千興(2025)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 2.76 0 0% | 2.72 -0.04 -1.45% | 2.71 -0.01 -0.37% | 2.74 0.03 1.11% | 2.72 -0.02 -0.73% | 2.75 0.03 1.1% | 2.90 0.15 5.45% | 3.00 0.1 3.45% | 3.00 0 0% | 2.92 -0.08 -2.67% | 2.90 -0.02 -0.68% | 2.92 0.02 0.69% | 2.91 -0.01 -0.34% | 2.92 0.01 0.34% | 2.93 0.01 0.34% | 2.88 -0.05 -1.71% | 2.80 -0.08 -2.78% | 2.90 0.1 3.57% | 2.91 0.01 0.34% | 2.90 -0.01 -0.34% | 2.82 -0.08 -2.76% | 2.85 0.03 1.06% | 2.86 | |||||||||
2 月 | 2.81 -0.04 -1.4% | 2.78 -0.03 -1.07% | 2.80 0.02 0.72% | 2.66 -0.14 -5% | 2.79 0.13 4.89% | 2.99 0.2 7.17% | 2.88 -0.11 -3.68% | 2.97 0.09 3.13% | 2.99 0.02 0.67% | 3.03 0.04 1.34% | 3.13 0.1 3.3% | 3.15 0.02 0.64% | 3.12 -0.03 -0.95% | 2.99 | ||||||||||||||||||
3 月 | 3.22 0.1 3.21% | 3.43 0.21 6.52% | 3.28 -0.15 -4.37% | 3.36 0.08 2.44% | 3.36 0 0% | 3.39 0.03 0.89% | 3.38 -0.01 -0.29% | 3.12 -0.26 -7.69% | 3.28 0.16 5.13% | 3.35 0.07 2.13% | 3.32 -0.03 -0.9% | 3.29 -0.03 -0.9% | 3.35 0.06 1.82% | 3.37 0.02 0.6% | 3.30 -0.07 -2.08% | 3.30 0 0% | 3.27 -0.03 -0.91% | 3.35 0.08 2.45% | 3.39 0.04 1.19% | 3.38 -0.01 -0.29% | 3.47 0.09 2.66% | 3.32 | ||||||||||
4 月 | 3.81 0.34 9.8% | 4.10 0.29 7.61% | 4.50 0.4 9.76% | 4.05 -0.45 -10% | 4.18 0.13 3.21% | 4.46 0.28 6.7% | 4.33 -0.13 -2.91% | 4.48 0.15 3.46% | 4.40 -0.08 -1.79% | 4.40 0 0% | 4.55 0.15 3.41% | 4.55 0 0% | 4.70 0.15 3.3% | 4.59 -0.11 -2.34% | 4.41 -0.18 -3.92% | 4.39 -0.02 -0.45% | 4.31 -0.08 -1.82% | 4.33 0.02 0.46% | 4.36 | |||||||||||||
5 月 | 4.25 -0.08 -1.85% | 4.17 -0.08 -1.88% | 4.29 0.12 2.88% | 4.38 0.09 2.1% | 4.35 -0.03 -0.68% | 4.40 0.05 1.15% | 4.41 0.01 0.23% | 4.10 -0.31 -7.03% | 3.98 -0.12 -2.93% | 4.20 0.22 5.53% | 4.13 -0.07 -1.67% | 4.06 -0.07 -1.69% | 4.11 0.05 1.23% | 4.05 -0.06 -1.46% | 4.04 -0.01 -0.25% | 4.02 -0.02 -0.5% | 4.01 -0.01 -0.25% | 4.02 0.01 0.25% | 4.06 0.04 1% | 4.06 0 0% | 4.01 -0.05 -1.23% | 4.00 -0.01 -0.25% | 4.14 | |||||||||
6 月 | 4.16 0.16 4% | 4.15 -0.01 -0.24% | 4.15 0 0% | 4.16 0.01 0.24% | 4.00 -0.16 -3.85% | 4.00 0 0% | 3.98 -0.02 -0.5% | 3.98 0 0% | 4.00 0.02 0.5% | 4.00 0 0% | 3.98 -0.02 -0.5% | 3.99 0.01 0.25% | 3.94 -0.05 -1.25% | 3.86 -0.08 -2.03% | 3.76 -0.1 -2.59% | 3.65 -0.11 -2.93% | 3.69 0.04 1.1% | 3.70 0.01 0.27% | 3.70 0 0% | 3.94 | ||||||||||||
7 月 | 3.91 0.21 5.68% | 3.88 -0.03 -0.77% | 3.85 -0.03 -0.77% | 3.93 0.08 2.08% | 3.90 -0.03 -0.76% | 3.90 0 0% | 3.90 0 0% | 3.51 -0.39 -10% | 3.16 -0.35 -9.97% | 2.85 -0.31 -9.81% | 2.57 -0.28 -9.82% | 2.81 0.24 9.34% | 2.83 0.02 0.71% | 2.95 0.12 4.24% | 2.99 0.04 1.36% | 3.06 0.07 2.34% | 3.03 -0.03 -0.98% | 2.93 -0.1 -3.3% | 2.88 -0.05 -1.71% | 2.94 0.06 2.08% | 2.94 0 0% | 2.94 0 0% | 3.24 | |||||||||
8 月 | 2.96 0.02 0.68% | 2.95 -0.01 -0.34% | 2.95 0 0% | 2.95 0 0% | 2.92 -0.03 -1.02% | 2.90 -0.02 -0.68% | 2.91 0.01 0.34% | 2.92 0.01 0.34% | 2.92 0 0% | 2.63 -0.29 -9.93% | 2.40 -0.23 -8.75% | 2.39 -0.01 -0.42% | 2.17 -0.22 -9.21% | 2.33 0.16 7.37% | 2.38 0.05 2.15% | 2.49 0.11 4.62% | 2.64 0.15 6.02% | 2.51 -0.13 -4.92% | 2.42 -0.09 -3.59% | 2.45 0.03 1.24% | 2.58 0.13 5.31% | 2.59 0.01 0.39% | 2.51 -0.08 -3.09% | 2.65 | ||||||||
9 月 | 2.43 -0.08 -3.19% | 2.50 0.07 2.88% | 2.52 0.02 0.8% | 2.50 -0.02 -0.79% | 2.42 -0.08 -3.2% | 2.38 -0.04 -1.65% | 2.15 -0.23 -9.66% | 2.41 |
說明:最高漲幅:9.8%最低跌幅:-10% 最高價:4.70最低價:2.15平均價:3.39,灰色底表示週末,漲92天(8.81)元,跌93天(-8.61)元,平盤25天
10%=4,9%=1,8%=1,7%=5,6%=5,5%=5,4%=3,3%=18,2%=11,1%=25,0%=39,-0%=1,-1%=2,-2%=2,-3%=2,-4%=8,-5%=8,-6%=14,-7%=14,-8%=15,-9%=27,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-01-02 | 2025 | 153011 | 30 | 419019 | 2.71 | 2.76 | 2.69 | 2.76 | 0.02 | 0% | 2.76 | 4 | 2.77 | 10 | 19.71 |
2018-01-03 | 2025 | 154097 | 28 | 420143 | 2.79 | 2.79 | 2.60 | 2.72 | 0.04 | -1.45% | 2.67 | 12 | 2.72 | 4 | 19.43 |
2018-01-04 | 2025 | 55350 | 44 | 149700 | 2.70 | 2.75 | 2.70 | 2.71 | 0.01 | -0.37% | 2.70 | 24 | 2.75 | 68 | 19.36 |
2018-01-05 | 2025 | 224000 | 28 | 608140 | 2.71 | 2.74 | 2.69 | 2.74 | 0.03 | 1.11% | 2.70 | 31 | 2.74 | 30 | 19.57 |
2018-01-08 | 2025 | 107201 | 55 | 292283 | 2.75 | 2.75 | 2.71 | 2.72 | 0.02 | -0.73% | 2.72 | 16 | 2.73 | 2 | 19.43 |
2018-01-09 | 2025 | 334230 | 152 | 915764 | 2.73 | 2.77 | 2.70 | 2.75 | 0.03 | 1.1% | 2.74 | 10 | 2.75 | 9 | 19.64 |
2018-01-10 | 2025 | 1591866 | 319 | 4726712 | 2.75 | 3.02 | 2.75 | 2.90 | 0.15 | 5.45% | 2.90 | 24 | 2.92 | 3 | 20.71 |
2018-01-11 | 2025 | 1481691 | 245 | 4514362 | 2.97 | 3.17 | 2.91 | 3.00 | 0.10 | 3.45% | 2.99 | 10 | 3.00 | 63 | 21.43 |
2018-01-12 | 2025 | 1173275 | 194 | 3612045 | 3.14 | 3.16 | 2.99 | 3.00 | 0.00 | 0% | 3.00 | 28 | 3.05 | 2 | 21.43 |
2018-01-15 | 2025 | 422068 | 102 | 1267405 | 3.00 | 3.10 | 2.90 | 2.92 | 0.08 | -2.67% | 2.90 | 6 | 2.92 | 5 | 20.86 |
2018-01-16 | 2025 | 145548 | 45 | 426224 | 2.95 | 2.97 | 2.90 | 2.90 | 0.02 | -0.68% | 2.90 | 6 | 2.91 | 34 | 20.71 |
2018-01-17 | 2025 | 244253 | 52 | 715786 | 2.90 | 3.00 | 2.90 | 2.92 | 0.02 | 0.69% | 2.91 | 7 | 2.92 | 20 | 20.86 |
2018-01-18 | 2025 | 344642 | 143 | 1004806 | 2.82 | 2.97 | 2.82 | 2.91 | 0.01 | -0.34% | 2.91 | 49 | 2.92 | 30 | 20.79 |
2018-01-19 | 2025 | 264100 | 90 | 763761 | 2.95 | 3.00 | 2.85 | 2.92 | 0.01 | 0.34% | 2.90 | 5 | 2.92 | 3 | 20.86 |
2018-01-22 | 2025 | 116512 | 152 | 336922 | 2.98 | 2.98 | 2.87 | 2.93 | 0.01 | 0.34% | 2.87 | 8 | 2.93 | 5 | 20.93 |
2018-01-23 | 2025 | 194971 | 115 | 556686 | 2.90 | 2.90 | 2.83 | 2.88 | 0.05 | -1.71% | 2.88 | 5 | 2.89 | 12 | 20.57 |
2018-01-24 | 2025 | 332000 | 57 | 934480 | 2.88 | 2.88 | 2.80 | 2.80 | 0.08 | -2.78% | 2.80 | 80 | 2.84 | 5 | 20.00 |
2018-01-25 | 2025 | 315788 | 67 | 914904 | 2.88 | 2.91 | 2.88 | 2.90 | 0.10 | 3.57% | 2.90 | 71 | 2.93 | 22 | 20.71 |
2018-01-26 | 2025 | 375705 | 67 | 1089444 | 2.94 | 2.94 | 2.85 | 2.91 | 0.01 | 0.34% | 2.87 | 19 | 2.91 | 21 | 20.79 |
2018-01-29 | 2025 | 212805 | 51 | 610611 | 2.94 | 2.94 | 2.85 | 2.90 | 0.01 | -0.34% | 2.85 | 3 | 2.90 | 40 | 20.71 |
2018-01-30 | 2025 | 134000 | 27 | 379870 | 2.82 | 2.85 | 2.82 | 2.82 | 0.08 | -2.76% | 2.82 | 38 | 2.84 | 5 | 20.14 |
2018-01-31 | 2025 | 95250 | 53 | 269155 | 2.77 | 2.85 | 2.77 | 2.85 | 0.03 | 1.06% | 2.83 | 204 | 2.85 | 48 | 20.36 |
2018-02-01 | 2025 | 139168 | 42 | 396075 | 2.86 | 2.88 | 2.81 | 2.81 | 0.04 | -1.4% | 2.80 | 47 | 2.85 | 19 | 20.07 |
2018-02-02 | 2025 | 238717 | 59 | 665345 | 2.81 | 2.82 | 2.75 | 2.78 | 0.03 | -1.07% | 2.78 | 85 | 2.80 | 1 | 19.86 |
2018-02-05 | 2025 | 277307 | 46 | 769177 | 2.78 | 2.86 | 2.75 | 2.80 | 0.02 | 0.72% | 2.80 | 4 | 2.81 | 3 | 20.00 |
2018-02-06 | 2025 | 425140 | 76 | 1140806 | 2.80 | 2.88 | 2.57 | 2.66 | 0.14 | -5% | 2.61 | 5 | 2.65 | 5 | 19.00 |
2018-02-07 | 2025 | 84890 | 36 | 232932 | 2.82 | 2.82 | 2.66 | 2.79 | 0.13 | 4.89% | 2.71 | 65 | 2.79 | 4 | 19.93 |
2018-02-08 | 2025 | 1187000 | 127 | 3511890 | 3.04 | 3.04 | 2.86 | 2.99 | 0.20 | 7.17% | 2.98 | 5 | 2.99 | 141 | 21.36 |
2018-02-09 | 2025 | 334980 | 66 | 970734 | 2.87 | 2.98 | 2.83 | 2.88 | 0.11 | -3.68% | 2.88 | 5 | 2.91 | 5 | 20.57 |
2018-02-12 | 2025 | 336303 | 48 | 991520 | 2.97 | 2.98 | 2.88 | 2.97 | 0.09 | 3.13% | 2.97 | 1 | 2.98 | 12 | 21.21 |
2018-02-21 | 2025 | 717565 | 109 | 2170630 | 3.00 | 3.15 | 2.97 | 2.99 | 0.02 | 0.67% | 3.00 | 2 | 3.04 | 40 | 21.36 |
2018-02-22 | 2025 | 571117 | 89 | 1729772 | 2.99 | 3.10 | 2.99 | 3.03 | 0.04 | 1.34% | 3.03 | 10 | 3.04 | 2 | 21.64 |
2018-02-23 | 2025 | 785101 | 118 | 2438306 | 3.25 | 3.25 | 3.00 | 3.13 | 0.10 | 3.3% | 3.10 | 21 | 3.13 | 16 | 22.36 |
2018-02-26 | 2025 | 683553 | 90 | 2131675 | 3.13 | 3.19 | 3.06 | 3.15 | 0.02 | 0.64% | 3.13 | 2 | 3.14 | 1 | 22.50 |
2018-02-27 | 2025 | 239413 | 60 | 750379 | 3.10 | 3.19 | 3.10 | 3.12 | 0.03 | -0.95% | 3.12 | 74 | 3.15 | 40 | 22.29 |
2018-03-01 | 2025 | 996122 | 131 | 3186068 | 3.10 | 3.24 | 3.10 | 3.22 | 0.10 | 3.21% | 3.21 | 40 | 3.22 | 31 | 23.00 |
2018-03-02 | 2025 | 1789030 | 257 | 6017905 | 3.22 | 3.47 | 3.22 | 3.43 | 0.21 | 6.52% | 3.43 | 11 | 3.45 | 50 | 24.50 |
2018-03-05 | 2025 | 1790000 | 242 | 6121921 | 3.50 | 3.56 | 3.28 | 3.28 | 0.15 | -4.37% | 3.28 | 2 | 3.32 | 23 | 23.43 |
2018-03-06 | 2025 | 682003 | 81 | 2293669 | 3.32 | 3.40 | 3.32 | 3.36 | 0.08 | 2.44% | 3.35 | 29 | 3.36 | 2 | 24.00 |
2018-03-07 | 2025 | 572027 | 99 | 1942931 | 3.45 | 3.45 | 3.32 | 3.36 | 0.00 | 0% | 3.36 | 11 | 3.38 | 42 | 24.00 |
2018-03-08 | 2025 | 379009 | 58 | 1268399 | 3.43 | 3.43 | 3.28 | 3.39 | 0.03 | 0.89% | 3.35 | 3 | 3.39 | 10 | 24.21 |
2018-03-09 | 2025 | 161100 | 37 | 536516 | 3.31 | 3.38 | 3.31 | 3.38 | 0.01 | -0.29% | 3.32 | 30 | 3.38 | 3 | 24.14 |
2018-03-12 | 2025 | 811021 | 120 | 2652477 | 3.45 | 3.50 | 3.12 | 3.12 | 0.26 | -7.69% | 3.12 | 5 | 3.18 | 5 | 22.29 |
2018-03-13 | 2025 | 379258 | 64 | 1224804 | 3.20 | 3.28 | 3.16 | 3.28 | 0.16 | 5.13% | 3.24 | 3 | 3.29 | 11 | 23.43 |
2018-03-14 | 2025 | 439108 | 58 | 1448178 | 3.28 | 3.35 | 3.28 | 3.35 | 0.07 | 2.13% | 3.28 | 93 | 3.35 | 33 | 23.93 |
2018-03-15 | 2025 | 162670 | 31 | 533612 | 3.34 | 3.34 | 3.24 | 3.32 | 0.03 | -0.9% | 3.29 | 4 | 3.32 | 15 | 6.04 |
2018-03-20 | 2025 | 464156 | 61 | 1542443 | 3.32 | 3.38 | 3.28 | 3.29 | 0.03 | -0.9% | 3.29 | 28 | 3.34 | 2 | 5.98 |
2018-03-21 | 2025 | 456011 | 67 | 1526694 | 3.32 | 3.37 | 3.32 | 3.35 | 0.06 | 1.82% | 3.35 | 1 | 3.36 | 30 | 6.09 |
2018-03-22 | 2025 | 338033 | 61 | 1135929 | 3.42 | 3.42 | 3.32 | 3.37 | 0.02 | 0.6% | 3.33 | 27 | 3.38 | 26 | 6.13 |
2018-03-23 | 2025 | 336100 | 54 | 1103011 | 3.08 | 3.48 | 3.05 | 3.30 | 0.07 | -2.08% | 3.27 | 23 | 3.29 | 5 | 6.00 |
2018-03-26 | 2025 | 441095 | 53 | 1438301 | 3.28 | 3.30 | 3.22 | 3.30 | 0.00 | 0% | 3.20 | 20 | 3.30 | 6 | 6.00 |
2018-03-27 | 2025 | 211000 | 32 | 692680 | 3.27 | 3.31 | 3.26 | 3.27 | 0.03 | -0.91% | 3.27 | 2 | 3.30 | 44 | 5.95 |
2018-03-28 | 2025 | 778000 | 78 | 2551000 | 3.24 | 3.45 | 3.24 | 3.35 | 0.08 | 2.45% | 3.34 | 1 | 3.35 | 35 | 6.09 |
2018-03-29 | 2025 | 894018 | 87 | 3006086 | 3.35 | 3.44 | 3.28 | 3.39 | 0.04 | 1.19% | 3.30 | 8 | 3.39 | 9 | 6.16 |
2018-03-30 | 2025 | 404616 | 60 | 1370480 | 3.39 | 3.43 | 3.31 | 3.38 | 0.01 | -0.29% | 3.34 | 10 | 3.39 | 18 | 6.15 |
2018-03-31 | 2025 | 1716188 | 172 | 5917114 | 3.40 | 3.55 | 3.40 | 3.47 | 0.09 | 2.66% | 3.46 | 5 | 3.47 | 96 | 6.31 |
2018-04-02 | 2025 | 3205496 | 375 | 12166308 | 3.76 | 3.81 | 3.64 | 3.81 | 0.34 | 9.8% | 3.81 | 553 | 0.00 | 0 | 6.93 |
2018-04-03 | 2025 | 4204053 | 659 | 16692128 | 3.97 | 4.13 | 3.75 | 4.10 | 0.29 | 7.61% | 4.04 | 20 | 4.10 | 19 | 7.45 |
2018-04-09 | 2025 | 4288555 | 711 | 18963684 | 4.20 | 4.51 | 4.20 | 4.50 | 0.40 | 9.76% | 4.49 | 20 | 4.50 | 42 | 8.18 |
2018-04-10 | 2025 | 3541455 | 593 | 15480157 | 4.50 | 4.80 | 4.05 | 4.05 | 0.45 | -10% | 0.00 | 0 | 4.05 | 203 | 7.36 |
2018-04-11 | 2025 | 1989196 | 335 | 8147893 | 4.14 | 4.25 | 3.90 | 4.18 | 0.13 | 3.21% | 4.10 | 11 | 4.18 | 48 | 7.60 |
2018-04-12 | 2025 | 1388551 | 286 | 5981618 | 4.18 | 4.49 | 4.11 | 4.46 | 0.28 | 6.7% | 4.40 | 81 | 4.46 | 6 | 8.11 |
2018-04-13 | 2025 | 1952826 | 349 | 8422673 | 4.48 | 4.59 | 4.10 | 4.33 | 0.13 | -2.91% | 4.31 | 32 | 4.33 | 2 | 7.87 |
2018-04-16 | 2025 | 879600 | 190 | 3843360 | 4.16 | 4.48 | 4.16 | 4.48 | 0.15 | 3.46% | 4.47 | 1 | 4.48 | 49 | 8.15 |
2018-04-17 | 2025 | 793762 | 166 | 3520748 | 4.53 | 4.58 | 4.35 | 4.40 | 0.08 | -1.79% | 4.40 | 11 | 4.45 | 33 | 8.00 |
2018-04-18 | 2025 | 767000 | 149 | 3376920 | 4.47 | 4.50 | 4.30 | 4.40 | 0.00 | 0% | 4.36 | 1 | 4.40 | 123 | 8.00 |
2018-04-19 | 2025 | 1898000 | 336 | 8640240 | 4.46 | 4.65 | 4.46 | 4.55 | 0.15 | 3.41% | 4.50 | 10 | 4.55 | 2 | 8.27 |
2018-04-20 | 2025 | 1127101 | 206 | 5189748 | 4.55 | 4.70 | 4.50 | 4.55 | 0.00 | 0% | 4.51 | 1 | 4.55 | 41 | 8.27 |
2018-04-23 | 2025 | 1668004 | 295 | 7809700 | 4.60 | 4.75 | 4.58 | 4.70 | 0.15 | 3.3% | 4.67 | 1 | 4.70 | 34 | 8.55 |
2018-04-24 | 2025 | 1438000 | 244 | 6437300 | 4.78 | 4.80 | 4.30 | 4.59 | 0.11 | -2.34% | 4.56 | 3 | 4.59 | 2 | 8.35 |
2018-04-25 | 2025 | 852271 | 122 | 3784557 | 4.37 | 4.50 | 4.37 | 4.41 | 0.18 | -3.92% | 4.41 | 31 | 4.43 | 6 | 8.02 |
2018-04-26 | 2025 | 552894 | 96 | 2460324 | 4.36 | 4.60 | 4.36 | 4.39 | 0.02 | -0.45% | 4.39 | 15 | 4.40 | 27 | 7.98 |
2018-04-27 | 2025 | 1024601 | 149 | 4436754 | 4.41 | 4.50 | 4.10 | 4.31 | 0.08 | -1.82% | 4.31 | 1 | 4.39 | 8 | 7.84 |
2018-04-30 | 2025 | 336303 | 69 | 1450597 | 4.31 | 4.38 | 4.30 | 4.33 | 0.02 | 0.46% | 4.33 | 23 | 4.37 | 26 | 7.87 |
2018-05-02 | 2025 | 925432 | 121 | 3988937 | 4.35 | 4.45 | 4.25 | 4.25 | 0.08 | -1.85% | 4.25 | 9 | 4.27 | 10 | 7.73 |
2018-05-03 | 2025 | 536502 | 87 | 2248168 | 4.06 | 4.30 | 4.06 | 4.17 | 0.08 | -1.88% | 4.17 | 24 | 4.18 | 20 | 7.58 |
2018-05-04 | 2025 | 294100 | 58 | 1256079 | 4.20 | 4.35 | 4.18 | 4.29 | 0.12 | 2.88% | 4.22 | 10 | 4.29 | 32 | 7.80 |
2018-05-07 | 2025 | 483258 | 67 | 2095116 | 4.30 | 4.40 | 4.29 | 4.38 | 0.09 | 2.1% | 4.31 | 10 | 4.38 | 8 | 7.96 |
2018-05-08 | 2025 | 432213 | 84 | 1899228 | 4.43 | 4.44 | 4.35 | 4.35 | 0.03 | -0.68% | 4.35 | 12 | 4.38 | 5 | 7.91 |
2018-05-09 | 2025 | 411498 | 75 | 1812231 | 4.42 | 4.43 | 4.37 | 4.40 | 0.05 | 1.15% | 4.40 | 9 | 4.42 | 10 | 8.00 |
2018-05-10 | 2025 | 384000 | 81 | 1690489 | 4.40 | 4.50 | 4.37 | 4.41 | 0.01 | 0.23% | 4.41 | 13 | 4.42 | 2 | 8.17 |
2018-05-11 | 2025 | 1867000 | 270 | 7738420 | 4.40 | 4.40 | 3.97 | 4.10 | 0.31 | -7.03% | 4.09 | 3 | 4.10 | 6 | 7.59 |
2018-05-14 | 2025 | 1405000 | 178 | 5619140 | 4.10 | 4.10 | 3.93 | 3.98 | 0.12 | -2.93% | 3.98 | 21 | 4.00 | 10 | 7.37 |
2018-05-15 | 2025 | 952203 | 121 | 3928482 | 4.03 | 4.30 | 4.03 | 4.20 | 0.22 | 5.53% | 4.19 | 1 | 4.20 | 39 | 7.78 |
2018-05-16 | 2025 | 346333 | 58 | 1445765 | 4.09 | 4.23 | 4.09 | 4.13 | 0.07 | -1.67% | 4.12 | 1 | 4.20 | 9 | 7.65 |
2018-05-17 | 2025 | 341530 | 65 | 1392065 | 4.25 | 4.25 | 4.01 | 4.06 | 0.07 | -1.69% | 4.06 | 2 | 4.13 | 13 | 7.52 |
2018-05-18 | 2025 | 236224 | 46 | 955738 | 4.03 | 4.11 | 4.03 | 4.11 | 0.05 | 1.23% | 4.06 | 4 | 4.11 | 2 | 7.61 |
2018-05-21 | 2025 | 463233 | 85 | 1901673 | 4.11 | 4.18 | 4.04 | 4.05 | 0.06 | -1.46% | 4.05 | 28 | 4.09 | 4 | 7.50 |
2018-05-22 | 2025 | 386006 | 92 | 1574734 | 4.15 | 4.15 | 4.04 | 4.04 | 0.01 | -0.25% | 4.04 | 20 | 4.06 | 2 | 7.48 |
2018-05-23 | 2025 | 765001 | 95 | 3077734 | 4.02 | 4.11 | 4.00 | 4.02 | 0.02 | -0.5% | 4.02 | 9 | 4.07 | 29 | 7.44 |
2018-05-24 | 2025 | 321316 | 43 | 1287167 | 4.05 | 4.05 | 3.99 | 4.01 | 0.01 | -0.25% | 4.01 | 24 | 4.03 | 7 | 7.43 |
2018-05-25 | 2025 | 457100 | 64 | 1841825 | 4.01 | 4.05 | 4.01 | 4.02 | 0.01 | 0.25% | 4.02 | 1 | 4.05 | 22 | 7.44 |
2018-05-28 | 2025 | 498216 | 75 | 2004307 | 4.00 | 4.10 | 3.98 | 4.06 | 0.04 | 1% | 4.01 | 40 | 4.06 | 4 | 7.52 |
2018-05-29 | 2025 | 446669 | 58 | 1797400 | 4.08 | 4.08 | 4.00 | 4.06 | 0.00 | 0% | 4.03 | 3 | 4.06 | 9 | 7.52 |
2018-05-30 | 2025 | 390002 | 54 | 1557586 | 4.02 | 4.04 | 3.96 | 4.01 | 0.05 | -1.23% | 4.01 | 8 | 4.04 | 7 | 7.43 |
2018-05-31 | 2025 | 343001 | 64 | 1379373 | 4.03 | 4.08 | 4.00 | 4.00 | 0.01 | -0.25% | 4.00 | 80 | 4.06 | 3 | 7.41 |
2018-06-01 | 2025 | 755210 | 123 | 3139148 | 3.90 | 4.30 | 3.90 | 4.16 | 0.16 | 4% | 4.13 | 1 | 4.16 | 3 | 7.70 |
2018-06-04 | 2025 | 353658 | 57 | 1473600 | 4.16 | 4.20 | 4.11 | 4.15 | 0.01 | -0.24% | 4.12 | 2 | 4.18 | 10 | 7.69 |
2018-06-05 | 2025 | 409000 | 73 | 1693000 | 4.20 | 4.20 | 4.07 | 4.15 | 0.00 | 0% | 4.08 | 7 | 4.15 | 115 | 7.69 |
2018-06-06 | 2025 | 394074 | 66 | 1620610 | 4.15 | 4.16 | 4.00 | 4.16 | 0.01 | 0.24% | 4.10 | 20 | 4.16 | 24 | 7.70 |
2018-06-08 | 2025 | 474898 | 80 | 1913752 | 4.10 | 4.10 | 4.00 | 4.00 | 0.10 | -3.85% | 4.00 | 51 | 4.01 | 15 | 7.41 |
2018-06-11 | 2025 | 949073 | 115 | 3794062 | 4.00 | 4.02 | 3.97 | 4.00 | 0.00 | 0% | 3.98 | 60 | 4.00 | 229 | 7.41 |
2018-06-12 | 2025 | 376001 | 51 | 1504814 | 4.10 | 4.11 | 3.95 | 3.98 | 0.02 | -0.5% | 3.97 | 10 | 3.98 | 3 | 7.37 |
2018-06-13 | 2025 | 210001 | 31 | 838614 | 4.05 | 4.05 | 3.98 | 3.98 | 0.00 | 0% | 3.97 | 21 | 3.98 | 5 | 7.37 |
2018-06-14 | 2025 | 909000 | 121 | 3579960 | 4.00 | 4.02 | 3.86 | 4.00 | 0.02 | 0.5% | 3.95 | 2 | 4.00 | 9 | 7.41 |
2018-06-15 | 2025 | 499250 | 73 | 2004530 | 3.99 | 4.10 | 3.97 | 4.00 | 0.00 | 0% | 3.99 | 43 | 4.00 | 9 | 7.41 |
2018-06-19 | 2025 | 297000 | 35 | 1179260 | 4.00 | 4.00 | 3.93 | 3.98 | 0.02 | -0.5% | 3.95 | 5 | 3.98 | 24 | 7.37 |
2018-06-20 | 2025 | 171050 | 28 | 674540 | 3.91 | 3.99 | 3.91 | 3.99 | 0.01 | 0.25% | 3.99 | 1 | 4.00 | 10 | 7.39 |
2018-06-21 | 2025 | 315000 | 30 | 1244590 | 3.95 | 4.07 | 3.94 | 3.94 | 0.05 | -1.25% | 3.94 | 12 | 3.99 | 11 | 7.30 |
2018-06-22 | 2025 | 511100 | 76 | 1992634 | 3.91 | 3.95 | 3.86 | 3.86 | 0.08 | -2.03% | 3.86 | 48 | 3.90 | 5 | 7.15 |
2018-06-25 | 2025 | 460100 | 67 | 1771604 | 3.90 | 3.90 | 3.76 | 3.76 | 0.10 | -2.59% | 3.76 | 3 | 3.80 | 10 | 6.96 |
2018-06-26 | 2025 | 1480001 | 148 | 5376503 | 3.76 | 3.76 | 3.60 | 3.65 | 0.11 | -2.93% | 3.64 | 10 | 3.65 | 10 | 6.76 |
2018-06-27 | 2025 | 252000 | 47 | 933250 | 3.64 | 3.77 | 3.64 | 3.69 | 0.04 | 1.1% | 3.69 | 6 | 3.71 | 1 | 6.83 |
2018-06-28 | 2025 | 281000 | 50 | 1029990 | 3.59 | 3.70 | 3.59 | 3.70 | 0.01 | 0.27% | 3.68 | 5 | 3.70 | 54 | 6.85 |
2018-06-29 | 2025 | 432233 | 66 | 1594603 | 3.65 | 3.80 | 3.65 | 3.70 | 0.00 | 0% | 3.70 | 5 | 3.75 | 10 | 6.85 |
2018-07-02 | 2025 | 412000 | 48 | 1589490 | 3.70 | 3.92 | 3.70 | 3.91 | 0.21 | 5.68% | 3.91 | 5 | 3.92 | 17 | 7.24 |
2018-07-03 | 2025 | 405000 | 53 | 1576840 | 3.92 | 3.95 | 3.85 | 3.88 | 0.03 | -0.77% | 3.88 | 1 | 3.90 | 20 | 7.19 |
2018-07-04 | 2025 | 418013 | 53 | 1621165 | 3.97 | 3.97 | 3.80 | 3.85 | 0.03 | -0.77% | 3.84 | 1 | 3.86 | 1 | 7.13 |
2018-07-05 | 2025 | 109902 | 38 | 422365 | 3.82 | 3.93 | 3.81 | 3.93 | 0.08 | 2.08% | 3.85 | 5 | 3.90 | 3 | 7.28 |
2018-07-06 | 2025 | 84010 | 34 | 327109 | 3.90 | 3.93 | 3.82 | 3.90 | 0.03 | -0.76% | 3.86 | 7 | 3.90 | 36 | 7.22 |
2018-07-09 | 2025 | 176000 | 35 | 680430 | 3.82 | 3.92 | 3.73 | 3.90 | 0.00 | 0% | 3.85 | 3 | 3.89 | 5 | 7.22 |
2018-07-10 | 2025 | 131000 | 24 | 504830 | 3.90 | 3.90 | 3.79 | 3.90 | 0.00 | 0% | 3.88 | 6 | 3.90 | 33 | 7.22 |
2018-07-11 | 2025 | 2019000 | 261 | 7244770 | 3.70 | 3.85 | 3.51 | 3.51 | 0.39 | -10% | 0.00 | 0 | 3.51 | 447 | 6.50 |
2018-07-12 | 2025 | 294361 | 71 | 930176 | 3.16 | 3.16 | 3.16 | 3.16 | 0.35 | -9.97% | 0.00 | 0 | 3.16 | 9326 | 5.85 |
2018-07-13 | 2025 | 323310 | 82 | 921433 | 2.85 | 2.85 | 2.85 | 2.85 | 0.31 | -9.81% | 0.00 | 0 | 2.85 | 10553 | 5.28 |
2018-07-16 | 2025 | 3452778 | 782 | 8873636 | 2.57 | 2.57 | 2.57 | 2.57 | 0.28 | -9.82% | 0.00 | 0 | 2.57 | 4553 | 4.76 |
2018-07-17 | 2025 | 7712142 | 784 | 19855549 | 2.45 | 2.81 | 2.43 | 2.81 | 0.24 | 9.34% | 2.80 | 250 | 2.81 | 10 | 5.20 |
2018-07-18 | 2025 | 3369142 | 400 | 9454397 | 2.66 | 2.90 | 2.66 | 2.83 | 0.02 | 0.71% | 2.83 | 3 | 2.85 | 40 | 5.24 |
2018-07-19 | 2025 | 1491052 | 241 | 4457119 | 2.81 | 3.11 | 2.77 | 2.95 | 0.12 | 4.24% | 2.94 | 5 | 2.95 | 27 | 5.46 |
2018-07-20 | 2025 | 893001 | 158 | 2640043 | 2.89 | 3.06 | 2.85 | 2.99 | 0.04 | 1.36% | 2.98 | 1 | 3.01 | 1 | 5.54 |
2018-07-23 | 2025 | 463020 | 66 | 1402004 | 2.92 | 3.08 | 2.92 | 3.06 | 0.07 | 2.34% | 3.01 | 96 | 3.05 | 1 | 5.67 |
2018-07-24 | 2025 | 1204050 | 101 | 3599773 | 3.14 | 3.14 | 2.90 | 3.03 | 0.03 | -0.98% | 3.02 | 1 | 3.03 | 5 | 5.61 |
2018-07-25 | 2025 | 1503000 | 125 | 4381680 | 3.04 | 3.05 | 2.84 | 2.93 | 0.10 | -3.3% | 2.92 | 1 | 2.94 | 5 | 5.43 |
2018-07-26 | 2025 | 314403 | 54 | 911871 | 2.93 | 2.93 | 2.86 | 2.88 | 0.05 | -1.71% | 2.88 | 39 | 2.89 | 1 | 5.33 |
2018-07-27 | 2025 | 675050 | 67 | 1960756 | 2.91 | 2.94 | 2.89 | 2.94 | 0.06 | 2.08% | 2.93 | 1 | 2.94 | 1 | 5.44 |
2018-07-30 | 2025 | 265525 | 45 | 770705 | 2.90 | 2.95 | 2.86 | 2.94 | 0.00 | 0% | 2.94 | 14 | 2.95 | 94 | 5.44 |
2018-07-31 | 2025 | 217500 | 42 | 637670 | 2.95 | 2.95 | 2.90 | 2.94 | 0.00 | 0% | 2.93 | 1 | 2.94 | 12 | 5.44 |
2018-08-01 | 2025 | 198005 | 34 | 587883 | 2.94 | 2.99 | 2.93 | 2.96 | 0.02 | 0.68% | 2.96 | 38 | 2.98 | 4 | 5.48 |
2018-08-02 | 2025 | 668002 | 66 | 1947956 | 2.95 | 2.99 | 2.88 | 2.95 | 0.01 | -0.34% | 2.94 | 1 | 2.95 | 2 | 5.46 |
2018-08-03 | 2025 | 293007 | 87 | 865781 | 2.95 | 3.07 | 2.92 | 2.95 | 0.00 | 0% | 2.94 | 1 | 2.95 | 16 | 5.46 |
2018-08-06 | 2025 | 203639 | 27 | 594541 | 2.95 | 2.95 | 2.91 | 2.95 | 0.00 | 0% | 2.91 | 40 | 2.95 | 29 | 5.46 |
2018-08-07 | 2025 | 182500 | 29 | 535339 | 2.91 | 2.95 | 2.90 | 2.92 | 0.03 | -1.02% | 2.92 | 11 | 2.94 | 29 | 5.41 |
2018-08-08 | 2025 | 395181 | 236 | 1151342 | 2.90 | 2.94 | 2.90 | 2.90 | 0.02 | -0.68% | 2.90 | 69 | 2.94 | 17 | 5.37 |
2018-08-09 | 2025 | 266639 | 66 | 778582 | 2.90 | 2.95 | 2.90 | 2.91 | 0.01 | 0.34% | 2.91 | 21 | 2.94 | 10 | 5.39 |
2018-08-10 | 2025 | 287104 | 41 | 837963 | 2.91 | 2.94 | 2.90 | 2.92 | 0.01 | 0.34% | 2.92 | 32 | 2.93 | 10 | 5.41 |
2018-08-13 | 2025 | 523206 | 82 | 1500955 | 2.90 | 2.92 | 2.85 | 2.92 | 0.00 | 0% | 2.91 | 1 | 2.93 | 1 | 0.00 |
2018-08-14 | 2025 | 686716 | 102 | 1806058 | 2.63 | 2.63 | 2.63 | 2.63 | 0.29 | -9.93% | 0.00 | 0 | 2.63 | 2468 | 0.00 |
2018-08-15 | 2025 | 3550928 | 495 | 8462522 | 2.37 | 2.53 | 2.37 | 2.40 | 0.23 | -8.75% | 2.39 | 1 | 2.40 | 8 | 0.00 |
2018-08-16 | 2025 | 680838 | 115 | 1616080 | 2.32 | 2.50 | 2.30 | 2.39 | 0.01 | -0.42% | 2.38 | 1 | 2.39 | 2 | 0.00 |
2018-08-17 | 2025 | 1583335 | 179 | 3485342 | 2.39 | 2.40 | 2.16 | 2.17 | 0.22 | -9.21% | 2.16 | 100 | 2.17 | 2 | 0.00 |
2018-08-20 | 2025 | 452001 | 69 | 1048612 | 2.19 | 2.37 | 2.19 | 2.33 | 0.16 | 7.37% | 2.33 | 22 | 2.36 | 19 | 0.00 |
2018-08-21 | 2025 | 267000 | 50 | 628920 | 2.33 | 2.41 | 2.33 | 2.38 | 0.05 | 2.15% | 2.38 | 20 | 2.39 | 50 | 0.00 |
2018-08-22 | 2025 | 374000 | 61 | 914510 | 2.35 | 2.50 | 2.35 | 2.49 | 0.11 | 4.62% | 2.43 | 6 | 2.49 | 4 | 0.00 |
2018-08-23 | 2025 | 701405 | 107 | 1841044 | 2.50 | 2.73 | 2.50 | 2.64 | 0.15 | 6.02% | 2.64 | 2 | 2.65 | 29 | 0.00 |
2018-08-24 | 2025 | 424000 | 53 | 1067220 | 2.60 | 2.66 | 2.45 | 2.51 | 0.13 | -4.92% | 2.51 | 8 | 2.53 | 15 | 0.00 |
2018-08-27 | 2025 | 158247 | 38 | 387666 | 2.50 | 2.54 | 2.42 | 2.42 | 0.09 | -3.59% | 2.42 | 17 | 2.44 | 1 | 0.00 |
2018-08-28 | 2025 | 84195 | 13 | 203638 | 2.53 | 2.53 | 2.40 | 2.45 | 0.03 | 1.24% | 2.43 | 3 | 2.45 | 9 | 0.00 |
2018-08-29 | 2025 | 421000 | 56 | 1077600 | 2.51 | 2.60 | 2.49 | 2.58 | 0.13 | 5.31% | 2.55 | 9 | 2.58 | 2 | 0.00 |
2018-08-30 | 2025 | 405783 | 49 | 1045243 | 2.58 | 2.60 | 2.53 | 2.59 | 0.01 | 0.39% | 2.59 | 1 | 2.60 | 19 | 0.00 |
2018-08-31 | 2025 | 663053 | 75 | 1651532 | 2.43 | 2.58 | 2.43 | 2.51 | 0.08 | -3.09% | 2.51 | 15 | 2.53 | 2 | 0.00 |
2018-09-03 | 2025 | 61001 | 20 | 147992 | 2.36 | 2.47 | 2.36 | 2.43 | 0.08 | -3.19% | 2.43 | 20 | 2.45 | 16 | 0.00 |
2018-09-04 | 2025 | 344105 | 64 | 852471 | 2.35 | 2.55 | 2.35 | 2.50 | 0.07 | 2.88% | 2.50 | 130 | 2.57 | 3 | 0.00 |
2018-09-05 | 2025 | 97101 | 24 | 247522 | 2.65 | 2.69 | 2.51 | 2.52 | 0.02 | 0.8% | 2.52 | 65 | 2.58 | 1 | 0.00 |
2018-09-06 | 2025 | 253387 | 46 | 644987 | 2.63 | 2.63 | 2.50 | 2.50 | 0.02 | -0.79% | 2.48 | 19 | 2.50 | 6 | 0.00 |
2018-09-07 | 2025 | 35000 | 7 | 85950 | 2.50 | 2.50 | 2.42 | 2.42 | 0.08 | -3.2% | 2.41 | 8 | 2.49 | 2 | 0.00 |
2018-09-10 | 2025 | 85204 | 20 | 203359 | 2.37 | 2.49 | 2.37 | 2.38 | 0.04 | -1.65% | 2.38 | 87 | 2.39 | 69 | 0.00 |
2018-09-11 | 2025 | 564728 | 89 | 1214161 | 2.15 | 2.15 | 2.15 | 2.15 | 0.23 | -9.66% | 0.00 | 0 | 2.15 | 4026 | 0.00 |