%		35.50
-0.05
-0.14%		35.25
-0.25
-0.7%		35.75
0.5
1.42%		35.40
-0.35
-0.98%		 　35.35
-0.05
-0.14%		35.30
-0.05
-0.14%		35.45
0.15
0.42%		35.55
0.1
0.28%		35.40
-0.15
-0.42%		 　36.30
0.9
2.54%		37.15
0.85
2.34%		37.80
0.65
1.75%		37.60
-0.2
-0.53%		37.50
-0.1
-0.27%		 　36.65
-0.85
-2.27%		36.75
0.1
0.27%		37.00
0.25
0.68%		36.90
-0.1
-0.27%		37.00
0.1
0.27%		 　37.15
0.15
0.41%		37.00
-0.15
-0.4%		36.34

說明:最高漲幅:8.49%最低跌幅:-6.2% 最高價:44.90最低價:29.25平均價:36.14,灰色底表示週末,漲136天(76.55)元,跌145天(-69.75)元,平盤22天
8%=1,7%=1,6%=3,5%=3,4%=7,3%=8,2%=31,1%=44,0%=60,-0%=3,-1%=3,-2%=6,-3%=38,-4%=40,-5%=55,

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
2019-01-02 5243 156200 111 4776580 30.90 30.90 30.45 30.60 0.05 0% 30.40 2 30.60 5 14.93
2019-01-03 5243 211700 129 6448808 30.70 30.70 30.20 30.50 0.10 -0.33% 30.30 1 30.50 24 14.88
2019-01-04 5243 352200 229 10591460 30.45 30.50 29.90 30.00 0.50 -1.64% 30.00 6 30.05 2 14.63
2019-01-07 5243 197000 125 5948250 30.40 30.45 30.05 30.10 0.10 0.33% 30.10 7 30.20 4 14.68
2019-01-08 5243 146150 90 4410314 30.35 30.35 30.05 30.30 0.20 0.66% 30.15 4 30.30 1 14.78
2019-01-09 5243 314050 171 9446450 30.15 30.30 29.95 30.00 0.30 -0.99% 30.00 6 30.10 27 14.63
2019-01-10 5243 203000 134 6083650 30.00 30.25 29.85 29.90 0.10 -0.33% 29.90 11 29.95 10 14.59
2019-01-11 5243 214000 117 6384650 30.00 30.00 29.75 29.75 0.15 -0.5% 29.75 9 29.85 2 14.51
2019-01-14 5243 257300 183 7587725 29.90 29.90 29.20 29.25 0.50 -1.68% 29.25 11 29.40 21 14.27
2019-01-15 5243 224037 159 6621518 29.25 29.80 29.25 29.70 0.45 1.54% 29.70 1 29.80 4 14.49
2019-01-16 5243 100000 71 2965000 29.60 29.80 29.55 29.60 0.10 -0.34% 29.55 2 29.65 1 14.44
2019-01-18 5243 151900 89 4481388 29.35 29.65 29.30 29.60 0.15 0% 29.60 5 29.65 2 14.44
2019-01-21 5243 81000 64 2397800 29.60 29.70 29.55 29.60 0.00 0% 29.55 9 29.60 1 14.44
2019-01-22 5243 86000 70 2533450 29.55 29.60 29.35 29.40 0.20 -0.68% 29.40 9 29.55 25 14.34
2019-01-23 5243 72000 56 2114900 29.30 29.50 29.25 29.40 0.00 0% 29.35 2 29.45 10 14.34
2019-01-24 5243 114110 76 3356383 29.30 29.50 29.30 29.35 0.05 -0.17% 29.35 7 29.40 4 14.32
2019-01-25 5243 176201 133 5188019 29.40 29.60 29.30 29.35 0.00 0% 29.30 37 29.40 5 14.32
2019-01-28 5243 200050 120 5906681 29.35 29.65 29.35 29.60 0.25 0.85% 29.60 2 29.65 11 14.44
2019-01-29 5243 86003 69 2543238 29.45 29.65 29.45 29.50 0.10 -0.34% 29.50 9 29.60 3 14.39
2019-01-30 5243 210421 133 6232969 29.65 29.80 29.45 29.50 0.00 0% 29.50 20 29.65 1 14.39
2019-02-11 5243 188003 114 5548744 29.70 29.70 29.45 29.55 0.05 0.17% 29.50 2 29.60 2 14.41
2019-02-12 5243 321050 206 9604650 30.00 30.00 29.75 30.00 0.45 1.52% 29.95 10 30.00 12 14.63
2019-02-13 5243 211250 141 6338450 30.05 30.25 29.85 30.00 0.00 0% 30.00 6 30.05 2 14.63
2019-02-14 5243 1159000 830 36014600 30.00 31.50 30.00 31.35 1.35 4.5% 31.30 7 31.35 2 15.29
2019-02-18 5243 254200 187 7947980 31.55 31.60 31.00 31.30 0.20 -0.16% 31.30 7 31.35 2 15.27
2019-02-19 5243 211150 125 6599056 31.40 31.40 31.05 31.20 0.10 -0.32% 31.20 20 31.30 13 15.22
2019-02-20 5243 421100 264 13270240 31.50 31.90 31.35 31.35 0.15 0.48% 31.35 11 31.45 1 15.29
2019-02-21 5243 363100 260 11442360 31.50 31.65 31.40 31.60 0.25 0.8% 31.55 13 31.60 24 15.41
2019-02-22 5243 962890 578 30950786 31.60 32.55 31.60 32.35 0.75 2.37% 32.35 3 32.40 21 15.78
2019-02-25 5243 936255 609 30765865 32.50 33.20 32.35 32.90 0.55 1.7% 32.90 8 33.00 7 16.05
2019-02-26 5243 443685 329 14490900 33.00 33.15 32.30 32.80 0.10 -0.3% 32.80 29 32.85 11 16.00
2019-02-27 5243 251500 190 8160399 32.80 32.80 32.30 32.45 0.35 -1.07% 32.40 5 32.45 6 15.83
2019-03-04 5243 258000 190 8333550 32.40 32.50 32.05 32.25 0.20 -0.62% 32.25 3 32.35 2 15.73
2019-03-05 5243 178020 135 5737894 32.25 32.50 32.05 32.15 0.10 -0.31% 32.20 1 32.25 1 15.68
2019-03-06 5243 404150 274 13192492 32.15 32.95 32.15 32.70 0.55 1.71% 32.70 5 32.95 6 15.95
2019-03-07 5243 346050 193 11196710 33.00 33.00 31.90 31.95 0.75 -2.29% 31.95 4 32.05 5 15.59
2019-03-08 5243 120100 85 3809625 31.95 31.95 31.60 31.75 0.20 -0.63% 31.70 1 31.80 4 15.49
2019-03-11 5243 211108 131 6716895 31.75 32.25 31.55 31.60 0.15 -0.47% 31.60 1 31.65 6 15.41
2019-03-12 5243 119100 91 3796494 31.95 32.00 31.70 31.85 0.25 0.79% 31.85 5 31.90 1 15.54
2019-03-13 5243 85100 67 2712785 31.75 32.05 31.70 31.85 0.00 0% 31.80 10 31.90 2 15.54
2019-03-14 5243 155050 92 4950141 31.85 32.15 31.80 31.80 0.05 -0.16% 31.80 16 31.90 3 15.51
2019-03-15 5243 985536 559 32967080 31.80 34.80 31.80 34.50 2.70 8.49% 34.35 1 34.50 36 16.83
2019-03-18 5243 3059799 1652 107830994 35.00 35.95 34.50 34.50 0.00 0% 34.50 48 34.60 1 16.83
2019-03-19 5243 684781 401 23218954 34.50 34.50 33.60 33.95 0.55 -1.59% 33.90 6 33.95 6 16.56
2019-03-20 5243 440364 278 14900126 34.00 34.30 33.60 34.00 0.05 0.15% 33.95 8 34.00 11 16.59
2019-03-21 5243 288100 184 9854874 34.00 34.45 34.00 34.10 0.10 0.29% 34.10 8 34.20 4 16.63
2019-03-22 5243 368100 216 12402435 34.20 34.20 33.55 33.55 0.55 -1.61% 33.50 44 33.55 1 15.75
2019-03-25 5243 320000 221 10575400 33.00 33.30 32.85 33.20 0.35 -1.04% 33.20 5 33.25 1 15.16
2019-03-26 5243 276784 153 9175922 33.50 33.65 33.00 33.00 0.20 -0.6% 33.00 16 33.05 1 15.07
2019-03-27 5243 328100 260 10981385 33.20 33.65 33.10 33.55 0.55 1.67% 33.55 1 33.60 4 15.32
2019-03-28 5243 432886 324 14655845 33.50 34.00 33.30 34.00 0.45 1.34% 33.95 10 34.00 2 15.53
2019-03-29 5243 183200 104 6213540 34.00 34.15 33.75 33.90 0.10 -0.29% 33.90 2 33.95 1 15.48
2019-04-01 5243 1502725 769 52417086 34.50 35.80 34.10 35.80 1.90 5.6% 35.60 2 35.80 43 16.35
2019-04-02 5243 3137150 1805 111398496 35.95 35.95 34.80 35.30 0.50 -1.4% 35.30 1 35.45 3 16.12
2019-04-03 5243 737071 448 25724835 35.65 35.65 34.55 34.90 0.40 -1.13% 34.85 3 34.90 1 15.94
2019-04-08 5243 474132 345 16575200 35.25 35.30 34.65 34.95 0.05 0.14% 34.90 1 34.95 5 15.96
2019-04-09 5243 1150138 762 40981255 35.20 36.20 35.15 35.40 0.45 1.29% 35.40 8 35.45 9 16.16
2019-04-10 5243 363003 249 12780605 35.60 35.60 35.05 35.35 0.05 -0.14% 35.30 11 35.35 1 16.14
2019-04-11 5243 530103 396 18679494 35.50 35.75 34.90 35.05 0.30 -0.85% 35.00 11 35.05 16 16.00
2019-04-12 5243 764503 479 27020404 35.25 35.75 34.90 35.40 0.35 1% 35.35 2 35.40 2 16.16
2019-04-15 5243 3621840 2124 132578170 35.80 37.40 35.70 35.90 0.50 1.41% 35.90 6 35.95 15 16.39
2019-04-17 5243 1576300 1026 58433880 37.50 37.75 36.65 36.80 0.50 2.51% 36.80 12 37.00 49 16.80
2019-04-18 5243 1206655 775 44543841 37.30 37.70 36.05 36.50 0.30 -0.82% 36.50 7 36.55 2 16.67
2019-04-19 5243 665355 402 24251463 36.60 37.05 36.00 36.10 0.40 -1.1% 36.10 13 36.15 1 16.48
2019-04-22 5243 359968 250 13106788 36.45 36.60 36.15 36.50 0.40 1.11% 36.50 4 36.55 9 16.67
2019-04-23 5243 865636 574 31803435 36.80 37.25 36.25 36.95 0.45 1.23% 36.85 3 36.95 6 16.87
2019-04-24 5243 652122 417 24077070 37.25 37.35 36.65 36.65 0.30 -0.81% 36.65 3 36.70 1 16.74
2019-04-25 5243 3401915 2203 128011226 37.00 38.00 36.85 37.90 1.25 3.41% 37.85 8 37.95 59 17.31
2019-04-26 5243 1611515 1045 59998050 37.55 38.10 36.60 36.70 1.20 -3.17% 36.70 17 36.80 10 16.76
2019-04-29 5243 582601 437 21094314 36.80 36.85 35.80 35.95 0.75 -2.04% 35.95 6 36.00 2 16.42
2019-04-30 5243 1519204 1090 56528000 36.35 37.60 36.05 37.55 1.60 4.45% 37.50 10 37.55 3 17.15
2019-05-02 5243 2113166 1336 80350644 37.55 38.30 37.30 38.30 0.75 2% 38.25 3 38.30 3 17.49
2019-05-03 5243 1128751 793 43008811 38.20 38.70 37.70 38.10 0.20 -0.52% 38.05 1 38.10 8 17.40
2019-05-06 5243 791169 501 29214086 37.30 37.35 36.60 36.70 1.40 -3.67% 36.70 9 36.90 4 16.76
2019-05-07 5243 491000 315 18197200 36.85 37.25 36.85 37.05 0.35 0.95% 37.05 2 37.10 24 16.92
2019-05-08 5243 530224 370 19490799 36.90 37.25 36.30 36.70 0.35 -0.94% 36.70 9 36.75 6 16.76
2019-05-09 5243 760518 457 27640844 37.05 37.20 36.00 36.00 0.70 -1.91% 36.00 58 36.05 11 16.44
2019-05-10 5243 716200 466 25724769 36.30 36.70 35.40 36.00 0.00 0% 35.95 1 36.05 12 16.44
2019-05-13 5243 619000 393 22015250 36.00 36.60 35.00 35.05 0.95 -2.64% 35.05 3 35.15 2 16.00
2019-05-14 5243 624000 427 21910600 35.10 35.95 34.00 35.55 0.50 1.43% 35.55 1 35.90 15 14.57
2019-05-15 5243 563200 403 20560390 35.60 36.90 35.60 36.80 1.25 3.52% 36.70 3 36.80 5 15.08
2019-05-16 5243 344450 225 12596805 36.80 37.00 36.00 36.10 0.70 -1.9% 36.10 2 36.15 1 14.80
2019-05-17 5243 321000 232 11441500 36.70 36.70 35.30 35.30 0.80 -2.22% 35.30 21 35.35 10 14.47
2019-05-20 5243 170000 122 5998750 35.85 35.90 35.10 35.20 0.10 -0.28% 35.20 2 35.35 5 14.43
2019-05-22 5243 215257 164 7788174 36.10 36.50 35.90 35.90 0.30 1.99% 35.90 3 36.10 18 14.71
2019-05-23 5243 237000 192 8366950 35.90 35.90 35.00 35.15 0.75 -2.09% 35.15 3 35.25 2 14.41
2019-05-24 5243 180014 141 6358745 35.15 35.80 35.10 35.10 0.05 -0.14% 35.10 20 35.30 11 14.39
2019-05-27 5243 309110 222 10693506 35.10 35.25 34.30 34.30 0.80 -2.28% 34.30 7 34.40 1 14.06
2019-05-28 5243 363100 237 12442830 34.30 34.95 34.00 34.00 0.30 -0.87% 33.90 18 34.00 6 13.93
2019-05-29 5243 504050 426 16794322 33.60 33.65 33.05 33.30 0.70 -2.06% 33.30 10 33.35 1 13.65
2019-05-30 5243 264300 192 8992045 33.30 34.40 33.30 34.35 1.05 3.15% 34.30 3 34.40 17 14.08
2019-05-31 5243 290010 235 9978347 33.70 34.75 33.70 34.40 0.05 0.15% 34.40 29 34.45 1 14.10
2019-06-03 5243 205204 170 7079466 34.25 34.75 34.10 34.65 0.25 0.73% 34.50 1 34.65 8 14.20
2019-06-04 5243 134050 99 4628672 34.35 34.80 34.20 34.25 0.40 -1.15% 34.25 3 34.30 1 14.04
2019-06-05 5243 163201 129 5629184 34.80 34.95 34.20 34.20 0.05 -0.15% 34.20 4 34.40 2 14.02
2019-06-06 5243 105000 89 3570150 34.20 34.20 33.80 34.05 0.15 -0.44% 34.05 4 34.10 5 13.95
2019-06-10 5243 751000 471 26268600 34.50 35.20 34.50 34.85 0.80 2.35% 34.85 4 34.90 17 14.28
2019-06-11 5243 390200 264 13775700 35.05 35.60 34.80 35.45 0.60 1.72% 35.40 6 35.45 5 14.53
2019-06-12 5243 296110 219 10525432 35.45 35.80 35.25 35.80 0.35 0.99% 35.65 2 35.90 67 14.67
2019-06-13 5243 171001 139 6084635 35.80 35.80 35.35 35.45 0.35 -0.98% 35.45 3 35.60 9 14.53
2019-06-14 5243 239381 161 8538846 35.60 36.10 35.45 35.45 0.00 0% 35.45 13 35.75 12 14.53
2019-06-17 5243 111050 95 3946300 35.40 35.80 35.40 35.70 0.25 0.71% 35.55 3 35.70 1 14.63
2019-06-18 5243 191000 142 6779300 35.60 35.70 35.35 35.35 0.35 -0.98% 35.35 16 35.60 1 14.49
2019-06-19 5243 460657 340 16592546 35.60 36.30 35.60 36.20 0.85 2.4% 36.15 5 36.20 3 14.84
2019-06-20 5243 416015 256 15153305 36.20 36.60 36.15 36.60 0.40 1.1% 36.55 1 36.60 3 15.00
2019-06-21 5243 243110 199 8873581 36.80 36.80 36.10 36.25 0.35 -0.96% 36.25 2 36.30 7 14.86
2019-06-24 5243 112001 90 4068638 36.60 36.60 36.20 36.35 0.10 0.28% 36.15 5 36.35 6 14.90
2019-06-25 5243 264300 194 9492570 36.35 36.35 35.65 35.65 0.70 -1.93% 35.65 3 35.70 4 14.61
2019-06-26 5243 138000 119 4920950 35.90 36.00 35.55 35.70 0.05 0.14% 35.70 21 35.75 1 14.63
2019-06-27 5243 269000 231 9735400 35.70 36.45 35.70 36.15 0.45 1.26% 36.15 4 36.35 2 14.82
2019-06-28 5243 64001 59 2315136 36.20 36.45 35.90 36.10 0.05 -0.14% 36.10 5 36.20 8 14.80
2019-07-01 5243 482006 362 17722522 36.75 36.95 36.50 36.90 0.80 2.22% 36.85 2 36.90 9 15.12
2019-07-02 5243 320500 236 11806599 36.60 36.95 36.60 36.90 0.00 0% 36.85 2 36.90 10 15.12
2019-07-03 5243 323102 220 11820852 36.95 36.95 36.35 36.40 0.50 -1.36% 36.40 6 36.55 4 14.92
2019-07-04 5243 739000 418 27342550 36.40 37.45 36.40 37.10 0.70 1.92% 37.05 13 37.10 14 15.20
2019-07-05 5243 224907 181 8336438 37.40 37.40 36.80 37.20 0.10 0.27% 37.15 1 37.20 2 15.25
2019-07-08 5243 765000 528 28581750 37.50 37.95 36.90 36.90 0.30 -0.81% 36.90 5 37.05 18 15.12
2019-07-09 5243 536059 359 19839138 36.90 37.20 36.75 37.20 0.30 0.81% 37.10 1 37.20 32 15.25
2019-07-10 5243 255111 203 9489722 37.35 37.35 37.05 37.15 0.05 -0.13% 37.10 14 37.15 13 15.23
2019-07-11 5243 583876 430 21803481 37.35 37.50 37.10 37.50 0.35 0.94% 37.45 5 37.50 45 15.37
2019-07-12 5243 717250 472 27169087 37.50 38.25 37.50 37.60 0.10 0.27% 37.60 9 37.75 12 15.41
2019-07-15 5243 948000 563 36042700 37.75 38.35 37.60 38.00 0.40 1.06% 38.00 6 38.20 4 15.57
2019-07-16 5243 2121246 1272 82376886 38.15 39.40 38.15 39.40 1.40 3.68% 39.30 4 39.40 25 16.15
2019-07-17 5243 1193181 810 46734888 39.65 39.70 38.80 39.00 0.40 -1.02% 38.95 3 39.00 18 15.98
2019-07-18 5243 1948250 1241 76730511 39.25 40.10 38.50 38.65 0.35 -0.9% 38.60 12 38.70 5 15.84
2019-07-19 5243 718550 467 28051643 39.15 39.20 38.70 38.95 0.30 0.78% 38.95 6 39.00 1 15.96
2019-07-22 5243 829050 531 32660479 38.90 39.70 38.85 39.30 0.35 0.9% 39.30 23 39.50 27 16.11
2019-07-23 5243 1535720 974 61396966 39.90 40.50 39.40 39.55 0.25 0.64% 39.50 13 39.55 33 16.21
2019-07-24 5243 2575662 1427 104404154 39.90 41.10 39.55 41.10 1.55 3.92% 41.05 9 41.10 5 16.84
2019-07-25 5243 933737 630 37979248 41.05 41.05 40.15 40.60 0.50 -1.22% 40.60 52 40.65 1 16.64
2019-07-26 5243 829575 569 33259892 40.60 40.75 39.80 40.00 0.60 -1.48% 40.00 43 40.05 12 16.39
2019-07-29 5243 745829 513 29830834 40.10 40.55 39.60 40.10 0.10 0.25% 40.10 9 40.25 4 16.43
2019-07-30 5243 913935 536 36108747 40.35 40.50 39.05 39.35 0.75 -1.87% 39.35 1 39.40 24 16.13
2019-07-31 5243 918120 566 36486376 39.40 40.15 39.35 39.50 0.15 0.38% 39.50 5 39.70 21 16.19
2019-08-01 5243 633532 349 25013830 39.40 39.80 39.10 39.45 0.05 -0.13% 39.45 1 39.50 37 16.17
2019-08-02 5243 830575 443 32314143 39.35 39.35 38.50 38.75 0.70 -1.77% 38.70 3 38.75 1 15.88
2019-08-05 5243 670998 354 25869123 38.75 39.00 38.05 38.10 0.65 -1.68% 38.10 22 38.25 4 15.61
2019-08-06 5243 1174127 668 44879095 37.50 38.90 37.10 38.35 0.25 0.66% 38.35 49 38.55 1 15.72
2019-08-07 5243 726230 501 27462550 38.00 38.25 37.45 37.45 0.00 -2.35% 37.45 1 37.50 1 15.35
2019-08-08 5243 807475 478 30768305 37.60 38.45 37.60 37.80 0.35 0.93% 37.80 26 38.00 15 15.49
2019-08-12 5243 891120 469 34074631 38.30 38.60 37.70 38.40 0.60 1.59% 38.40 1 38.45 7 15.74
2019-08-13 5243 1112115 604 42876655 38.60 38.95 38.25 38.50 0.10 0.26% 38.45 5 38.50 7 13.23
2019-08-14 5243 2448860 1446 96870714 38.90 40.15 38.75 39.95 1.45 3.77% 39.95 35 40.00 45 13.73
2019-08-15 5243 1271501 850 50482113 39.45 40.35 39.10 39.85 0.10 -0.25% 39.80 12 39.85 22 13.69
2019-08-16 5243 3580853 2404 147373264 40.25 42.15 39.80 41.85 2.00 5.02% 41.85 3 41.90 13 14.38
2019-08-19 5243 3650562 2375 153983872 42.90 43.40 41.25 42.00 0.15 0.36% 41.95 4 42.00 28 14.43
2019-08-20 5243 1538740 1038 64230120 42.30 42.35 41.55 41.65 0.35 -0.83% 41.60 10 41.65 7 14.31
2019-08-21 5243 3426510 2283 146486174 41.80 43.30 41.80 42.40 0.75 1.8% 42.40 14 42.55 8 14.57
2019-08-22 5243 7548482 4614 333745706 42.80 45.35 42.70 43.75 1.35 3.18% 43.75 26 43.80 2 15.03
2019-08-23 5243 3920862 2730 173885880 44.10 45.20 43.60 43.65 0.10 -0.23% 43.65 11 43.70 7 15.00
2019-08-26 5243 1976746 1407 84047804 42.55 43.30 42.10 42.15 1.50 -3.44% 42.15 9 42.20 7 14.48
2019-08-27 5243 2957336 1910 130503900 43.05 44.90 42.70 44.90 2.75 6.52% 44.80 5 44.90 1 15.43
2019-08-28 5243 3941084 2357 170776298 45.00 45.50 42.30 42.30 2.60 -5.79% 42.30 108 42.50 4 14.54
2019-08-29 5243 2348900 1446 98247998 42.55 42.65 41.30 41.50 0.80 -1.89% 41.45 31 41.50 8 14.26
2019-08-30 5243 1435135 983 59889644 42.35 42.35 41.20 41.30 0.20 -0.48% 41.25 5 41.30 48 14.19
2019-09-02 5243 1399676 878 57852342 41.50 42.00 40.90 41.90 0.60 1.45% 41.90 5 41.95 3 14.40
2019-09-03 5243 708020 482 29685937 42.25 42.30 41.55 41.70 0.20 -0.48% 41.70 4 41.80 5 14.33
2019-09-04 5243 772753 528 32269049 42.00 42.00 41.55 41.70 0.00 0% 41.70 13 41.75 1 14.33
2019-09-05 5243 1362100 962 57689479 42.00 42.90 41.70 42.05 0.35 0.84% 42.05 16 42.10 10 14.45
2019-09-06 5243 817279 552 34377390 42.35 42.45 41.80 41.95 0.10 -0.24% 41.95 14 42.00 80 14.42
2019-09-09 5243 3053782 2149 120995665 40.50 40.50 39.20 39.35 2.60 -6.2% 39.30 4 39.35 2 13.52
2019-09-10 5243 885000 688 35277050 39.50 40.30 39.50 39.75 0.40 1.02% 39.75 4 39.80 6 13.66
2019-09-11 5243 1565328 950 63155020 39.75 41.15 39.75 39.85 0.10 0.25% 39.85 36 40.10 1 13.69
2019-09-12 5243 604509 423 24357691 40.50 40.60 40.15 40.45 0.60 1.51% 40.45 1 40.50 13 13.90
2019-09-16 5243 361500 263 14493650 40.45 40.45 39.80 40.00 0.45 -1.11% 40.00 13 40.05 1 13.75
2019-09-17 5243 620350 439 25002854 40.00 40.80 39.85 40.30 0.30 0.75% 40.30 9 40.35 1 13.85
2019-09-18 5243 540464 416 21777948 40.70 40.70 40.05 40.30 0.00 0% 40.25 5 40.30 45 13.85
2019-09-19 5243 465550 388 18815965 40.65 40.65 40.30 40.30 0.00 0% 40.25 48 40.30 6 13.85
2019-09-20 5243 1135980 879 46722160 40.55 41.50 40.30 41.15 0.85 2.11% 41.00 10 41.15 9 14.14
2019-09-23 5243 430360 319 17707291 41.15 41.55 40.75 40.90 0.25 -0.61% 40.85 25 40.90 2 14.06
2019-09-24 5243 516370 422 21442217 41.00 41.85 41.00 41.45 0.55 1.34% 41.45 6 41.50 8 14.24
2019-09-25 5243 505935 357 20847708 41.35 41.70 40.75 41.40 0.05 -0.12% 41.30 3 41.40 14 14.23
2019-09-26 5243 549419 392 22359676 41.45 41.55 40.00 40.45 0.95 -2.29% 40.45 2 40.50 5 13.90
2019-09-27 5243 1544000 1056 62955450 40.80 41.90 39.75 39.75 0.70 -1.73% 39.75 8 39.80 13 13.66
2019-10-01 5243 332005 239 13268700 40.40 40.40 39.75 39.80 0.05 0.13% 39.80 11 39.95 8 13.68
2019-10-02 5243 447200 310 17689019 39.70 40.15 39.20 39.20 0.60 -1.51% 39.20 6 39.25 4 13.47
2019-10-03 5243 701051 466 27109117 39.10 39.10 38.30 38.45 0.75 -1.91% 38.45 12 38.50 8 13.21
2019-10-04 5243 817651 571 31078406 38.80 38.85 37.70 37.75 0.70 -1.82% 37.75 10 37.85 3 12.97
2019-10-07 5243 361534 272 13853387 37.90 38.70 37.90 38.55 0.80 2.12% 38.55 6 38.60 3 13.25
2019-10-08 5243 377328 267 14384512 38.60 38.70 37.95 38.00 0.55 -1.43% 37.95 24 38.00 5 13.06
2019-10-09 5243 1390320 940 50739114 37.70 37.70 36.05 36.35 1.65 -4.34% 36.35 1 36.40 14 12.49
2019-10-14 5243 434321 357 15857615 36.55 36.85 36.25 36.50 0.15 0.41% 36.45 1 36.55 2 12.54
2019-10-15 5243 749050 553 26861847 36.55 36.75 35.50 35.65 0.85 -2.33% 35.65 3 35.80 4 12.25
2019-10-16 5243 597250 446 21235625 35.75 35.90 35.25 35.35 0.30 -0.84% 35.35 15 35.60 1 12.15
2019-10-17 5243 514050 402 18409035 35.40 36.15 35.40 36.10 0.75 2.12% 36.05 9 36.10 1 12.41
2019-10-18 5243 677300 483 24720895 36.30 36.70 36.30 36.40 0.30 0.83% 36.35 3 36.40 4 12.51
2019-10-21 5243 266202 179 9579524 36.30 36.30 35.80 36.00 0.40 -1.1% 36.00 6 36.05 1 12.37
2019-10-22 5243 345400 279 12410017 36.15 36.40 35.70 35.80 0.20 -0.56% 35.80 12 35.85 2 12.30
2019-10-23 5243 1576850 1074 58043715 36.00 37.30 35.95 37.30 1.50 4.19% 37.25 13 37.35 5 12.82
2019-10-24 5243 5118090 3325 198874864 37.90 39.50 37.90 38.85 1.55 4.16% 38.85 13 38.90 21 13.35
2019-10-25 5243 1434100 1048 55195349 39.00 39.25 38.10 38.25 0.60 -1.54% 38.25 4 38.30 4 13.14
2019-10-28 5243 743000 503 28490300 38.85 38.85 38.00 38.25 0.00 0% 38.20 3 38.25 28 13.14
2019-10-29 5243 1575158 891 60992370 38.20 39.10 38.20 38.80 0.55 1.44% 38.75 19 38.80 13 13.33
2019-10-30 5243 2250500 1419 87479000 39.05 39.25 38.30 38.40 0.40 -1.03% 38.40 4 38.45 4 13.20
2019-10-31 5243 829065 567 31362247 38.60 38.70 37.50 37.60 0.80 -2.08% 37.55 13 37.60 8 12.92
2019-11-01 5243 512300 349 19413385 37.60 38.15 37.45 38.00 0.40 1.06% 37.95 5 38.00 101 13.06
2019-11-04 5243 538450 387 20557250 38.40 38.55 37.90 38.00 0.00 0% 38.00 5 38.05 12 13.06
2019-11-05 5243 443400 319 16838979 38.35 38.45 37.65 37.70 0.30 -0.79% 37.70 22 37.85 8 12.96
2019-11-06 5243 658281 523 24361039 37.60 37.65 36.70 36.75 0.95 -2.52% 36.75 21 36.80 2 12.63
2019-11-07 5243 690564 419 25028523 36.75 37.05 36.00 36.05 0.70 -1.9% 36.05 7 36.10 3 12.39
2019-11-08 5243 297100 225 10728770 36.40 36.40 35.90 36.15 0.10 0.28% 36.15 2 36.25 4 12.42
2019-11-11 5243 538970 339 19063741 36.15 36.15 35.10 35.25 0.90 -2.49% 35.20 10 35.25 4 11.26
2019-11-12 5243 384500 280 13849874 35.95 36.30 35.70 36.25 1.00 2.84% 36.25 4 36.30 6 11.58
2019-11-13 5243 432200 280 15441750 36.20 36.20 35.55 35.55 0.70 -1.93% 35.55 18 35.60 1 11.36
2019-11-14 5243 1171340 804 42929022 35.85 37.40 35.50 37.30 1.75 4.92% 37.25 6 37.30 16 11.92
2019-11-15 5243 3946510 2337 151033083 37.60 39.00 37.45 38.10 0.80 2.14% 38.05 2 38.10 17 12.17
2019-11-18 5243 817000 553 30457350 37.50 37.90 37.00 37.20 0.90 -2.36% 37.20 7 37.25 6 11.88
2019-11-19 5243 749581 469 27676964 37.50 37.50 36.60 36.65 0.55 -1.48% 36.65 15 36.70 6 11.71
2019-11-20 5243 597001 387 21666436 36.85 36.85 36.15 36.20 0.45 -1.23% 36.20 87 36.45 2 11.57
2019-11-21 5243 364000 280 13265250 36.00 36.80 35.85 36.70 0.50 1.38% 36.70 10 36.75 10 11.73
2019-11-22 5243 227500 147 8299199 36.35 36.75 36.35 36.45 0.25 -0.68% 36.45 7 36.50 3 11.65
2019-11-25 5243 267000 150 9689700 36.45 36.45 36.15 36.30 0.15 -0.41% 36.30 7 36.40 9 11.60
2019-11-26 5243 442088 251 16012788 36.15 36.40 36.15 36.20 0.10 -0.28% 36.20 18 36.30 6 11.57
2019-11-27 5243 318000 217 11598050 36.40 36.65 36.25 36.25 0.05 0.14% 36.25 29 36.35 1 11.58
2019-11-28 5243 337250 186 12272537 36.25 36.65 36.25 36.40 0.15 0.41% 36.35 20 36.45 1 11.63
2019-11-29 5243 451500 268 16335699 36.40 36.50 36.05 36.05 0.35 -0.96% 36.05 32 36.10 6 11.52
2019-12-02 5243 478084 310 17035682 35.80 36.00 35.35 35.55 0.50 -1.39% 35.55 21 35.60 3 11.36
2019-12-03 5243 391112 282 13912582 35.50 36.00 35.40 35.50 0.05 -0.14% 35.45 18 35.50 7 11.34
2019-12-04 5243 348532 228 12314289 35.50 35.50 35.20 35.25 0.25 -0.7% 35.25 3 35.30 33 11.26
2019-12-05 5243 283336 195 10093796 35.25 35.80 35.25 35.75 0.50 1.42% 35.70 3 35.80 7 11.42
2019-12-06 5243 290103 239 10304558 35.85 35.85 35.35 35.40 0.35 -0.98% 35.40 56 35.45 4 11.31
2019-12-09 5243 293400 215 10389408 35.40 35.55 35.30 35.35 0.05 -0.14% 35.30 30 35.40 2 11.29
2019-12-10 5243 178086 120 6292728 35.40 35.50 35.25 35.30 0.05 -0.14% 35.30 1 35.40 1 11.28
2019-12-11 5243 163150 118 5790075 35.30 35.75 35.30 35.45 0.15 0.42% 35.45 7 35.55 14 11.33
2019-12-12 5243 367120 249 13042310 35.55 35.75 35.40 35.55 0.10 0.28% 35.55 13 35.60 3 11.36
2019-12-13 5243 358550 240 12753347 35.90 36.00 35.40 35.40 0.15 -0.42% 35.40 6 35.45 8 11.31
2019-12-16 5243 707582 532 25601126 35.50 36.55 35.50 36.30 0.90 2.54% 36.30 21 36.35 5 11.60
2019-12-17 5243 2550450 1475 94469792 36.90 37.35 36.60 37.15 0.85 2.34% 37.10 13 37.20 21 11.87
2019-12-18 5243 4105120 2362 155511853 37.15 38.50 37.05 37.80 0.65 1.75% 37.75 24 37.80 8 12.08
2019-12-19 5243 1196050 691 45150590 37.80 38.10 37.40 37.60 0.20 -0.53% 37.60 3 37.65 3 12.01
2019-12-20 5243 497330 359 18663591 37.70 37.80 37.30 37.50 0.10 -0.27% 37.45 4 37.50 12 11.98
2019-12-23 5243 764000 524 28184400 37.50 37.50 36.60 36.65 0.85 -2.27% 36.65 8 36.70 3 11.71
2019-12-24 5243 403050 292 14879232 36.90 37.20 36.70 36.75 0.10 0.27% 36.75 4 36.80 10 11.74
2019-12-25 5243 442420 284 16423969 37.10 37.40 36.95 37.00 0.25 0.68% 36.95 14 37.00 1 11.82
2019-12-26 5243 304630 203 11281547 37.20 37.35 36.90 36.90 0.10 -0.27% 36.90 8 37.00 1 11.79
2019-12-27 5243 327850 254 12144270 37.00 37.20 36.95 37.00 0.10 0.27% 37.00 6 37.10 23 11.82
2019-12-30 5243 331500 195 12321250 37.10 37.40 37.05 37.15 0.15 0.41% 37.15 5 37.20 13 11.87
2019-12-31 5243 444080 258 16462960 37.10 37.35 36.90 37.00 0.15 -0.4% 37.00 11 37.05 6 11.82