興勤(2428)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　85.00
0
0%		86.70
1.7
2%		87.40
0.7
0.81%		86.40
-1
-1.14%		 　85.60
-0.8
-0.93%		84.70
-0.9
-1.05%		83.20
-1.5
-1.77%		83.00
-0.2
-0.24%		83.60
0.6
0.72%		 　83.10
-0.5
-0.6%		87.30
4.2
5.05%		86.00
-1.3
-1.49%		85.50
-0.5
-0.58%		85.90
0.4
0.47%		 　87.10
1.2
1.4%		87.00
-0.1
-0.11%		87.00
0
0%		86.30
-0.7
-0.8%		86.00
-0.3
-0.35%		 　86.00
0
0%		85.10
-0.9
-1.05%		85.60
0.5
0.59%		85.59
2 月85.60
0
0%		85.20
-0.4
-0.47%		 　86.00
0.8
0.94%		79.10
-6.9
-8.02%		81.80
2.7
3.41%		81.50
-0.3
-0.37%		79.40
-2.1
-2.58%		 　79.70
0.3
0.38%		 　　　　　　　83.50
3.8
4.77%		82.40
-1.1
-1.32%		82.70
0.3
0.36%		 　82.70
0
0%		82.60
-0.1
-0.12%		 82.6
3 月82.60
0
0%		82.50
-0.1
-0.12%		 　81.20
-1.3
-1.58%		82.60
1.4
1.72%		81.50
-1.1
-1.33%		84.80
3.3
4.05%		85.00
0.2
0.24%		 　85.70
0.7
0.82%		85.10
-0.6
-0.7%		85.10
0
0%		85.20
0.1
0.12%		 　　　85.20
0
0%		84.90
-0.3
-0.35%		86.40
1.5
1.77%		83.70
-2.7
-3.13%		 　83.20
-0.5
-0.6%		82.80
-0.4
-0.48%		85.60
2.8
3.38%		86.30
0.7
0.82%		93.00
6.7
7.76%		96.30
3.3
3.55%		84.96
4 月 94.00
-2.3
-2.39%		92.80
-1.2
-1.28%		 　　　　92.00
-0.8
-0.86%		89.00
-3
-3.26%		88.00
-1
-1.12%		87.30
-0.7
-0.8%		89.00
1.7
1.95%		 　92.80
3.8
4.27%		90.60
-2.2
-2.37%		91.80
1.2
1.32%		90.40
-1.4
-1.53%		89.20
-1.2
-1.33%		 　88.70
-0.5
-0.56%		84.70
-4
-4.51%		84.00
-0.7
-0.83%		83.00
-1
-1.19%		83.80
0.8
0.96%		 　83.70
-0.1
-0.12%		 88.77
5 月　84.40
0.7
0.84%		84.50
0.1
0.12%		84.40
-0.1
-0.12%		 　84.60
0.2
0.24%		84.30
-0.3
-0.35%		87.20
2.9
3.44%		86.60
-0.6
-0.69%		85.00
-1.6
-1.85%		 　80.00
-5
-5.88%		81.40
1.4
1.75%		79.90
-1.5
-1.84%		78.60
-1.3
-1.63%		78.40
-0.2
-0.25%		 　79.90
1.5
1.91%		81.00
1.1
1.38%		79.10
-1.9
-2.35%		79.70
0.6
0.76%		83.80
4.1
5.14%		 　92.00
8.2
9.79%		88.90
-3.1
-3.37%		90.00
1.1
1.24%		90.00
0
0%		83.85
6 月90.80
0.8
0.89%		 　91.20
0.4
0.44%		90.10
-1.1
-1.21%		92.50
2.4
2.66%		 96.00
3.5
3.78%		 　97.50
1.5
1.56%		94.10
-3.4
-3.49%		92.00
-2.1
-2.23%		91.50
-0.5
-0.54%		92.10
0.6
0.66%		 　　90.00
-2.1
-2.28%		90.80
0.8
0.89%		91.30
0.5
0.55%		90.10
-1.2
-1.31%		 　90.00
-0.1
-0.11%		89.50
-0.5
-0.56%		89.50
0
0%		88.70
-0.8
-0.89%		89.20
0.5
0.56%		 91.7
7 月　91.30
2.1
2.35%		88.70
-2.6
-2.85%		88.30
-0.4
-0.45%		87.80
-0.5
-0.57%		89.30
1.5
1.71%		 　87.70
-1.6
-1.79%		88.00
0.3
0.34%		87.20
-0.8
-0.91%		88.90
1.7
1.95%		88.50
-0.4
-0.45%		 　87.80
-0.7
-0.79%		86.20
-1.6
-1.82%		85.00
-1.2
-1.39%		85.30
0.3
0.35%		84.20
-1.1
-1.29%		 　85.40
1.2
1.43%		84.90
-0.5
-0.59%		85.40
0.5
0.59%		85.40
0
0%		86.70
1.3
1.52%		 　85.00
-1.7
-1.96%		85.90
0.9
1.06%		86.88
8 月85.80
-0.1
-0.12%		85.00
-0.8
-0.93%		85.00
0
0%		 　85.10
0.1
0.12%		86.00
0.9
1.06%		86.80
0.8
0.93%		87.00
0.2
0.23%		85.60
-1.4
-1.61%		 　83.50
-2.1
-2.45%		84.80
1.3
1.56%		84.40
-0.4
-0.47%		84.90
0.5
0.59%		85.50
0.6
0.71%		 　88.10
2.6
3.04%		87.50
-0.6
-0.68%		88.00
0.5
0.57%		82.50
-5.5
-6.25%		80.60
-1.9
-2.3%		 　82.00
1.4
1.74%		82.70
0.7
0.85%		86.40
3.7
4.47%		87.00
0.6
0.69%		87.90
0.9
1.03%		85.21
9 月 　88.20
0.3
0.34%		89.10
0.9
1.02%		88.00
-1.1
-1.23%		88.20
0.2
0.23%		85.40
-2.8
-3.17%		 　83.70
-1.7
-1.99%		84.30
0.6
0.72%		84.60
0.3
0.36%		83.20
-1.4
-1.65%		84.60
1.4
1.68%		 　84.60
0
0%		83.50
-1.1
-1.3%		83.10
-0.4
-0.48%		83.20
0.1
0.12%		84.00
0.8
0.96%		 　　84.20
0.2
0.24%		85.10
0.9
1.07%		83.70
-1.4
-1.65%		82.40
-1.3
-1.55%		 84.78
10 月83.50
1.1
1.33%		82.70
-0.8
-0.96%		81.50
-1.2
-1.45%		81.30
-0.2
-0.25%		77.10
-4.2
-5.17%		 　71.20
-5.9
-7.65%		71.20
0
0%		 64.10
-7.1
-9.97%		65.80
1.7
2.65%		 　66.40
0.6
0.91%		67.30
0.9
1.36%		67.70
0.4
0.59%		66.10
-1.6
-2.36%		65.30
-0.8
-1.21%		 　66.00
0.7
1.07%		63.40
-2.6
-3.94%		63.60
0.2
0.32%		59.10
-4.5
-7.08%		59.70
0.6
1.02%		 　60.70
1
1.68%		60.70
0
0%		61.80
1.1
1.81%		67.95
11 月64.00
2.2
3.56%		64.90
0.9
1.41%		 　64.60
-0.3
-0.46%		64.60
0
0%		65.50
0.9
1.39%		64.90
-0.6
-0.92%		64.60
-0.3
-0.46%		 　64.00
-0.6
-0.93%		66.60
2.6
4.06%		71.50
4.9
7.36%		 74.90
3.4
4.76%		 　77.00
2.1
2.8%		76.30
-0.7
-0.91%		76.80
0.5
0.66%		75.80
-1
-1.3%		75.20
-0.6
-0.79%		 　75.50
0.3
0.4%		78.90
3.4
4.5%		81.50
2.6
3.3%		81.10
-0.4
-0.49%		81.90
0.8
0.99%		 72.18
12 月　　82.80
0.9
1.1%		81.70
-1.1
-1.33%		82.30
0.6
0.73%		78.00
-4.3
-5.22%		79.10
1.1
1.41%		 　77.60
-1.5
-1.9%		79.30
1.7
2.19%		82.90
3.6
4.54%		81.00
-1.9
-2.29%		82.10
1.1
1.36%		 　80.60
-1.5
-1.83%		79.80
-0.8
-0.99%		79.00
-0.8
-1%		76.20
-2.8
-3.54%		78.40
2.2
2.89%		77.70
-0.7
-0.89%		 78.20
0.5
0.64%		76.70
-1.5
-1.92%		75.30
-1.4
-1.83%		76.10
0.8
1.06%		75.60
-0.5
-0.66%		　　　79.03

說明:最高漲幅:9.79%最低跌幅:-9.97% 最高價:97.50最低價:59.10平均價:82.7,灰色底表示週末,漲142天(203.4)元,跌139天(-202.1)元,平盤24天
10%=2,8%=1,7%=1,5%=8,4%=9,3%=11,2%=23,1%=61,0%=50,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=3,-6%=7,-7%=26,-8%=36,-9%=56,

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 2428 427300 320 36250000 84.50 85.30 84.10 85.00 0.80 0% 85.00 14 85.20 5 10.24
2018-01-03 2428 624089 482 53796743 85.60 86.70 85.30 86.70 1.70 2% 86.60 5 86.70 5 10.45
2018-01-04 2428 513100 429 44834200 87.60 88.00 86.70 87.40 0.70 0.81% 87.40 8 87.70 8 10.53
2018-01-05 2428 403010 309 34879870 87.50 87.80 86.00 86.40 1.00 -1.14% 86.40 2 86.50 3 10.41
2018-01-08 2428 435164 367 37572863 87.00 88.00 85.00 85.60 0.80 -0.93% 85.60 2 85.70 5 10.31
2018-01-09 2428 243016 201 20639579 85.60 85.80 84.50 84.70 0.90 -1.05% 84.70 5 84.90 1 10.20
2018-01-10 2428 314358 246 26314763 84.60 85.00 83.10 83.20 1.50 -1.77% 83.20 9 83.40 2 10.02
2018-01-11 2428 164953 153 13748691 83.50 84.10 83.00 83.00 0.20 -0.24% 82.90 2 83.00 4 10.00
2018-01-12 2428 132000 119 11055100 83.50 84.00 83.50 83.60 0.60 0.72% 83.50 25 84.00 10 10.07
2018-01-15 2428 246677 196 20524924 83.90 84.00 82.90 83.10 0.50 -0.6% 83.00 9 83.10 4 10.01
2018-01-16 2428 1559419 1133 135668462 85.00 88.30 85.00 87.30 4.20 5.05% 87.20 2 87.30 4 10.52
2018-01-17 2428 383678 341 33239208 87.00 87.80 85.90 86.00 1.30 -1.49% 86.00 11 86.10 1 10.36
2018-01-18 2428 317115 254 27162990 86.70 86.80 85.10 85.50 0.50 -0.58% 85.40 6 85.50 1 10.30
2018-01-19 2428 199549 178 17124763 85.40 86.20 85.20 85.90 0.40 0.47% 85.90 5 86.00 6 10.35
2018-01-22 2428 367770 304 31871160 86.40 87.30 85.70 87.10 1.20 1.4% 87.00 1 87.10 6 10.49
2018-01-23 2428 466300 346 40783749 87.60 88.00 86.70 87.00 0.10 -0.11% 86.90 1 87.00 5 10.48
2018-01-24 2428 243550 204 21085100 87.00 87.00 86.00 87.00 0.00 0% 87.00 1 87.10 19 10.48
2018-01-25 2428 248006 210 21501318 87.10 87.50 86.00 86.30 0.70 -0.8% 86.30 5 86.40 1 10.40
2018-01-26 2428 176000 145 15161400 87.00 87.00 85.80 86.00 0.30 -0.35% 86.00 6 86.40 9 10.36
2018-01-29 2428 187407 161 16135603 86.90 86.90 85.40 86.00 0.00 0% 85.90 3 86.00 1 10.36
2018-01-30 2428 176179 130 15122303 86.00 86.30 85.10 85.10 0.90 -1.05% 85.10 1 85.20 1 10.25
2018-01-31 2428 202023 173 17114091 84.70 85.80 83.70 85.60 0.50 0.59% 85.00 10 85.60 3 10.31
2018-02-01 2428 112010 107 9592960 85.60 86.40 85.10 85.60 0.00 0% 85.30 1 85.70 3 10.31
2018-02-02 2428 186700 164 16034850 85.70 86.50 85.20 85.20 0.40 -0.47% 85.20 1 85.80 14 10.27
2018-02-05 2428 205300 160 17419100 83.30 86.00 83.30 86.00 0.80 0.94% 85.90 1 86.00 3 10.36
2018-02-06 2428 771003 553 62911246 83.90 84.50 77.40 79.10 6.90 -8.02% 79.10 5 79.20 4 9.53
2018-02-07 2428 309124 276 25369192 82.40 83.00 81.20 81.80 2.70 3.41% 81.80 32 82.00 1 9.86
2018-02-08 2428 188140 145 15367380 82.00 82.30 81.20 81.50 0.30 -0.37% 81.50 1 81.90 1 9.82
2018-02-09 2428 278500 247 21617099 74.40 79.60 74.40 79.40 2.10 -2.58% 79.20 1 79.40 8 9.57
2018-02-12 2428 355000 257 28306400 79.40 81.20 79.00 79.70 0.30 0.38% 79.50 1 79.90 1 9.60
2018-02-21 2428 202200 188 16627900 80.50 83.50 80.20 83.50 3.80 4.77% 82.80 1 83.50 3 10.06
2018-02-22 2428 129000 111 10659900 83.50 83.50 82.20 82.40 1.10 -1.32% 82.40 8 82.70 2 9.93
2018-02-23 2428 307719 265 25536277 83.10 84.40 82.40 82.70 0.30 0.36% 82.70 1 82.80 1 9.96
2018-02-26 2428 152010 107 12597330 83.70 83.70 82.50 82.70 0.00 0% 82.60 6 82.70 1 9.96
2018-02-27 2428 139000 103 11483000 83.20 83.20 82.40 82.60 0.10 -0.12% 82.60 25 82.90 4 9.95
2018-03-01 2428 662200 328 54351400 82.50 82.70 81.30 82.60 0.00 0% 82.50 29 82.60 1 9.95
2018-03-02 2428 180850 155 14964510 82.00 83.70 82.00 82.50 0.10 -0.12% 82.50 1 82.60 1 9.94
2018-03-05 2428 155302 129 12795615 82.60 83.20 81.20 81.20 1.30 -1.58% 81.20 6 82.10 2 9.78
2018-03-06 2428 125000 110 10265900 82.70 82.70 81.50 82.60 1.40 1.72% 82.50 3 82.70 5 9.95
2018-03-07 2428 138950 131 11414424 82.60 83.00 81.40 81.50 1.10 -1.33% 81.50 5 82.20 5 9.82
2018-03-08 2428 1293964 815 109284047 82.80 85.90 81.60 84.80 3.30 4.05% 84.80 50 84.90 4 10.22
2018-03-09 2428 515102 390 43601674 84.20 85.10 84.00 85.00 0.20 0.24% 84.60 5 85.00 2 10.24
2018-03-12 2428 719110 589 61829760 85.20 86.70 85.20 85.70 0.70 0.82% 85.60 7 85.70 7 10.33
2018-03-13 2428 250000 211 21329500 86.00 86.00 85.10 85.10 0.60 -0.7% 85.10 11 85.50 8 10.25
2018-03-14 2428 192000 148 16380900 85.20 85.70 85.10 85.10 0.00 0% 85.10 5 85.30 4 10.25
2018-03-15 2428 150500 111 12831500 85.60 85.70 85.10 85.20 0.10 0.12% 85.20 17 85.30 1 10.27
2018-03-20 2428 122139 100 10421854 86.00 86.00 84.90 85.20 0.30 0% 85.00 3 85.20 1 10.27
2018-03-21 2428 234000 185 19881200 85.70 85.80 84.60 84.90 0.30 -0.35% 84.90 1 85.00 2 10.23
2018-03-22 2428 975100 826 84616239 86.00 87.50 85.60 86.40 1.50 1.77% 86.00 13 86.40 1 10.41
2018-03-23 2428 380382 318 32049370 85.50 85.50 83.60 83.70 2.70 -3.13% 83.70 7 84.10 1 10.08
2018-03-26 2428 284615 247 23721352 83.50 84.20 83.10 83.20 0.50 -0.6% 83.20 2 83.30 10 10.02
2018-03-27 2428 308310 260 25682067 84.00 84.00 82.60 82.80 0.40 -0.48% 82.80 9 83.00 4 9.98
2018-03-28 2428 906934 686 77120982 83.40 86.70 82.90 85.60 2.80 3.38% 85.50 3 85.60 12 10.12
2018-03-29 2428 657538 419 56210260 85.70 86.30 84.30 86.30 0.70 0.82% 86.20 1 86.30 6 10.20
2018-03-30 2428 2464683 1606 219247970 86.60 93.00 86.60 93.00 6.70 7.76% 91.10 2 93.00 5 10.99
2018-03-31 2428 3320810 2078 313475695 94.00 96.30 92.50 96.30 3.30 3.55% 96.30 3 96.40 1 11.38
2018-04-02 2428 4031983 2900 386136192 98.00 98.00 93.50 94.00 2.30 -2.39% 94.00 12 94.10 1 11.11
2018-04-03 2428 970845 711 90051149 93.00 93.60 92.00 92.80 1.20 -1.28% 92.80 10 92.90 1 10.97
2018-04-09 2428 659751 521 61522966 94.50 94.70 92.00 92.00 0.80 -0.86% 92.00 90 92.50 11 10.87
2018-04-10 2428 994649 739 89377849 92.30 92.50 89.00 89.00 3.00 -3.26% 89.00 68 89.10 2 10.52
2018-04-11 2428 500937 363 44491856 89.70 90.10 88.00 88.00 1.00 -1.12% 88.00 39 88.40 1 10.40
2018-04-12 2428 348115 265 30544120 88.20 88.70 87.30 87.30 0.70 -0.8% 87.30 1 87.40 2 10.32
2018-04-13 2428 444060 337 39573210 87.90 90.00 87.90 89.00 1.70 1.95% 88.80 2 89.00 5 10.52
2018-04-16 2428 2147912 1676 199425132 91.50 94.50 90.50 92.80 3.80 4.27% 92.80 28 92.90 8 10.97
2018-04-17 2428 1209100 834 110330839 93.80 93.90 89.60 90.60 2.20 -2.37% 90.60 15 90.70 1 10.71
2018-04-18 2428 607050 474 55254239 91.00 92.40 89.10 91.80 1.20 1.32% 91.70 14 91.80 3 10.85
2018-04-19 2428 623327 455 57091219 92.90 92.90 90.40 90.40 1.40 -1.53% 90.40 11 91.00 12 10.69
2018-04-20 2428 365600 305 32813720 90.30 90.80 89.10 89.20 1.20 -1.33% 89.20 5 89.40 1 10.54
2018-04-23 2428 578500 489 51735449 88.80 91.30 88.60 88.70 0.50 -0.56% 88.60 39 88.70 1 10.48
2018-04-24 2428 784150 567 67597985 88.80 88.80 84.70 84.70 4.00 -4.51% 84.70 35 84.80 1 10.01
2018-04-25 2428 700752 567 58526967 84.70 84.70 82.20 84.00 0.70 -0.83% 83.80 7 84.00 27 9.93
2018-04-26 2428 434224 339 36472126 84.50 85.50 82.70 83.00 1.00 -1.19% 83.00 1 83.20 1 9.81
2018-04-27 2428 348150 280 29130600 83.80 85.00 82.80 83.80 0.80 0.96% 83.80 10 84.00 1 9.91
2018-04-30 2428 377029 298 31678444 85.00 86.00 83.20 83.70 0.10 -0.12% 83.70 2 84.00 3 9.89
2018-05-02 2428 266101 227 22348724 83.70 84.90 83.10 84.40 0.70 0.84% 84.30 1 84.40 10 9.98
2018-05-03 2428 602100 502 51616600 85.20 86.90 84.40 84.50 0.10 0.12% 84.50 15 84.80 8 9.99
2018-05-04 2428 258343 216 21890652 84.00 85.60 84.00 84.40 0.10 -0.12% 84.40 3 84.80 1 9.98
2018-05-07 2428 411141 290 34814956 85.00 85.00 84.40 84.60 0.20 0.24% 84.60 8 84.70 1 10.00
2018-05-08 2428 467000 275 39431200 84.90 85.40 84.00 84.30 0.30 -0.35% 84.20 1 84.30 4 9.96
2018-05-09 2428 1955276 1241 170359188 84.70 88.60 84.20 87.20 2.90 3.44% 87.10 1 87.20 11 10.31
2018-05-10 2428 948021 655 82615743 87.20 88.20 86.20 86.60 0.60 -0.69% 86.60 29 86.80 1 10.24
2018-05-11 2428 791200 590 68450700 87.30 88.40 85.00 85.00 1.60 -1.85% 85.00 13 85.20 2 10.05
2018-05-14 2428 2393300 1632 192858040 82.00 82.90 78.00 80.00 5.00 -5.88% 80.00 29 80.30 12 10.50
2018-05-15 2428 793829 609 64549980 80.90 82.80 80.30 81.40 1.40 1.75% 81.30 1 81.50 2 10.68
2018-05-16 2428 571650 462 45715965 81.50 81.50 79.00 79.90 1.50 -1.84% 79.90 4 80.40 1 10.49
2018-05-17 2428 531176 401 41865667 79.90 80.40 77.60 78.60 1.30 -1.63% 78.60 8 78.70 4 10.31
2018-05-18 2428 260030 219 20399339 79.30 79.40 78.00 78.40 0.20 -0.25% 78.20 11 78.40 2 10.29
2018-05-21 2428 315060 231 25045293 78.80 80.30 78.30 79.90 1.50 1.91% 79.80 2 79.90 5 10.49
2018-05-22 2428 501441 388 40596621 80.60 82.00 80.10 81.00 1.10 1.38% 80.80 5 81.00 14 10.63
2018-05-23 2428 403000 298 32001000 80.90 80.90 78.80 79.10 1.90 -2.35% 79.10 5 79.30 1 10.38
2018-05-24 2428 212150 151 16845315 79.10 79.90 79.10 79.70 0.60 0.76% 79.50 1 79.80 3 10.46
2018-05-25 2428 2062935 1454 171481706 80.20 84.40 79.60 83.80 4.10 5.14% 83.60 2 83.80 25 11.00
2018-05-28 2428 5121310 3376 458748920 83.80 92.10 83.20 92.00 8.20 9.79% 91.90 5 92.00 9 12.07
2018-05-29 2428 2450362 1727 219786625 92.00 92.00 88.60 88.90 3.10 -3.37% 88.90 20 89.00 6 11.67
2018-05-30 2428 922701 653 81597490 88.00 90.40 87.20 90.00 1.10 1.24% 89.90 13 90.00 4 11.81
2018-05-31 2428 1316407 969 118705530 91.30 91.50 88.60 90.00 0.00 0% 90.00 3 90.10 13 11.81
2018-06-01 2428 1948290 1415 178960134 92.20 93.50 90.70 90.80 0.80 0.89% 90.80 4 91.10 1 11.92
2018-06-04 2428 1257582 757 115251118 91.80 92.50 91.10 91.20 0.40 0.44% 91.10 4 91.20 1 11.97
2018-06-05 2428 865004 623 78668264 91.90 92.40 90.10 90.10 1.10 -1.21% 90.10 5 90.50 4 11.82
2018-06-06 2428 1938379 1344 180101557 92.00 93.80 91.20 92.50 2.40 2.66% 92.50 15 92.60 1 12.14
2018-06-08 2428 2959379 1989 279999776 92.70 96.40 92.50 96.00 3.70 3.78% 95.00 1 96.00 28 12.60
2018-06-11 2428 3134151 2351 305314947 96.00 99.20 94.60 97.50 1.50 1.56% 97.50 5 97.60 1 12.80
2018-06-12 2428 1760461 1337 168369575 97.80 97.90 94.10 94.10 3.40 -3.49% 94.10 34 94.30 18 12.35
2018-06-13 2428 1053863 811 98097464 94.60 95.10 92.00 92.00 2.10 -2.23% 92.00 3 92.10 1 12.07
2018-06-14 2428 541350 441 49717795 92.00 93.00 91.20 91.50 0.50 -0.54% 91.50 1 91.70 1 12.01
2018-06-15 2428 751809 604 69789845 93.30 93.70 92.00 92.10 0.60 0.66% 92.00 36 92.30 2 12.09
2018-06-19 2428 616392 455 56008575 92.00 92.00 90.00 90.00 2.10 -2.28% 90.00 12 90.30 3 11.81
2018-06-20 2428 835050 595 74445485 89.70 91.90 87.30 90.80 0.80 0.89% 90.80 2 91.00 1 11.92
2018-06-21 2428 780604 584 72192902 91.70 93.50 91.20 91.30 0.50 0.55% 91.30 10 91.40 5 11.98
2018-06-22 2428 457500 348 41397400 91.30 91.80 89.80 90.10 1.20 -1.31% 90.10 4 90.90 1 11.82
2018-06-25 2428 321500 244 29074648 90.20 91.30 90.00 90.00 0.10 -0.11% 89.80 9 90.00 4 11.81
2018-06-26 2428 417100 312 37179969 89.90 90.80 88.00 89.50 0.50 -0.56% 89.50 3 89.60 1 11.75
2018-06-27 2428 338220 260 30474590 90.80 91.00 88.80 89.50 0.00 0% 89.50 17 90.00 1 11.75
2018-06-28 2428 238000 198 21220600 88.60 90.00 88.50 88.70 0.80 -0.89% 88.60 12 89.50 1 11.64
2018-06-29 2428 249488 209 22327426 89.00 90.40 89.00 89.20 0.50 0.56% 89.10 15 89.40 3 11.71
2018-07-02 2428 627600 463 57509100 90.50 92.60 90.40 91.30 2.10 2.35% 91.30 5 91.50 1 11.98
2018-07-03 2428 748743 554 67558197 92.60 92.60 88.70 88.70 2.60 -2.85% 88.70 1 89.20 1 11.64
2018-07-04 2428 365231 280 32399543 88.70 90.90 88.30 88.30 0.40 -0.45% 88.30 13 88.70 2 11.59
2018-07-05 2428 353591 257 31148789 89.10 89.50 87.00 87.80 0.50 -0.57% 87.70 3 87.80 1 11.52
2018-07-06 2428 703108 574 62799690 89.10 91.30 87.80 89.30 1.50 1.71% 89.20 1 89.30 1 11.72
2018-07-09 2428 343511 277 30333568 89.50 89.50 87.60 87.70 1.60 -1.79% 87.70 1 88.00 6 11.51
2018-07-10 2428 187100 146 16442139 88.60 88.60 87.20 88.00 0.30 0.34% 88.00 2 88.10 1 11.55
2018-07-11 2428 202023 163 17678324 87.30 88.30 87.20 87.20 0.80 -0.91% 87.20 1 87.40 1 11.44
2018-07-12 2428 249157 205 21874430 87.20 88.90 87.20 88.90 1.70 1.95% 88.90 1 89.00 4 11.67
2018-07-13 2428 425000 343 38179100 90.00 90.80 88.50 88.50 0.40 -0.45% 88.50 2 88.60 5 11.61
2018-07-16 2428 206000 165 18154800 89.50 89.50 87.70 87.80 0.70 -0.79% 87.70 7 87.80 1 11.52
2018-07-17 2428 379105 284 32923335 87.60 88.30 86.10 86.20 1.60 -1.82% 86.20 4 86.30 2 11.31
2018-07-18 2428 406250 316 34727200 86.40 86.90 84.20 85.00 1.20 -1.39% 85.00 7 85.10 2 11.15
2018-07-19 2428 146305 130 12507246 85.00 86.00 85.00 85.30 0.30 0.35% 85.30 1 85.40 2 11.19
2018-07-20 2428 292284 253 24723554 85.10 85.90 84.00 84.20 1.10 -1.29% 84.10 6 84.30 4 11.05
2018-07-23 2428 255417 220 21530845 83.90 86.00 83.50 85.40 1.20 1.43% 85.40 20 85.50 1 11.21
2018-07-24 2428 368600 280 31519838 86.00 86.60 84.50 84.90 0.50 -0.59% 84.80 19 85.00 1 11.14
2018-07-25 2428 79006 77 6749412 85.30 85.70 85.20 85.40 0.50 0.59% 85.30 4 85.50 11 11.21
2018-07-26 2428 139030 124 11899174 85.30 86.10 85.30 85.40 0.00 0% 85.40 6 85.60 1 11.21
2018-07-27 2428 170250 158 14659724 86.00 86.70 85.50 86.70 1.30 1.52% 86.60 2 86.80 5 11.38
2018-07-30 2428 334480 263 28604239 87.50 87.60 84.70 85.00 1.70 -1.96% 85.00 20 85.10 2 11.15
2018-07-31 2428 236000 194 20220000 83.70 86.70 83.70 85.90 0.90 1.06% 85.80 9 85.90 5 11.27
2018-08-01 2428 276200 226 23798120 86.10 86.80 85.20 85.80 0.10 -0.12% 85.80 1 85.90 1 11.26
2018-08-02 2428 222000 165 18920500 86.80 86.80 85.00 85.00 0.80 -0.93% 85.00 9 85.20 10 11.15
2018-08-03 2428 155742 127 13220998 85.10 85.80 84.20 85.00 0.00 0% 84.70 7 85.00 1 11.15
2018-08-06 2428 84379 69 7211601 84.60 86.10 84.60 85.10 0.10 0.12% 85.00 9 85.20 1 11.17
2018-08-07 2428 213200 171 18371900 85.50 86.70 85.50 86.00 0.90 1.06% 86.00 13 86.10 1 11.29
2018-08-08 2428 167000 139 14486500 86.10 87.10 86.10 86.80 0.80 0.93% 86.60 1 86.80 6 11.39
2018-08-09 2428 162000 140 14046300 86.80 87.50 85.80 87.00 0.20 0.23% 86.70 4 87.00 1 11.42
2018-08-10 2428 210449 158 18153030 86.90 87.30 85.50 85.60 1.40 -1.61% 85.50 2 85.60 1 12.19
2018-08-13 2428 408366 314 34563249 86.00 86.00 82.60 83.50 2.10 -2.45% 83.50 16 83.70 1 11.89
2018-08-14 2428 189028 152 16015663 85.70 85.70 83.90 84.80 1.30 1.56% 84.80 3 85.00 2 12.08
2018-08-15 2428 252050 161 21246800 85.40 85.40 83.60 84.40 0.40 -0.47% 84.40 6 84.70 1 12.02
2018-08-16 2428 157245 142 13310949 83.10 85.00 83.10 84.90 0.50 0.59% 84.60 10 84.90 6 12.09
2018-08-17 2428 245301 214 21081075 86.00 86.50 85.40 85.50 0.60 0.71% 85.40 5 85.50 2 12.18
2018-08-20 2428 848289 608 74231832 86.50 88.20 86.10 88.10 2.60 3.04% 88.00 7 88.10 4 12.55
2018-08-21 2428 392500 279 34339248 88.40 88.40 87.00 87.50 0.60 -0.68% 87.40 1 87.50 8 12.46
2018-08-22 2428 766895 505 67128060 87.50 88.60 86.90 88.00 0.50 0.57% 88.00 1 88.10 10 12.54
2018-08-23 2428 888604 688 74289736 84.50 84.70 82.40 82.50 0.00 -6.25% 82.50 16 82.60 1 11.75
2018-08-24 2428 646591 553 52395571 82.30 82.50 80.40 80.60 1.90 -2.3% 80.60 8 80.90 8 11.48
2018-08-27 2428 323463 273 26386411 80.60 82.50 80.60 82.00 1.40 1.74% 82.00 3 82.30 2 11.68
2018-08-28 2428 397050 366 32867833 82.60 83.40 82.50 82.70 0.70 0.85% 82.70 1 82.90 2 11.78
2018-08-29 2428 923240 725 78978234 83.30 86.80 83.20 86.40 3.70 4.47% 86.20 2 86.40 4 12.31
2018-08-30 2428 474600 421 41067699 86.40 87.10 85.70 87.00 0.60 0.69% 87.00 1 87.10 15 12.39
2018-08-31 2428 322650 243 28154245 86.30 87.90 86.20 87.90 0.90 1.03% 87.80 4 87.90 9 12.52
2018-09-03 2428 631160 452 55125480 87.90 88.20 86.50 88.20 0.30 0.34% 88.00 12 88.30 1 12.56
2018-09-04 2428 704100 556 62653560 88.80 89.70 88.30 89.10 0.90 1.02% 89.00 3 89.10 3 12.69
2018-09-05 2428 356570 270 31579860 89.10 89.40 87.90 88.00 1.10 -1.23% 88.00 5 88.10 1 12.54
2018-09-06 2428 256719 218 22625883 88.10 89.00 87.60 88.20 0.20 0.23% 88.00 1 88.20 1 12.56
2018-09-07 2428 408150 319 35095470 87.80 88.20 84.70 85.40 2.80 -3.17% 85.20 5 85.40 4 12.17
2018-09-10 2428 289313 231 24276127 85.40 86.50 82.40 83.70 1.70 -1.99% 83.70 3 84.00 5 11.92
2018-09-11 2428 174185 141 14693440 83.70 85.40 83.30 84.30 0.60 0.72% 84.20 3 84.50 5 12.01
2018-09-12 2428 312542 243 26200328 84.50 84.90 82.50 84.60 0.30 0.36% 84.50 1 84.60 4 12.05
2018-09-13 2428 360493 291 30453865 85.00 86.10 83.00 83.20 1.40 -1.65% 83.20 38 83.40 2 11.85
2018-09-14 2428 187089 152 15715238 84.70 84.70 83.50 84.60 1.40 1.68% 84.20 4 84.60 4 12.05
2018-09-17 2428 72156 65 6070743 84.60 84.90 83.60 84.60 0.00 0% 84.20 1 84.60 6 12.05
2018-09-18 2428 171102 157 14364517 83.80 84.70 83.40 83.50 1.10 -1.3% 83.50 4 83.70 1 11.89
2018-09-19 2428 124000 119 10368400 84.20 84.20 83.10 83.10 0.40 -0.48% 83.10 3 83.40 1 11.84
2018-09-20 2428 213050 162 17715335 83.50 83.90 83.00 83.20 0.10 0.12% 83.10 5 83.20 6 11.85
2018-09-21 2428 98179 87 8229936 83.80 84.20 83.50 84.00 0.80 0.96% 84.00 3 84.20 8 11.97
2018-09-25 2428 98071 89 8261806 84.40 84.40 84.00 84.20 0.20 0.24% 84.10 8 84.20 1 11.99
2018-09-26 2428 401500 279 34182400 83.80 86.40 83.20 85.10 0.90 1.07% 85.00 12 85.60 27 12.12
2018-09-27 2428 270349 232 22852036 85.90 85.90 83.70 83.70 1.40 -1.65% 83.70 4 84.00 2 11.92
2018-09-28 2428 287049 255 23742403 84.50 84.50 82.00 82.40 1.30 -1.55% 82.40 1 82.60 3 11.74
2018-10-01 2428 138025 111 11434850 82.40 83.50 82.00 83.50 1.10 1.33% 83.10 1 83.50 2 11.89
2018-10-02 2428 103002 84 8526166 83.10 83.10 82.60 82.70 0.80 -0.96% 82.70 4 82.80 1 11.78
2018-10-03 2428 185258 168 15178178 82.80 83.20 81.50 81.50 1.20 -1.45% 81.50 5 81.80 3 11.61
2018-10-04 2428 124100 112 10079800 81.20 81.70 80.90 81.30 0.20 -0.25% 81.20 3 81.30 7 11.58
2018-10-05 2428 630500 536 49384849 80.60 80.90 77.10 77.10 4.20 -5.17% 77.10 6 77.30 3 10.98
2018-10-08 2428 1034521 765 75354912 75.00 75.90 70.80 71.20 5.90 -7.65% 71.20 4 71.60 3 10.14
2018-10-09 2428 582068 438 41500360 71.20 72.30 70.50 71.20 0.00 0% 71.20 8 71.30 50 10.14
2018-10-11 2428 1349503 809 87099941 65.00 66.50 64.10 64.10 7.10 -9.97% 64.10 60 64.20 13 9.13
2018-10-12 2428 367280 308 23938332 62.80 66.40 62.80 65.80 1.70 2.65% 65.80 1 66.30 4 9.37
2018-10-15 2428 270274 200 17899703 65.80 66.90 65.70 66.40 0.60 0.91% 66.40 7 66.50 3 9.46
2018-10-16 2428 225640 185 15214320 67.90 68.20 66.70 67.30 0.90 1.36% 67.00 5 67.30 1 9.59
2018-10-17 2428 123170 118 8367540 68.80 68.80 67.70 67.70 0.40 0.59% 67.70 5 67.90 1 9.64
2018-10-18 2428 287999 261 19237832 67.70 68.40 66.10 66.10 1.60 -2.36% 66.10 5 66.40 2 9.42
2018-10-19 2428 382700 256 24849250 65.80 65.80 64.20 65.30 0.80 -1.21% 65.10 25 65.30 4 9.30
2018-10-22 2428 115000 100 7540900 65.30 66.30 64.80 66.00 0.70 1.07% 65.90 4 66.20 4 9.40
2018-10-23 2428 184102 172 11873918 66.30 66.30 63.20 63.40 2.60 -3.94% 63.40 2 63.60 3 9.03
2018-10-24 2428 176657 169 11240248 63.70 64.40 63.00 63.60 0.20 0.32% 63.60 1 64.00 1 9.06
2018-10-25 2428 585167 434 35026120 61.10 61.90 59.00 59.10 4.50 -7.08% 59.10 5 59.20 3 8.42
2018-10-26 2428 333276 234 19968460 60.00 60.70 59.50 59.70 0.60 1.02% 59.70 14 60.10 4 8.50
2018-10-29 2428 154254 114 9337521 60.00 61.20 59.80 60.70 1.00 1.68% 60.40 1 60.70 16 8.65
2018-10-30 2428 134080 120 8113444 60.30 61.30 60.20 60.70 0.00 0% 60.50 1 60.70 4 8.65
2018-10-31 2428 189132 148 11783350 62.90 62.90 61.40 61.80 1.10 1.81% 61.80 7 62.00 1 8.80
2018-11-01 2428 314200 265 19987880 62.80 64.30 62.30 64.00 2.20 3.56% 64.00 5 64.10 1 9.12
2018-11-02 2428 250300 208 16235969 64.70 65.30 64.40 64.90 0.90 1.41% 64.80 1 65.00 1 9.25
2018-11-05 2428 147799 114 9544555 64.40 65.20 63.80 64.60 0.30 -0.46% 64.60 5 64.70 1 9.20
2018-11-06 2428 226259 161 14712031 65.20 65.50 64.60 64.60 0.00 0% 64.60 2 64.80 1 9.20
2018-11-07 2428 150377 123 9826593 64.80 65.80 64.70 65.50 0.90 1.39% 65.40 4 65.70 13 9.33
2018-11-08 2428 208089 163 13620976 66.10 66.50 64.70 64.90 0.60 -0.92% 64.90 1 65.30 14 9.25
2018-11-09 2428 54000 51 3499500 64.80 65.70 64.50 64.60 0.30 -0.46% 64.50 1 64.80 1 9.20
2018-11-12 2428 64700 62 4150078 64.00 65.10 63.80 64.00 0.60 -0.93% 64.00 3 64.40 1 8.10
2018-11-13 2428 456300 340 29953049 65.00 66.60 65.00 66.60 2.60 4.06% 66.50 2 66.60 4 8.43
2018-11-14 2428 729297 609 51153574 67.90 72.00 67.60 71.50 4.90 7.36% 71.50 1 71.70 3 9.05
2018-11-16 2428 791442 607 57923128 70.60 75.00 70.50 74.90 4.80 4.76% 74.70 3 74.90 21 9.48
2018-11-19 2428 732339 464 55531566 76.50 77.00 73.60 77.00 2.10 2.8% 76.70 5 77.00 15 9.75
2018-11-20 2428 561352 345 42763056 75.50 76.90 75.30 76.30 0.70 -0.91% 76.00 12 76.30 2 9.66
2018-11-21 2428 1739082 832 132320464 75.30 76.80 74.70 76.80 0.50 0.66% 76.70 1 76.80 6 9.72
2018-11-22 2428 1117722 495 85701226 76.80 77.50 75.00 75.80 1.00 -1.3% 75.80 6 76.00 1 9.59
2018-11-23 2428 566100 444 42562900 75.80 76.00 74.50 75.20 0.60 -0.79% 75.20 17 75.30 1 9.52
2018-11-26 2428 786500 482 59714600 75.40 76.50 75.40 75.50 0.30 0.4% 75.50 11 75.70 9 9.56
2018-11-27 2428 756200 568 58662220 76.50 78.90 75.90 78.90 3.40 4.5% 78.60 3 78.90 4 9.99
2018-11-28 2428 771461 484 61315685 79.80 81.50 78.00 81.50 2.60 3.3% 81.20 2 81.50 16 10.32
2018-11-29 2428 994672 643 80828260 82.00 82.10 80.30 81.10 0.40 -0.49% 81.00 1 81.10 1 10.27
2018-11-30 2428 1256569 740 102532458 81.10 82.00 81.00 81.90 0.80 0.99% 81.50 13 81.90 10 10.37
2018-12-03 2428 1202404 948 100560472 84.00 84.80 82.80 82.80 0.90 1.1% 82.80 2 83.00 1 10.48
2018-12-04 2428 419351 352 34574744 82.80 83.50 81.70 81.70 1.10 -1.33% 81.70 6 82.00 7 10.34
2018-12-05 2428 410191 327 33546080 81.00 82.80 80.50 82.30 0.60 0.73% 82.30 2 82.50 6 10.42
2018-12-06 2428 549694 433 43565738 82.30 82.70 76.50 78.00 4.30 -5.22% 78.00 1 78.30 1 9.87
2018-12-07 2428 225250 179 17791975 78.00 79.50 78.00 79.10 1.10 1.41% 79.10 8 79.40 2 10.01
2018-12-10 2428 188090 157 14635847 79.00 79.00 76.90 77.60 1.50 -1.9% 77.60 6 77.70 2 9.82
2018-12-11 2428 132011 116 10392369 77.70 79.30 77.70 79.30 1.70 2.19% 79.20 3 79.30 2 10.04
2018-12-12 2428 642515 490 52464987 80.20 83.10 80.00 82.90 3.60 4.54% 82.70 1 82.90 1 10.49
2018-12-13 2428 801100 568 65903110 83.00 83.50 81.00 81.00 1.90 -2.29% 81.00 12 81.20 1 10.25
2018-12-14 2428 852487 523 69947879 81.00 83.00 80.40 82.10 1.10 1.36% 82.10 2 82.60 5 10.39
2018-12-17 2428 1127496 806 92815374 82.70 83.50 80.60 80.60 1.50 -1.83% 80.60 26 81.60 2 10.20
2018-12-18 2428 202000 157 16206000 80.60 81.20 79.80 79.80 0.80 -0.99% 79.80 14 80.20 4 10.10
2018-12-19 2428 251300 216 19840159 80.20 80.20 78.10 79.00 0.80 -1% 79.00 2 79.10 1 10.00
2018-12-20 2428 255490 221 19710580 78.10 79.00 75.80 76.20 2.80 -3.54% 76.20 1 76.30 13 9.65
2018-12-21 2428 317000 212 24396400 75.70 78.40 75.10 78.40 2.20 2.89% 78.30 2 78.40 12 9.92
2018-12-22 2428 85700 43 6667939 78.40 78.40 77.20 77.70 0.70 -0.89% 77.70 5 77.80 6 9.84
2018-12-24 2428 138100 88 10816989 78.20 79.00 77.90 78.20 0.50 0.64% 78.00 6 78.50 3 9.90
2018-12-25 2428 178035 115 13626209 77.00 77.20 75.90 76.70 1.50 -1.92% 76.70 1 77.00 1 9.71
2018-12-26 2428 132039 81 10119564 77.60 77.60 75.30 75.30 1.40 -1.83% 75.30 6 75.80 2 9.53
2018-12-27 2428 153000 81 11730200 77.10 77.20 76.10 76.10 0.80 1.06% 76.00 8 76.30 4 9.63
2018-12-28 2428 123556 70 9388288 76.20 76.60 75.50 75.60 0.50 -0.66% 75.50 7 75.60 1 9.57