云辰(2390)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　11.95
0
0%		11.85
-0.1
-0.84%		12.70
0.85
7.17%		12.55
-0.15
-1.18%		 　12.75
0.2
1.59%		12.45
-0.3
-2.35%		12.40
-0.05
-0.4%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		 　12.90
0.5
4.03%		12.75
-0.15
-1.16%		12.65
-0.1
-0.78%		12.50
-0.15
-1.19%		12.65
0.15
1.2%		 　12.40
-0.25
-1.98%		12.35
-0.05
-0.4%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.45
0.15
1.22%		 　12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		12.20
-0.05
-0.41%		12.47
2 月12.20
0
0%		12.15
-0.05
-0.41%		 　11.70
-0.45
-3.7%		10.55
-1.15
-9.83%		10.50
-0.05
-0.47%		10.30
-0.2
-1.9%		9.90
-0.4
-3.88%		 　10.05
0.15
1.52%		 　　　　　　　10.40
0.35
3.48%		10.55
0.15
1.44%		10.60
0.05
0.47%		 　10.60
0
0%		10.60
0
0%		 10.71
3 月10.50
-0.1
-0.94%		10.60
0.1
0.95%		 　10.85
0.25
2.36%		10.85
0
0%		11.30
0.45
4.15%		11.30
0
0%		11.10
-0.2
-1.77%		 　11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.35
0.25
2.25%		11.20
-0.15
-1.32%		 　　　11.85
0.65
5.8%		12.00
0.15
1.27%		11.70
-0.3
-2.5%		11.30
-0.4
-3.42%		 　11.80
0.5
4.42%		11.65
-0.15
-1.27%		11.75
0.1
0.86%		11.70
-0.05
-0.43%		11.55
-0.15
-1.28%		11.55
0
0%		11.34
4 月 11.40
-0.15
-1.3%		11.20
-0.2
-1.75%		 　　　　11.40
0.2
1.79%		11.00
-0.4
-3.51%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		10.75
-0.05
-0.46%		 　10.35
-0.4
-3.72%		10.90
0.55
5.31%		10.70
-0.2
-1.83%		10.70
0
0%		11.00
0.3
2.8%		 　11.05
0.05
0.45%		10.70
-0.35
-3.17%		10.70
0
0%		10.25
-0.45
-4.21%		10.20
-0.05
-0.49%		 　10.50
0.3
2.94%		 10.81
5 月　10.30
-0.2
-1.9%		10.35
0.05
0.49%		10.35
0
0%		 　10.25
-0.1
-0.97%		10.30
0.05
0.49%		10.20
-0.1
-0.97%		10.85
0.65
6.37%		10.80
-0.05
-0.46%		 　10.50
-0.3
-2.78%		10.40
-0.1
-0.95%		10.40
0
0%		10.40
0
0%		10.40
0
0%		 　10.40
0
0%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.25
-0.1
-0.97%		 　10.30
0.05
0.49%		10.35
0.05
0.49%		10.40
0.05
0.48%		10.50
0.1
0.96%		10.39
6 月10.60
0.1
0.95%		 　10.65
0.05
0.47%		10.55
-0.1
-0.94%		10.70
0.15
1.42%		 10.80
0.1
0.93%		 　10.75
-0.05
-0.46%		11.00
0.25
2.33%		10.75
-0.25
-2.27%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		 　　10.70
0
0%		10.55
-0.15
-1.4%		10.55
0
0%		10.40
-0.15
-1.42%		 　10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.15
-0.15
-1.46%		10.15
0
0%		10.20
0.05
0.49%		 10.55
7 月　10.20
0
0%		10.20
0
0%		10.00
-0.2
-1.96%		9.80
-0.2
-2%		9.40
-0.4
-4.08%		 　9.54
0.14
1.49%		9.57
0.03
0.31%		9.53
-0.04
-0.42%		9.90
0.37
3.88%		9.82
-0.08
-0.81%		 　9.82
0
0%		9.70
-0.12
-1.22%		9.60
-0.1
-1.03%		9.59
-0.01
-0.1%		9.59
0
0%		 　9.37
-0.22
-2.29%		9.40
0.03
0.32%		9.40
0
0%		9.40
0
0%		9.44
0.04
0.43%		 　9.45
0.01
0.11%		9.46
0.01
0.11%		9.63
8 月9.49
0.03
0.32%		9.42
-0.07
-0.74%		9.32
-0.1
-1.06%		 　9.26
-0.06
-0.64%		9.34
0.08
0.86%		9.36
0.02
0.21%		9.44
0.08
0.85%		9.40
-0.04
-0.42%		 　9.16
-0.24
-2.55%		8.88
-0.28
-3.06%		8.72
-0.16
-1.8%		8.43
-0.29
-3.33%		8.41
-0.02
-0.24%		 　8.41
0
0%		8.65
0.24
2.85%		8.93
0.28
3.24%		8.93
0
0%		8.82
-0.11
-1.23%		 　8.88
0.06
0.68%		8.92
0.04
0.45%		8.93
0.01
0.11%		8.87
-0.06
-0.67%		8.82
-0.05
-0.56%		8.98
9 月 　8.62
-0.2
-2.27%		8.58
-0.04
-0.46%		9.29
0.71
8.28%		10.20
0.91
9.8%		10.40
0.2
1.96%		 　10.85
0.45
4.33%		10.65
-0.2
-1.84%		11.70
1.05
9.86%		12.15
0.45
3.85%		13.35
1.2
9.88%		 　13.85
0.5
3.75%		13.10
-0.75
-5.42%		13.85
0.75
5.73%		13.45
-0.4
-2.89%		13.25
-0.2
-1.49%		 　　12.90
-0.35
-2.64%		13.60
0.7
5.43%		13.30
-0.3
-2.21%		13.45
0.15
1.13%		 12.03
10 月13.30
-0.15
-1.12%		13.70
0.4
3.01%		12.90
-0.8
-5.84%		13.80
0.9
6.98%		13.65
-0.15
-1.09%		 　13.20
-0.45
-3.3%		11.90
-1.3
-9.85%		 10.75
-1.15
-9.66%		10.15
-0.6
-5.58%		 　10.50
0.35
3.45%		10.85
0.35
3.33%		10.70
-0.15
-1.38%		10.40
-0.3
-2.8%		10.40
0
0%		 　11.40
1
9.62%		11.45
0.05
0.44%		11.25
-0.2
-1.75%		11.10
-0.15
-1.33%		11.25
0.15
1.35%		 　11.00
-0.25
-2.22%		10.85
-0.15
-1.36%		10.95
0.1
0.92%		11.57
11 月11.05
0.1
0.91%		11.15
0.1
0.9%		 　11.00
-0.15
-1.35%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		12.10
1.1
10%		12.00
-0.1
-0.83%		 　11.35
-0.65
-5.42%		11.30
-0.05
-0.44%		10.85
-0.45
-3.98%		 10.55
-0.3
-2.76%		 　10.70
0.15
1.42%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		10.50
-0.1
-0.94%		 　10.50
0
0%		10.55
0.05
0.48%		10.65
0.1
0.95%		10.65
0
0%		10.80
0.15
1.41%		 10.92
12 月　　11.05
0.25
2.31%		10.95
-0.1
-0.9%		11.10
0.15
1.37%		10.50
-0.6
-5.41%		10.65
0.15
1.43%		 　10.55
-0.1
-0.94%		10.60
0.05
0.47%		10.65
0.05
0.47%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		 　11.15
0.5
4.69%		10.75
-0.4
-3.59%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		10.55
-0.15
-1.4%		 10.60
0.05
0.47%		10.50
-0.1
-0.94%		10.50
0
0%		10.60
0.1
0.95%		10.85
0.25
2.36%		　　　10.72

說明:最高漲幅:10%最低跌幅:-9.85% 最高價:13.85最低價:8.41平均價:10.84,灰色底表示週末,漲119天(30.55)元,跌149天(-31.86)元,平盤37天
10%=6,8%=1,7%=2,6%=4,5%=4,4%=11,3%=11,2%=14,1%=30,0%=73,-0%=2,-1%=4,-2%=4,-3%=10,-4%=17,-5%=22,-6%=31,-7%=59,

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
2018-01-02 2390 677561 198 8060074 11.85 12.00 11.70 11.95 0.15 0% 11.90 35 11.95 35 0.00
2018-01-03 2390 346266 171 4126127 12.00 12.00 11.80 11.85 0.10 -0.84% 11.85 28 11.90 26 0.00
2018-01-04 2390 5813520 1926 72200978 11.85 12.90 11.85 12.70 0.85 7.17% 12.70 14 12.75 3 0.00
2018-01-05 2390 1537964 657 19491899 12.85 12.95 12.45 12.55 0.15 -1.18% 12.55 2 12.60 53 0.00
2018-01-08 2390 3500632 968 44435993 12.65 12.90 12.35 12.75 0.20 1.59% 12.70 5 12.75 61 0.00
2018-01-09 2390 1151507 479 14579186 12.65 13.00 12.45 12.45 0.30 -2.35% 12.45 45 12.50 22 0.00
2018-01-10 2390 587120 286 7279731 12.50 12.55 12.25 12.40 0.05 -0.4% 12.40 16 12.45 3 0.00
2018-01-11 2390 324339 177 4036470 12.40 12.55 12.35 12.50 0.10 0.81% 12.45 2 12.50 37 0.00
2018-01-12 2390 547428 248 6825134 12.50 12.60 12.40 12.40 0.10 -0.8% 12.40 71 12.50 37 0.00
2018-01-15 2390 2633475 1265 33997452 12.50 13.15 12.45 12.90 0.50 4.03% 12.90 56 12.95 2 0.00
2018-01-16 2390 1314653 553 16925722 13.10 13.10 12.60 12.75 0.15 -1.16% 12.75 29 12.80 5 0.00
2018-01-17 2390 387576 218 4914507 12.70 12.80 12.60 12.65 0.10 -0.78% 12.65 7 12.70 25 0.00
2018-01-18 2390 421800 215 5315599 12.65 12.75 12.50 12.50 0.15 -1.19% 12.50 32 12.55 1 0.00
2018-01-19 2390 1388800 433 17688518 12.50 12.85 12.50 12.65 0.15 1.2% 12.65 53 12.70 6 0.00
2018-01-22 2390 808683 247 10047796 12.65 12.65 12.35 12.40 0.25 -1.98% 12.40 2 12.45 94 0.00
2018-01-23 2390 409123 198 5092862 12.40 12.70 12.35 12.35 0.05 -0.4% 12.35 65 12.45 9 0.00
2018-01-24 2390 184115 88 2277567 12.35 12.45 12.30 12.40 0.05 0.4% 12.40 14 12.45 21 0.00
2018-01-25 2390 272756 146 3379746 12.50 12.50 12.30 12.30 0.10 -0.81% 12.30 57 12.35 6 0.00
2018-01-26 2390 297501 157 3688959 12.50 12.50 12.30 12.45 0.15 1.22% 12.35 19 12.45 60 0.00
2018-01-29 2390 751226 210 9393252 12.50 12.60 12.35 12.40 0.05 -0.4% 12.40 24 12.50 28 0.00
2018-01-30 2390 235264 111 2898520 12.40 12.40 12.20 12.25 0.15 -1.21% 12.25 2 12.30 6 0.00
2018-01-31 2390 206413 92 2516866 12.15 12.35 12.10 12.20 0.05 -0.41% 12.20 21 12.25 1 0.00
2018-02-01 2390 169130 97 2065878 12.30 12.30 12.15 12.20 0.00 0% 12.20 8 12.25 7 0.00
2018-02-02 2390 272000 123 3344100 12.35 12.45 12.15 12.15 0.05 -0.41% 12.15 70 12.20 2 0.00
2018-02-05 2390 573629 262 6733907 11.90 11.90 11.65 11.70 0.45 -3.7% 11.70 105 11.75 6 0.00
2018-02-06 2390 1628022 537 17658882 11.55 11.55 10.55 10.55 1.15 -9.83% 0.00 0 10.55 50 0.00
2018-02-07 2390 594500 304 6359774 10.70 10.85 10.45 10.50 0.05 -0.47% 10.50 9 10.55 14 0.00
2018-02-08 2390 402615 191 4154053 10.35 10.50 10.20 10.30 0.20 -1.9% 10.25 40 10.30 4 0.00
2018-02-09 2390 635100 273 6269674 10.00 10.00 9.71 9.90 0.40 -3.88% 9.89 4 9.90 5 0.00
2018-02-12 2390 368403 183 3719280 10.35 10.35 10.00 10.05 0.15 1.52% 10.00 53 10.10 3 0.00
2018-02-21 2390 756244 248 7869186 10.20 10.50 10.10 10.40 0.35 3.48% 10.40 12 10.45 36 0.00
2018-02-22 2390 422017 236 4464828 10.40 10.75 10.40 10.55 0.15 1.44% 10.55 16 10.65 6 0.00
2018-02-23 2390 178293 107 1890505 10.60 10.65 10.50 10.60 0.05 0.47% 10.60 30 10.65 20 0.00
2018-02-26 2390 192383 99 2048858 10.60 10.75 10.60 10.60 0.00 0% 10.60 68 10.65 2 0.00
2018-02-27 2390 115452 69 1226567 10.60 10.70 10.60 10.60 0.00 0% 10.60 50 10.65 3 0.00
2018-03-01 2390 248420 129 2630808 10.55 10.70 10.50 10.50 0.10 -0.94% 10.50 18 10.55 1 0.00
2018-03-02 2390 162000 94 1714150 10.50 10.65 10.45 10.60 0.10 0.95% 10.55 6 10.60 31 0.00
2018-03-05 2390 1352293 433 14798661 10.65 11.15 10.60 10.85 0.25 2.36% 10.75 17 10.85 33 0.00
2018-03-06 2390 282383 152 3063384 10.90 10.95 10.70 10.85 0.00 0% 10.80 3 10.85 43 0.00
2018-03-07 2390 2447747 1109 28090963 10.90 11.80 10.90 11.30 0.45 4.15% 11.30 50 11.35 13 0.00
2018-03-08 2390 387322 215 4394571 11.45 11.50 11.25 11.30 0.00 0% 11.25 42 11.30 5 0.00
2018-03-09 2390 427000 178 4771300 11.30 11.35 11.05 11.10 0.20 -1.77% 11.05 53 11.10 1 0.00
2018-03-12 2390 223710 111 2487360 11.25 11.25 11.00 11.05 0.05 -0.45% 11.05 7 11.15 26 0.00
2018-03-13 2390 228562 134 2535509 11.10 11.15 11.05 11.10 0.05 0.45% 11.05 21 11.10 4 0.00
2018-03-14 2390 1596701 531 18169155 11.20 11.50 11.15 11.35 0.25 2.25% 11.30 5 11.35 44 0.00
2018-03-15 2390 260471 136 2932346 11.30 11.30 11.20 11.20 0.15 -1.32% 11.20 1 11.25 2 0.00
2018-03-20 2390 957322 240 11337248 12.00 12.00 11.75 11.85 0.20 5.8% 11.80 20 11.85 14 0.00
2018-03-21 2390 1336160 665 16211411 11.85 12.30 11.85 12.00 0.15 1.27% 12.00 83 12.10 10 0.00
2018-03-22 2390 1161123 307 13702979 12.10 12.20 11.65 11.70 0.30 -2.5% 11.70 1 11.80 47 0.00
2018-03-23 2390 561002 243 6314372 11.25 11.40 11.15 11.30 0.40 -3.42% 11.25 12 11.30 15 0.00
2018-03-26 2390 1223569 652 14417984 11.30 12.15 11.30 11.80 0.50 4.42% 11.75 24 11.80 10 0.00
2018-03-27 2390 552107 261 6458390 11.90 11.95 11.55 11.65 0.15 -1.27% 11.65 1 11.70 2 0.00
2018-03-28 2390 924000 361 10971250 11.65 12.00 11.65 11.75 0.10 0.86% 11.70 5 11.75 8 0.00
2018-03-29 2390 785001 398 9356661 11.85 12.15 11.70 11.70 0.05 -0.43% 11.70 8 11.75 12 0.00
2018-03-30 2390 449390 183 5217154 11.75 11.85 11.50 11.55 0.15 -1.28% 11.55 22 11.60 2 0.00
2018-03-31 2390 335401 135 3896361 11.60 11.70 11.55 11.55 0.00 0% 11.55 36 11.65 30 0.00
2018-04-02 2390 1047000 268 12131800 11.70 11.80 11.40 11.40 0.15 -1.3% 11.40 38 11.50 82 0.00
2018-04-03 2390 390348 209 4394995 11.20 11.40 11.20 11.20 0.20 -1.75% 11.20 28 11.35 11 0.00
2018-04-09 2390 391968 203 4461786 11.35 11.50 11.30 11.40 0.20 1.79% 11.35 20 11.40 6 0.00
2018-04-10 2390 432200 182 4844180 11.40 11.40 11.00 11.00 0.40 -3.51% 11.00 93 11.15 5 0.00
2018-04-11 2390 374822 195 4104226 11.05 11.15 10.75 10.90 0.10 -0.91% 10.85 15 10.90 1 0.00
2018-04-12 2390 281305 158 3077592 11.00 11.20 10.80 10.80 0.10 -0.92% 10.80 25 10.90 1 0.00
2018-04-13 2390 326322 136 3517844 10.90 11.00 10.70 10.75 0.05 -0.46% 10.75 1 10.80 29 0.00
2018-04-16 2390 498896 242 5206411 10.75 10.85 10.30 10.35 0.40 -3.72% 10.30 72 10.35 24 0.00
2018-04-17 2390 2499582 1133 27430109 10.45 11.35 10.30 10.90 0.55 5.31% 10.90 46 10.95 7 0.00
2018-04-18 2390 718708 296 7732039 10.90 11.00 10.60 10.70 0.20 -1.83% 10.65 41 10.70 52 0.00
2018-04-19 2390 283200 166 3045088 10.75 10.85 10.65 10.70 0.00 0% 10.70 30 10.80 15 0.00
2018-04-20 2390 3313107 844 36667071 10.70 11.20 10.70 11.00 0.30 2.8% 11.00 12 11.05 9 0.00
2018-04-23 2390 772260 392 8650260 10.95 11.60 10.90 11.05 0.05 0.45% 11.05 2 11.10 2 0.00
2018-04-24 2390 409001 221 4441160 11.15 11.20 10.70 10.70 0.35 -3.17% 10.70 18 10.80 4 0.00
2018-04-25 2390 308270 173 3284124 10.70 10.85 10.55 10.70 0.00 0% 10.65 10 10.70 7 0.00
2018-04-26 2390 376075 214 3955665 10.70 10.80 10.25 10.25 0.45 -4.21% 10.20 103 10.30 2 0.00
2018-04-27 2390 365292 189 3756128 10.45 10.45 10.10 10.20 0.05 -0.49% 10.20 42 10.25 5 0.00
2018-04-30 2390 796333 262 8372461 10.35 10.60 10.35 10.50 0.30 2.94% 10.40 24 10.50 9 0.00
2018-05-02 2390 616005 258 6427350 10.50 10.65 10.20 10.30 0.20 -1.9% 10.30 10 10.35 6 0.00
2018-05-03 2390 1055107 380 11071501 10.40 10.60 10.30 10.35 0.05 0.49% 10.35 5 10.40 1 0.00
2018-05-04 2390 147000 95 1526200 10.55 10.55 10.30 10.35 0.00 0% 10.35 5 10.40 24 0.00
2018-05-07 2390 230513 138 2373307 10.40 10.40 10.20 10.25 0.10 -0.97% 10.25 4 10.35 14 0.00
2018-05-08 2390 659102 205 6847699 10.30 10.50 10.25 10.30 0.05 0.49% 10.30 26 10.40 22 0.00
2018-05-09 2390 248292 112 2551092 10.40 10.40 10.20 10.20 0.10 -0.97% 10.20 39 10.30 20 0.00
2018-05-10 2390 7272159 1439 78971964 10.30 11.20 10.25 10.85 0.65 6.37% 10.80 6 10.85 6 0.00
2018-05-11 2390 632646 287 6751611 10.65 10.80 10.60 10.80 0.05 -0.46% 10.75 1 10.80 42 0.00
2018-05-14 2390 461706 231 4876026 10.80 10.80 10.45 10.50 0.30 -2.78% 10.50 9 10.55 3 0.00
2018-05-15 2390 297002 139 3120170 10.65 10.65 10.40 10.40 0.10 -0.95% 10.40 11 10.45 1 0.00
2018-05-16 2390 248061 117 2598034 10.45 10.55 10.40 10.40 0.00 0% 10.40 11 10.45 5 0.00
2018-05-17 2390 223600 127 2336399 10.40 10.60 10.35 10.40 0.00 0% 10.40 1 10.45 9 0.00
2018-05-18 2390 139000 73 1446650 10.40 10.50 10.35 10.40 0.00 0% 10.40 5 10.45 5 0.00
2018-05-21 2390 183200 125 1920430 10.45 10.60 10.40 10.40 0.00 0% 10.40 23 10.50 5 0.00
2018-05-22 2390 430614 188 4457973 10.55 10.55 10.25 10.35 0.05 -0.48% 10.30 20 10.35 8 0.00
2018-05-23 2390 245000 113 2528900 10.35 10.40 10.25 10.30 0.05 -0.48% 10.25 69 10.30 3 0.00
2018-05-24 2390 208322 110 2155666 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 9 10.40 25 0.00
2018-05-25 2390 311322 148 3196434 10.40 10.40 10.20 10.25 0.10 -0.97% 10.20 21 10.25 1 0.00
2018-05-28 2390 273742 111 2815253 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 1 10.35 18 0.00
2018-05-29 2390 321724 134 3333655 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 15 10.40 49 0.00
2018-05-30 2390 405339 151 4216021 10.35 10.45 10.30 10.40 0.05 0.48% 10.40 7 10.45 30 0.00
2018-05-31 2390 576000 262 6076450 10.50 10.65 10.45 10.50 0.10 0.96% 10.50 17 10.55 3 0.00
2018-06-01 2390 562001 261 5998660 10.65 10.75 10.60 10.60 0.10 0.95% 10.60 6 10.65 1 0.00
2018-06-04 2390 308016 141 3288267 10.80 10.80 10.60 10.65 0.05 0.47% 10.65 11 10.70 10 0.00
2018-06-05 2390 272535 141 2892666 10.70 10.75 10.50 10.55 0.10 -0.94% 10.55 5 10.65 24 0.00
2018-06-06 2390 802060 262 8621238 10.55 10.90 10.55 10.70 0.15 1.42% 10.70 7 10.75 22 0.00
2018-06-08 2390 1353000 425 14772650 10.80 11.05 10.75 10.80 0.05 0.93% 10.80 37 10.90 28 0.00
2018-06-11 2390 472762 169 5121415 11.00 11.00 10.75 10.75 0.05 -0.46% 10.75 35 10.85 2 0.00
2018-06-12 2390 2919732 897 32223214 10.80 11.30 10.50 11.00 0.25 2.33% 11.00 2 11.05 2 0.00
2018-06-13 2390 786054 325 8557527 11.05 11.15 10.75 10.75 0.25 -2.27% 10.75 30 10.80 1 0.00
2018-06-14 2390 240959 115 2598110 10.75 10.90 10.70 10.80 0.05 0.47% 10.75 5 10.80 15 0.00
2018-06-15 2390 210983 114 2256318 10.90 10.90 10.65 10.70 0.10 -0.93% 10.65 23 10.70 22 0.00
2018-06-19 2390 1454273 557 15849370 10.65 11.05 10.65 10.70 0.00 0% 10.70 9 10.75 2 0.00
2018-06-20 2390 526701 220 5579080 10.70 10.75 10.50 10.55 0.15 -1.4% 10.50 62 10.55 2 0.00
2018-06-21 2390 284540 116 3011070 10.65 10.70 10.50 10.55 0.00 0% 10.55 10 10.65 36 0.00
2018-06-22 2390 248437 105 2610071 10.55 10.60 10.40 10.40 0.15 -1.42% 10.40 56 10.45 2 0.00
2018-06-25 2390 135004 83 1406990 10.50 10.55 10.35 10.35 0.05 -0.48% 10.35 18 10.40 16 0.00
2018-06-26 2390 253002 130 2605370 10.30 10.40 10.25 10.30 0.05 -0.48% 10.30 1 10.35 36 0.00
2018-06-27 2390 399697 169 4094273 10.50 10.50 10.15 10.15 0.15 -1.46% 10.15 69 10.25 2 0.00
2018-06-28 2390 225768 140 2304194 10.15 10.35 10.15 10.15 0.00 0% 10.15 42 10.20 23 0.00
2018-06-29 2390 153840 86 1569826 10.15 10.30 10.15 10.20 0.05 0.49% 10.20 18 10.30 37 0.00
2018-07-02 2390 118000 68 1210000 10.20 10.35 10.20 10.20 0.00 0% 10.20 25 10.25 3 0.00
2018-07-03 2390 234322 79 2389618 10.20 10.25 10.15 10.20 0.00 0% 10.20 35 10.25 19 0.00
2018-07-04 2390 349000 117 3507100 10.20 10.20 10.00 10.00 0.20 -1.96% 10.00 124 10.10 48 0.00
2018-07-05 2390 516002 188 5128108 10.05 10.10 9.80 9.80 0.20 -2% 9.79 1 9.80 16 0.00
2018-07-06 2390 1113100 432 10493089 9.76 9.80 9.20 9.40 0.40 -4.08% 9.40 6 9.46 5 0.00
2018-07-09 2390 323486 160 3085976 9.41 9.61 9.40 9.54 0.14 1.49% 9.54 1 9.57 2 0.00
2018-07-10 2390 111001 76 1066647 9.60 9.68 9.57 9.57 0.03 0.31% 9.57 11 9.60 2 0.00
2018-07-11 2390 107025 56 1020518 9.42 9.62 9.42 9.53 0.04 -0.42% 9.51 2 9.53 1 0.00
2018-07-12 2390 647223 227 6353616 9.65 9.95 9.65 9.90 0.37 3.88% 9.87 29 9.90 6 0.00
2018-07-13 2390 379958 150 3756326 9.98 9.98 9.82 9.82 0.08 -0.81% 9.82 16 9.90 16 0.00
2018-07-16 2390 197528 88 1941977 9.80 9.98 9.79 9.82 0.00 0% 9.80 2 9.83 4 0.00
2018-07-17 2390 193463 87 1880576 9.82 9.90 9.61 9.70 0.12 -1.22% 9.68 3 9.70 14 0.00
2018-07-18 2390 361016 174 3465503 9.90 9.90 9.48 9.60 0.10 -1.03% 9.58 2 9.60 2 0.00
2018-07-19 2390 314010 133 3001716 9.62 9.65 9.47 9.59 0.01 -0.1% 9.58 5 9.59 3 0.00
2018-07-20 2390 165909 97 1589279 9.65 9.71 9.50 9.59 0.00 0% 9.59 3 9.60 6 0.00
2018-07-23 2390 215352 118 2036087 9.69 9.70 9.35 9.37 0.22 -2.29% 9.37 14 9.48 10 0.00
2018-07-24 2390 235435 133 2226825 9.38 9.65 9.38 9.40 0.03 0.32% 9.40 10 9.42 3 0.00
2018-07-25 2390 162189 93 1523203 9.42 9.47 9.33 9.40 0.00 0% 9.39 4 9.40 8 0.00
2018-07-26 2390 112327 64 1057218 9.40 9.48 9.38 9.40 0.00 0% 9.40 13 9.43 5 0.00
2018-07-27 2390 120834 64 1141027 9.48 9.49 9.41 9.44 0.04 0.43% 9.42 5 9.44 51 0.00
2018-07-30 2390 156478 90 1473803 9.49 9.50 9.39 9.45 0.01 0.11% 9.39 1 9.45 3 0.00
2018-07-31 2390 406242 92 3866355 9.40 9.55 9.39 9.46 0.01 0.11% 9.46 4 9.47 1 0.00
2018-08-01 2390 234327 99 2221220 9.46 9.53 9.41 9.49 0.03 0.32% 9.49 5 9.50 11 0.00
2018-08-02 2390 172342 116 1625220 9.59 9.59 9.35 9.42 0.07 -0.74% 9.42 5 9.43 3 0.00
2018-08-03 2390 133567 88 1251529 9.41 9.44 9.30 9.32 0.10 -1.06% 9.32 2 9.36 1 0.00
2018-08-06 2390 471990 80 4379735 9.32 9.37 9.26 9.26 0.06 -0.64% 9.26 2 9.27 1 0.00
2018-08-07 2390 732554 107 6829921 9.29 9.40 9.24 9.34 0.08 0.86% 9.32 2 9.34 1 0.00
2018-08-08 2390 269382 124 2549759 9.52 9.55 9.36 9.36 0.02 0.21% 9.36 4 9.44 12 0.00
2018-08-09 2390 233887 87 2199156 9.41 9.45 9.36 9.44 0.08 0.85% 9.44 3 9.45 10 0.00
2018-08-10 2390 364692 142 3438763 9.48 9.58 9.36 9.40 0.04 -0.42% 9.40 1 9.45 2 0.00
2018-08-13 2390 546003 160 5058377 9.65 9.65 9.14 9.16 0.24 -2.55% 9.16 1 9.20 4 0.00
2018-08-14 2390 573240 247 5120607 8.83 9.18 8.83 8.88 0.28 -3.06% 8.87 8 8.88 8 0.00
2018-08-15 2390 356877 231 3116395 8.99 8.99 8.53 8.72 0.16 -1.8% 8.65 29 8.72 4 0.00
2018-08-16 2390 695646 225 5920561 8.54 8.61 8.42 8.43 0.29 -3.33% 8.43 6 8.46 3 0.00
2018-08-17 2390 335076 131 2839359 8.49 8.59 8.41 8.41 0.02 -0.24% 8.41 12 8.45 43 0.00
2018-08-20 2390 262002 124 2193636 8.43 8.45 8.32 8.41 0.00 0% 8.41 55 8.42 21 0.00
2018-08-21 2390 2846938 330 24538984 8.35 8.66 8.35 8.65 0.24 2.85% 8.64 31 8.65 21 0.00
2018-08-22 2390 307758 175 2727354 8.70 8.95 8.70 8.93 0.28 3.24% 8.85 9 8.93 4 0.00
2018-08-23 2390 538642 166 4838459 8.93 9.00 8.93 8.93 0.00 0% 8.92 1 8.93 10 0.00
2018-08-24 2390 109000 61 965360 9.00 9.00 8.82 8.82 0.11 -1.23% 8.82 9 8.88 7 0.00
2018-08-27 2390 105239 60 936761 8.82 9.00 8.82 8.88 0.06 0.68% 8.88 3 8.90 7 0.00
2018-08-28 2390 98500 43 875145 8.89 8.94 8.85 8.92 0.04 0.45% 8.92 4 8.95 29 0.00
2018-08-29 2390 202001 52 1802088 8.90 8.97 8.81 8.93 0.01 0.11% 8.92 1 8.93 2 0.00
2018-08-30 2390 130000 67 1152630 8.95 8.95 8.81 8.87 0.06 -0.67% 8.86 1 8.87 2 0.00
2018-08-31 2390 129272 73 1139973 8.87 8.87 8.72 8.82 0.05 -0.56% 8.82 3 8.84 2 0.00
2018-09-03 2390 202429 96 1762122 8.82 8.82 8.62 8.62 0.20 -2.27% 8.62 10 8.75 6 0.00
2018-09-04 2390 202848 93 1744689 8.65 8.66 8.58 8.58 0.04 -0.46% 8.58 18 8.65 26 0.00
2018-09-05 2390 2779871 1225 25457888 8.61 9.42 8.40 9.29 0.71 8.28% 9.29 14 9.30 1 0.00
2018-09-06 2390 4208232 1590 42141016 10.15 10.20 9.51 10.20 0.91 9.8% 10.20 1104 0.00 0 0.00
2018-09-07 2390 13789441 4866 148069290 10.40 11.15 10.05 10.40 0.20 1.96% 10.40 165 10.55 8 0.00
2018-09-10 2390 8650333 3127 93457544 10.60 11.10 10.40 10.85 0.45 4.33% 10.80 10 10.85 95 0.00
2018-09-11 2390 4447995 1700 46818146 10.85 10.85 10.20 10.65 0.20 -1.84% 10.65 15 10.70 96 0.00
2018-09-12 2390 10918014 3935 123431859 10.70 11.70 10.70 11.70 1.05 9.86% 11.70 1157 0.00 0 0.00
2018-09-13 2390 30112428 9245 357846298 11.75 12.45 11.45 12.15 0.45 3.85% 12.10 2 12.15 75 0.00
2018-09-14 2390 20309828 6941 258859997 11.95 13.35 11.65 13.35 1.20 9.88% 13.35 913 0.00 0 0.00
2018-09-17 2390 33574182 11037 461981658 13.60 14.40 13.05 13.85 0.50 3.75% 13.85 28 13.90 88 0.00
2018-09-18 2390 20905092 6340 275684394 13.25 13.65 12.95 13.10 0.75 -5.42% 13.05 12 13.10 25 0.00
2018-09-19 2390 18194970 5776 248481730 13.20 13.95 13.20 13.85 0.75 5.73% 13.80 25 13.85 42 0.00
2018-09-20 2390 13617299 4735 186296475 13.90 14.25 13.10 13.45 0.40 -2.89% 13.40 70 13.45 57 0.00
2018-09-21 2390 5622522 1945 75051589 13.60 13.70 13.10 13.25 0.20 -1.49% 13.25 32 13.30 41 0.00
2018-09-25 2390 4665652 1735 59967642 13.10 13.15 12.60 12.90 0.35 -2.64% 12.85 82 12.95 34 0.00
2018-09-26 2390 11493136 3987 155463890 12.90 13.90 12.90 13.60 0.70 5.43% 13.60 54 13.65 9 0.00
2018-09-27 2390 7033418 2373 95149064 13.55 13.85 13.30 13.30 0.30 -2.21% 13.25 18 13.30 37 0.00
2018-09-28 2390 7357500 2629 98924749 13.35 13.80 12.90 13.45 0.15 1.13% 13.45 18 13.50 55 0.00
2018-10-01 2390 5254098 1871 70635513 13.60 13.80 13.20 13.30 0.15 -1.12% 13.30 189 13.35 9 0.00
2018-10-02 2390 4729061 1726 63771288 13.45 13.75 13.20 13.70 0.40 3.01% 13.65 11 13.75 75 0.00
2018-10-03 2390 9879904 3456 129127805 13.40 13.40 12.60 12.90 0.80 -5.84% 12.90 48 12.95 7 0.00
2018-10-04 2390 15772550 6100 215719437 12.90 14.10 12.80 13.80 0.90 6.98% 13.75 99 13.80 1 0.00
2018-10-05 2390 22390606 9245 312377368 13.55 14.35 13.20 13.65 0.15 -1.09% 13.65 215 13.75 1 0.00
2018-10-08 2390 9677901 3640 130558393 13.65 13.95 13.15 13.20 0.45 -3.3% 13.20 78 13.25 77 0.00
2018-10-09 2390 11320924 4294 139296543 13.20 13.35 11.90 11.90 1.30 -9.85% 0.00 0 11.90 569 0.00
2018-10-11 2390 1134331 438 12194056 10.75 10.75 10.75 10.75 1.15 -9.66% 0.00 0 10.75 1461 0.00
2018-10-12 2390 8915163 2614 89018083 9.70 10.50 9.70 10.15 0.60 -5.58% 10.15 80 10.20 27 0.00
2018-10-15 2390 3906152 1954 41161325 10.00 10.90 9.99 10.50 0.35 3.45% 10.50 25 10.55 16 0.00
2018-10-16 2390 3904001 1626 42339560 10.50 11.10 10.45 10.85 0.35 3.33% 10.80 48 10.85 14 0.00
2018-10-17 2390 2893001 1186 31510010 10.95 11.20 10.70 10.70 0.15 -1.38% 10.65 80 10.70 15 0.00
2018-10-18 2390 1893100 852 20050250 10.75 10.95 10.35 10.40 0.30 -2.8% 10.40 47 10.45 8 0.00
2018-10-19 2390 4604225 1587 47601256 10.25 10.55 9.87 10.40 0.00 0% 10.40 14 10.45 6 0.00
2018-10-22 2390 5219360 2041 58109303 10.35 11.40 10.35 11.40 1.00 9.62% 11.40 1333 0.00 0 0.00
2018-10-23 2390 18884721 6458 220258568 11.15 11.95 11.15 11.45 0.05 0.44% 11.45 38 11.50 5 0.00
2018-10-24 2390 6491320 2393 73252615 11.40 11.55 11.00 11.25 0.20 -1.75% 11.15 1 11.25 22 0.00
2018-10-25 2390 5688322 2476 64273392 11.00 11.65 10.80 11.10 0.15 -1.33% 11.10 75 11.15 2 0.00
2018-10-26 2390 11490000 3481 132353950 11.40 11.70 11.20 11.25 0.15 1.35% 11.25 11 11.30 21 0.00
2018-10-29 2390 3619100 1566 40249390 11.25 11.50 10.85 11.00 0.25 -2.22% 10.95 6 11.00 41 0.00
2018-10-30 2390 2138203 986 23512970 11.15 11.25 10.80 10.85 0.15 -1.36% 10.85 18 10.90 29 0.00
2018-10-31 2390 3414524 1351 38007311 11.15 11.40 10.95 10.95 0.10 0.92% 10.95 100 11.00 17 0.00
2018-11-01 2390 3511100 1414 39007515 11.20 11.35 10.90 11.05 0.10 0.91% 11.00 85 11.05 27 0.00
2018-11-02 2390 5997206 1670 67872616 11.30 11.50 11.05 11.15 0.10 0.9% 11.15 8 11.20 23 0.00
2018-11-05 2390 1142646 522 12673991 11.15 11.25 10.95 11.00 0.15 -1.35% 11.00 31 11.05 5 0.00
2018-11-06 2390 2276000 904 25379050 11.15 11.35 10.90 10.95 0.05 -0.45% 10.95 5 11.00 2 0.00
2018-11-07 2390 2271857 765 25099290 11.10 11.20 10.90 11.00 0.05 0.46% 11.00 28 11.05 21 0.00
2018-11-08 2390 9361291 3362 110029370 11.20 12.10 11.10 12.10 1.10 10% 12.10 2258 0.00 0 0.00
2018-11-09 2390 17714231 6163 216173495 11.85 12.45 11.80 12.00 0.10 -0.83% 12.00 195 12.05 43 0.00
2018-11-12 2390 3445275 1639 39896867 11.75 11.95 11.35 11.35 0.65 -5.42% 11.35 25 11.40 21 0.00
2018-11-13 2390 6716188 2071 76368174 11.15 11.55 11.15 11.30 0.05 -0.44% 11.25 41 11.30 28 0.00
2018-11-14 2390 4583500 1931 50432123 11.20 11.50 10.80 10.85 0.45 -3.98% 10.85 16 10.90 27 0.00
2018-11-16 2390 1864767 966 19884903 10.70 10.85 10.55 10.55 0.05 -2.76% 10.55 91 10.60 4 0.00
2018-11-19 2390 2341668 782 25124029 10.60 10.85 10.60 10.70 0.15 1.42% 10.70 2 10.75 24 0.00
2018-11-20 2390 9383101 3841 104642295 10.80 11.60 10.75 10.75 0.05 0.47% 10.75 38 10.80 13 0.00
2018-11-21 2390 2127053 1041 22834465 10.55 10.90 10.55 10.70 0.05 -0.47% 10.70 112 10.75 21 0.00
2018-11-22 2390 1699001 813 18339660 10.85 11.00 10.60 10.60 0.10 -0.93% 10.60 47 10.65 28 0.00
2018-11-23 2390 1348144 666 14287076 10.80 10.85 10.50 10.50 0.10 -0.94% 10.50 107 10.55 20 0.00
2018-11-26 2390 1529100 629 16102970 10.50 10.70 10.40 10.50 0.00 0% 10.50 20 10.55 15 0.00
2018-11-27 2390 823722 369 8696530 10.60 10.65 10.50 10.55 0.05 0.48% 10.55 56 10.60 20 0.00
2018-11-28 2390 3890010 1514 42067763 10.65 11.00 10.60 10.65 0.10 0.95% 10.65 27 10.70 9 0.00
2018-11-29 2390 1565149 576 16800693 10.80 10.85 10.60 10.65 0.00 0% 10.65 28 10.70 75 0.00
2018-11-30 2390 6911137 1796 75935842 10.75 11.10 10.75 10.80 0.15 1.41% 10.80 2 10.85 17 0.00
2018-12-03 2390 3438300 1295 38169025 10.95 11.30 10.90 11.05 0.25 2.31% 11.05 189 11.10 77 0.00
2018-12-04 2390 3983772 1277 44464553 11.05 11.35 10.95 10.95 0.10 -0.9% 10.95 44 11.00 48 0.00
2018-12-05 2390 8148201 3051 92607661 11.15 11.65 11.00 11.10 0.15 1.37% 11.10 79 11.15 30 0.00
2018-12-06 2390 2553968 1152 27476217 11.00 11.20 10.45 10.50 0.60 -5.41% 10.50 22 10.55 11 0.00
2018-12-07 2390 979083 479 10441829 10.60 10.75 10.60 10.65 0.15 1.43% 10.65 1 10.70 45 0.00
2018-12-10 2390 1209462 445 12795670 10.55 10.75 10.50 10.55 0.10 -0.94% 10.50 84 10.55 15 0.00
2018-12-11 2390 1911332 598 20382336 10.65 10.80 10.50 10.60 0.05 0.47% 10.55 39 10.60 46 0.00
2018-12-12 2390 984300 402 10460078 10.70 10.70 10.55 10.65 0.05 0.47% 10.60 50 10.65 83 0.00
2018-12-13 2390 5056101 1851 55535690 10.85 11.25 10.70 10.70 0.05 0.47% 10.70 53 10.75 6 0.00
2018-12-14 2390 1031300 445 11012679 10.75 10.85 10.60 10.65 0.05 -0.47% 10.60 66 10.65 17 0.00
2018-12-17 2390 10232278 3770 113850947 10.65 11.40 10.65 11.15 0.50 4.69% 11.15 68 11.20 33 0.00
2018-12-18 2390 4345419 1731 47852431 11.35 11.35 10.70 10.75 0.40 -3.59% 10.75 77 10.80 12 0.00
2018-12-19 2390 1303001 545 14096060 10.95 11.00 10.70 10.70 0.05 -0.47% 10.70 85 10.75 2 0.00
2018-12-20 2390 5322322 1991 57997313 10.75 11.15 10.65 10.65 0.05 -0.47% 10.65 107 10.70 8 0.00
2018-12-21 2390 1379879 564 14673866 10.65 10.75 10.50 10.70 0.05 0.47% 10.65 160 10.70 28 0.00
2018-12-22 2390 864035 331 9109922 10.70 10.70 10.50 10.55 0.15 -1.4% 10.55 73 10.60 34 0.00
2018-12-24 2390 1776000 519 19008400 10.60 10.80 10.55 10.60 0.05 0.47% 10.60 90 10.65 12 0.00
2018-12-25 2390 1963000 812 20856700 10.55 10.80 10.50 10.50 0.10 -0.94% 10.50 253 10.55 4 0.00
2018-12-26 2390 1103415 436 11684086 10.70 10.70 10.50 10.50 0.00 0% 10.50 55 10.55 16 0.00
2018-12-27 2390 1026006 414 10906462 10.70 10.75 10.55 10.60 0.10 0.95% 10.60 75 10.65 119 0.00
2018-12-28 2390 5010910 1831 54290026 10.65 11.10 10.50 10.85 0.25 2.36% 10.80 67 10.85 17 0.00