憶聲(3024)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　6.50
0
0%		6.44
-0.06
-0.92%		6.40
-0.04
-0.62%		6.50
0.1
1.56%		 　6.83
0.33
5.08%		6.83
0
0%		6.68
-0.15
-2.2%		6.58
-0.1
-1.5%		6.68
0.1
1.52%		 　6.72
0.04
0.6%		6.79
0.07
1.04%		6.79
0
0%		6.73
-0.06
-0.88%		6.73
0
0%		 　6.66
-0.07
-1.04%		6.60
-0.06
-0.9%		6.66
0.06
0.91%		6.52
-0.14
-2.1%		6.47
-0.05
-0.77%		 　6.48
0.01
0.15%		6.48
0
0%		6.49
0.01
0.15%		6.63
2 月6.72
0.23
3.54%		6.80
0.08
1.19%		 　6.73
-0.07
-1.03%		6.33
-0.4
-5.94%		6.43
0.1
1.58%		6.43
0
0%		6.31
-0.12
-1.87%		 　6.30
-0.01
-0.16%		 　　　　　　　6.38
0.08
1.27%		6.48
0.1
1.57%		6.40
-0.08
-1.23%		 　6.41
0.01
0.16%		6.44
0.03
0.47%		 6.46
3 月6.40
-0.04
-0.62%		6.43
0.03
0.47%		 　6.45
0.02
0.31%		6.45
0
0%		6.34
-0.11
-1.71%		6.50
0.16
2.52%		6.90
0.4
6.15%		 　6.84
-0.06
-0.87%		6.80
-0.04
-0.58%		6.87
0.07
1.03%		6.95
0.08
1.16%		 　　　6.87
-0.08
-1.15%		6.82
-0.05
-0.73%		6.82
0
0%		6.77
-0.05
-0.73%		 　6.79
0.02
0.3%		6.76
-0.03
-0.44%		6.73
-0.03
-0.44%		6.77
0.04
0.59%		6.75
-0.02
-0.3%		6.79
0.04
0.59%		6.71
4 月 6.79
0
0%		6.78
-0.01
-0.15%		 　　　　6.80
0.02
0.29%		6.81
0.01
0.15%		6.84
0.03
0.44%		6.82
-0.02
-0.29%		6.80
-0.02
-0.29%		 　6.76
-0.04
-0.59%		6.57
-0.19
-2.81%		6.55
-0.02
-0.3%		6.62
0.07
1.07%		6.62
0
0%		 　6.57
-0.05
-0.76%		6.50
-0.07
-1.07%		6.59
0.09
1.38%		6.48
-0.11
-1.67%		6.49
0.01
0.15%		 　6.31
-0.18
-2.77%		 6.63
5 月　6.29
-0.02
-0.32%		6.35
0.06
0.95%		6.35
0
0%		 　6.41
0.06
0.94%		6.52
0.11
1.72%		6.49
-0.03
-0.46%		6.53
0.04
0.62%		6.54
0.01
0.15%		 　6.54
0
0%		6.56
0.02
0.31%		6.51
-0.05
-0.76%		6.48
-0.03
-0.46%		6.74
0.26
4.01%		 　6.66
-0.08
-1.19%		6.82
0.16
2.4%		7.10
0.28
4.11%		7.33
0.23
3.24%		7.47
0.14
1.91%		 　7.35
-0.12
-1.61%		7.12
-0.23
-3.13%		7.09
-0.03
-0.42%		7.11
0.02
0.28%		6.74
6 月7.10
-0.01
-0.14%		 　7.14
0.04
0.56%		7.36
0.22
3.08%		7.50
0.14
1.9%		 7.30
-0.2
-2.67%		 　7.27
-0.03
-0.41%		7.30
0.03
0.41%		7.34
0.04
0.55%		7.30
-0.04
-0.54%		7.21
-0.09
-1.23%		 　　7.11
-0.1
-1.39%		7.03
-0.08
-1.13%		7.16
0.13
1.85%		7.17
0.01
0.14%		 　7.17
0
0%		7.02
-0.15
-2.09%		7.02
0
0%		7.01
-0.01
-0.14%		6.99
-0.02
-0.29%		 7.19
7 月　7.16
0.17
2.43%		7.05
-0.11
-1.54%		7.03
-0.02
-0.28%		6.99
-0.04
-0.57%		6.98
-0.01
-0.14%		 　7.02
0.04
0.57%		7.08
0.06
0.85%		7.04
-0.04
-0.56%		7.14
0.1
1.42%		7.06
-0.08
-1.12%		 　7.06
0
0%		7.05
-0.01
-0.14%		7.15
0.1
1.42%		7.08
-0.07
-0.98%		7.16
0.08
1.13%		 　7.42
0.26
3.63%		7.35
-0.07
-0.94%		7.32
-0.03
-0.41%		7.40
0.08
1.09%		7.39
-0.01
-0.14%		 　7.40
0.01
0.14%		7.42
0.02
0.27%		7.18
8 月7.44
0.02
0.27%		7.41
-0.03
-0.4%		7.43
0.02
0.27%		 　7.41
-0.02
-0.27%		7.42
0.01
0.13%		7.41
-0.01
-0.13%		7.40
-0.01
-0.13%		7.36
-0.04
-0.54%		 　7.26
-0.1
-1.36%		7.33
0.07
0.96%		7.25
-0.08
-1.09%		7.21
-0.04
-0.55%		7.34
0.13
1.8%		 　7.18
-0.16
-2.18%		7.20
0.02
0.28%		7.21
0.01
0.14%		7.21
0
0%		7.21
0
0%		 　7.19
-0.02
-0.28%		7.25
0.06
0.83%		7.39
0.14
1.93%		7.43
0.04
0.54%		8.17
0.74
9.96%		7.34
9 月 　8.70
0.53
6.49%		8.60
-0.1
-1.15%		8.43
-0.17
-1.98%		7.88
-0.55
-6.52%		7.33
-0.55
-6.98%		 　6.90
-0.43
-5.87%		7.15
0.25
3.62%		7.11
-0.04
-0.56%		7.06
-0.05
-0.7%		7.09
0.03
0.42%		 　7.05
-0.04
-0.56%		6.97
-0.08
-1.13%		6.97
0
0%		6.93
-0.04
-0.57%		6.94
0.01
0.14%		 　　6.89
-0.05
-0.72%		6.87
-0.02
-0.29%		6.95
0.08
1.16%		7.24
0.29
4.17%		 7.3
10 月7.08
-0.16
-2.21%		7.18
0.1
1.41%		7.10
-0.08
-1.11%		7.10
0
0%		6.95
-0.15
-2.11%		 　6.95
0
0%		6.95
0
0%		 6.59
-0.36
-5.18%		6.60
0.01
0.15%		 　6.60
0
0%		6.62
0.02
0.3%		6.57
-0.05
-0.76%		6.50
-0.07
-1.07%		6.43
-0.07
-1.08%		 　6.51
0.08
1.24%		6.42
-0.09
-1.38%		6.35
-0.07
-1.09%		6.10
-0.25
-3.94%		6.15
0.05
0.82%		 　5.96
-0.19
-3.09%		5.87
-0.09
-1.51%		5.90
0.03
0.51%		6.56
11 月5.89
-0.01
-0.17%		5.89
0
0%		 　5.81
-0.08
-1.36%		5.94
0.13
2.24%		6.00
0.06
1.01%		6.22
0.22
3.67%		6.19
-0.03
-0.48%		 　6.25
0.06
0.97%		6.11
-0.14
-2.24%		6.21
0.1
1.64%		 6.19
-0.02
-0.32%		 　6.24
0.05
0.81%		6.16
-0.08
-1.28%		6.15
-0.01
-0.16%		6.17
0.02
0.33%		6.15
-0.02
-0.32%		 　6.17
0.02
0.33%		6.18
0.01
0.16%		6.18
0
0%		6.20
0.02
0.32%		6.21
0.01
0.16%		 6.13
12 月　　6.25
0.04
0.64%		6.34
0.09
1.44%		6.31
-0.03
-0.47%		6.15
-0.16
-2.54%		6.16
0.01
0.16%		 　6.14
-0.02
-0.32%		6.13
-0.01
-0.16%		6.16
0.03
0.49%		6.20
0.04
0.65%		6.22
0.02
0.32%		 　6.23
0.01
0.16%		6.22
-0.01
-0.16%		6.21
-0.01
-0.16%		6.18
-0.03
-0.48%		6.12
-0.06
-0.97%		6.19
0.07
1.14%		 6.19
0
0%		6.19
0
0%		6.10
-0.09
-1.45%		6.10
0
0%		6.08
-0.02
-0.33%		　　　6.18

說明:最高漲幅:9.96%最低跌幅:-6.98% 最高價:8.70最低價:5.81平均價:6.76,灰色底表示週末,漲123天(11.18)元,跌148天(-12.77)元,平盤34天
10%=1,6%=3,5%=2,4%=8,3%=3,2%=16,1%=46,0%=78,-0%=1,-1%=2,-2%=2,-3%=3,-4%=9,-5%=20,-6%=46,-7%=65,

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 3024 247053 91 1601266 6.45 6.51 6.45 6.50 0.07 0% 6.49 22 6.50 31 2.22
2018-01-03 3024 176798 81 1144485 6.48 6.52 6.44 6.44 0.06 -0.92% 6.43 3 6.44 9 2.20
2018-01-04 3024 277402 68 1780394 6.44 6.45 6.36 6.40 0.04 -0.62% 6.40 16 6.42 36 2.18
2018-01-05 3024 380287 103 2443219 6.39 6.55 6.36 6.50 0.10 1.56% 6.50 20 6.51 2 2.22
2018-01-08 3024 829253 301 5526488 6.52 6.84 6.52 6.83 0.33 5.08% 6.83 13 6.84 3 2.33
2018-01-09 3024 612086 184 4201134 6.86 6.94 6.76 6.83 0.00 0% 6.79 5 6.83 2 2.33
2018-01-10 3024 437816 129 2947311 6.84 6.84 6.67 6.68 0.15 -2.2% 6.67 8 6.68 5 2.28
2018-01-11 3024 454103 102 3026143 6.77 6.77 6.58 6.58 0.10 -1.5% 6.58 7 6.68 5 2.25
2018-01-12 3024 220421 88 1479074 6.59 6.76 6.59 6.68 0.10 1.52% 6.68 3 6.72 10 2.28
2018-01-15 3024 349415 131 2355658 6.73 6.83 6.70 6.72 0.04 0.6% 6.72 1 6.77 19 2.29
2018-01-16 3024 252235 104 1706804 6.72 6.80 6.70 6.79 0.07 1.04% 6.79 7 6.80 8 2.32
2018-01-17 3024 280157 117 1898298 6.80 6.81 6.75 6.79 0.00 0% 6.79 3 6.80 10 2.32
2018-01-18 3024 270635 94 1827513 6.81 6.82 6.72 6.73 0.06 -0.88% 6.73 9 6.77 2 2.30
2018-01-19 3024 236012 80 1587388 6.84 6.84 6.70 6.73 0.00 0% 6.73 2 6.74 45 2.30
2018-01-22 3024 221543 79 1479621 6.77 6.77 6.66 6.66 0.07 -1.04% 6.66 34 6.67 3 2.27
2018-01-23 3024 323557 101 2138595 6.66 6.66 6.58 6.60 0.06 -0.9% 6.58 17 6.65 43 2.25
2018-01-24 3024 117955 60 781539 6.60 6.69 6.56 6.66 0.06 0.91% 6.62 1 6.66 36 2.27
2018-01-25 3024 451687 136 2961434 6.72 6.72 6.50 6.52 0.14 -2.1% 6.51 22 6.54 20 2.23
2018-01-26 3024 106622 47 692241 6.54 6.54 6.47 6.47 0.05 -0.77% 6.47 9 6.50 5 2.21
2018-01-29 3024 210016 70 1359425 6.48 6.55 6.45 6.48 0.01 0.15% 6.48 3 6.50 2 2.21
2018-01-30 3024 213002 87 1392189 6.57 6.59 6.48 6.48 0.00 0% 6.48 6 6.51 7 2.21
2018-01-31 3024 112753 65 726512 6.46 6.49 6.41 6.49 0.01 0.15% 6.44 1 6.49 29 2.22
2018-02-01 3024 1112005 373 7445686 6.46 6.84 6.46 6.72 0.23 3.54% 6.72 30 6.73 1 2.29
2018-02-02 3024 505785 167 3448654 6.99 6.99 6.74 6.80 0.08 1.19% 6.79 1 6.80 15 2.32
2018-02-05 3024 311228 93 2072521 6.73 6.74 6.55 6.73 0.07 -1.03% 6.68 1 6.73 5 2.30
2018-02-06 3024 895029 220 5762120 6.71 6.71 6.15 6.33 0.40 -5.94% 6.33 1 6.36 2 2.16
2018-02-07 3024 311391 92 2014524 6.39 6.56 6.39 6.43 0.10 1.58% 6.43 12 6.44 1 2.19
2018-02-08 3024 158513 52 1019891 6.54 6.54 6.34 6.43 0.00 0% 6.38 4 6.43 3 2.19
2018-02-09 3024 184108 75 1152835 6.40 6.40 6.23 6.31 0.12 -1.87% 6.30 2 6.32 9 2.15
2018-02-12 3024 107585 53 680221 6.31 6.37 6.30 6.30 0.01 -0.16% 6.30 6 6.33 9 2.15
2018-02-21 3024 149412 56 948125 6.35 6.40 6.30 6.38 0.08 1.27% 6.34 12 6.39 3 2.18
2018-02-22 3024 129818 61 835984 6.39 6.51 6.39 6.48 0.10 1.57% 6.41 4 6.48 4 2.21
2018-02-23 3024 177003 76 1136983 6.46 6.48 6.40 6.40 0.08 -1.23% 6.40 35 6.43 5 2.18
2018-02-26 3024 115634 58 744451 6.46 6.46 6.41 6.41 0.01 0.16% 6.41 17 6.43 14 2.19
2018-02-27 3024 137104 57 883519 6.45 6.47 6.42 6.44 0.03 0.47% 6.44 21 6.46 8 2.20
2018-03-01 3024 91321 41 581047 6.40 6.40 6.35 6.40 0.04 -0.62% 6.37 2 6.40 52 2.18
2018-03-02 3024 20869 29 133140 6.35 6.45 6.35 6.43 0.03 0.47% 6.38 1 6.44 5 2.19
2018-03-05 3024 93012 62 599009 6.40 6.49 6.40 6.45 0.02 0.31% 6.42 5 6.45 1 2.20
2018-03-06 3024 191320 62 1226566 6.32 6.47 6.32 6.45 0.00 0% 6.39 3 6.45 4 2.20
2018-03-07 3024 230944 73 1476943 6.44 6.45 6.34 6.34 0.11 -1.71% 6.34 7 6.44 178 2.16
2018-03-08 3024 315499 116 2024415 6.33 6.51 6.33 6.50 0.16 2.52% 6.50 2 6.51 6 2.22
2018-03-09 3024 1779477 465 12197815 6.50 7.00 6.50 6.90 0.40 6.15% 6.90 7 6.92 10 2.35
2018-03-12 3024 762713 270 5230885 6.80 7.00 6.80 6.84 0.06 -0.87% 6.84 5 6.85 3 2.33
2018-03-13 3024 346387 140 2349261 6.83 6.83 6.75 6.80 0.04 -0.58% 6.76 17 6.80 36 2.32
2018-03-14 3024 261967 114 1787631 6.79 6.88 6.79 6.87 0.07 1.03% 6.86 5 6.87 39 2.34
2018-03-15 3024 615432 166 4248813 6.89 6.95 6.86 6.95 0.08 1.16% 6.95 63 6.96 11 2.37
2018-03-20 3024 268220 78 1832428 6.90 6.90 6.79 6.87 0.03 -1.15% 6.82 10 6.87 1 2.34
2018-03-21 3024 230005 81 1567397 6.87 6.87 6.78 6.82 0.05 -0.73% 6.82 26 6.86 2 2.33
2018-03-22 3024 171743 75 1175415 6.89 6.89 6.81 6.82 0.00 0% 6.81 2 6.82 6 2.33
2018-03-23 3024 80092 56 540875 6.82 6.82 6.72 6.77 0.05 -0.73% 6.72 5 6.77 1 2.31
2018-03-26 3024 92673 45 626182 6.77 6.81 6.66 6.79 0.02 0.3% 6.71 3 6.79 8 2.32
2018-03-27 3024 433618 99 2963095 6.85 6.87 6.76 6.76 0.03 -0.44% 6.75 13 6.83 1 2.31
2018-03-28 3024 103887 52 699800 6.76 6.76 6.70 6.73 0.03 -0.44% 6.73 8 6.76 35 2.30
2018-03-29 3024 134425 42 907737 6.73 6.79 6.72 6.77 0.04 0.59% 6.76 5 6.77 2 2.31
2018-03-30 3024 112096 50 759739 6.77 6.81 6.73 6.75 0.02 -0.3% 6.74 12 6.79 1 2.30
2018-03-31 3024 71148 69 481743 6.78 6.79 6.75 6.79 0.04 0.59% 6.78 1 6.79 6 56.58
2018-04-02 3024 273286 215 1863358 6.85 6.85 6.79 6.79 0.00 0% 6.79 3 6.83 1 56.58
2018-04-03 3024 173502 166 1170988 6.79 6.80 6.70 6.78 0.01 -0.15% 6.76 1 6.78 19 56.50
2018-04-09 3024 233903 197 1591922 6.80 6.87 6.71 6.80 0.02 0.29% 6.78 7 6.80 10 56.67
2018-04-10 3024 297244 237 2035917 6.84 6.92 6.80 6.81 0.01 0.15% 6.81 3 6.83 6 56.75
2018-04-11 3024 184362 105 1259791 6.81 6.89 6.80 6.84 0.03 0.44% 6.80 1 6.84 9 57.00
2018-04-12 3024 124072 108 846550 6.84 6.87 6.80 6.82 0.02 -0.29% 6.82 8 6.84 5 56.83
2018-04-13 3024 281274 144 1906755 6.84 6.84 6.73 6.80 0.02 -0.29% 6.80 1 6.81 7 56.67
2018-04-16 3024 193167 224 1300209 6.81 6.82 6.68 6.76 0.04 -0.59% 6.69 9 6.76 2 56.33
2018-04-17 3024 243264 301 1615355 6.78 6.78 6.57 6.57 0.19 -2.81% 6.57 5 6.61 30 54.75
2018-04-18 3024 134206 104 880515 6.60 6.66 6.51 6.55 0.02 -0.3% 6.55 7 6.56 3 54.58
2018-04-19 3024 95832 90 631622 6.57 6.69 6.56 6.62 0.07 1.07% 6.60 5 6.62 3 55.17
2018-04-20 3024 69280 57 457444 6.62 6.63 6.55 6.62 0.00 0% 6.56 5 6.62 6 55.17
2018-04-23 3024 157642 170 1026124 6.62 6.62 6.45 6.57 0.05 -0.76% 6.52 1 6.57 13 54.75
2018-04-24 3024 168182 117 1093898 6.58 6.58 6.45 6.50 0.07 -1.07% 6.50 10 6.54 5 54.17
2018-04-25 3024 161674 123 1054633 6.55 6.59 6.50 6.59 0.09 1.38% 6.55 2 6.59 9 54.92
2018-04-26 3024 212823 70 1384114 6.59 6.60 6.46 6.48 0.11 -1.67% 6.47 7 6.48 2 54.00
2018-04-27 3024 98109 44 636238 6.48 6.57 6.46 6.49 0.01 0.15% 6.48 40 6.50 3 54.08
2018-04-30 3024 158503 81 1000193 6.50 6.50 6.15 6.31 0.18 -2.77% 6.31 2 6.35 5 52.58
2018-05-02 3024 213474 81 1347180 6.32 6.33 6.29 6.29 0.02 -0.32% 6.25 20 6.29 46 52.42
2018-05-03 3024 56051 33 355369 6.32 6.38 6.31 6.35 0.06 0.95% 6.35 1 6.37 3 52.92
2018-05-04 3024 107076 31 680477 6.35 6.40 6.35 6.35 0.00 0% 6.35 3 6.37 1 52.92
2018-05-07 3024 168702 43 1076466 6.35 6.43 6.33 6.41 0.06 0.94% 6.38 5 6.41 2 53.42
2018-05-08 3024 114928 57 746333 6.54 6.54 6.46 6.52 0.11 1.72% 6.50 6 6.52 9 54.33
2018-05-09 3024 55202 19 359813 6.52 6.53 6.45 6.49 0.03 -0.46% 6.49 3 6.52 3 54.08
2018-05-10 3024 247283 71 1626393 6.52 6.60 6.49 6.53 0.04 0.62% 6.53 4 6.57 1 54.42
2018-05-11 3024 118005 60 771119 6.55 6.59 6.51 6.54 0.01 0.15% 6.54 3 6.55 21 54.50
2018-05-14 3024 169067 51 1102461 6.54 6.59 6.49 6.54 0.00 0% 6.54 18 6.55 1 59.45
2018-05-15 3024 92904 35 606695 6.54 6.56 6.50 6.56 0.02 0.31% 6.51 2 6.57 1 59.64
2018-05-16 3024 87109 31 567234 6.56 6.56 6.50 6.51 0.05 -0.76% 6.50 58 6.51 5 59.18
2018-05-17 3024 123684 46 803089 6.51 6.57 6.47 6.48 0.03 -0.46% 6.48 1 6.50 20 58.91
2018-05-18 3024 400354 154 2683796 6.50 6.82 6.50 6.74 0.26 4.01% 6.74 2 6.75 10 61.27
2018-05-21 3024 321161 129 2153347 6.85 6.85 6.62 6.66 0.08 -1.19% 6.66 7 6.68 7 60.55
2018-05-22 3024 432689 124 2922769 6.68 6.82 6.67 6.82 0.16 2.4% 6.74 1 6.82 10 62.00
2018-05-23 3024 1627529 367 11375542 6.83 7.30 6.74 7.10 0.28 4.11% 7.10 36 7.12 6 64.55
2018-05-24 3024 1846090 518 13363900 7.10 7.49 7.10 7.33 0.23 3.24% 7.30 11 7.33 39 66.64
2018-05-25 3024 1181236 438 8794896 7.59 7.59 7.29 7.47 0.14 1.91% 7.47 38 7.48 12 67.91
2018-05-28 3024 777756 273 5804396 7.48 7.58 7.32 7.35 0.12 -1.61% 7.35 13 7.36 2 66.82
2018-05-29 3024 935599 302 6731182 7.36 7.36 7.10 7.12 0.23 -3.13% 7.11 34 7.12 1 64.73
2018-05-30 3024 410133 119 2875733 7.09 7.09 6.95 7.09 0.03 -0.42% 7.04 12 7.09 10 64.45
2018-05-31 3024 308660 113 2203798 7.16 7.20 7.10 7.11 0.02 0.28% 7.11 1 7.13 9 64.64
2018-06-01 3024 494910 150 3499227 7.13 7.16 6.95 7.10 0.01 -0.14% 7.10 14 7.11 11 64.55
2018-06-04 3024 362509 114 2582911 7.15 7.18 7.07 7.14 0.04 0.56% 7.13 8 7.14 3 64.91
2018-06-05 3024 821594 279 6008678 7.18 7.50 7.16 7.36 0.22 3.08% 7.36 1 7.37 8 66.91
2018-06-06 3024 1255820 357 9384834 7.36 7.65 7.31 7.50 0.14 1.9% 7.50 16 7.51 5 68.18
2018-06-08 3024 669684 176 4917745 7.45 7.45 7.27 7.30 0.15 -2.67% 7.30 4 7.36 3 66.36
2018-06-11 3024 314531 112 2298936 7.37 7.47 7.27 7.27 0.03 -0.41% 7.27 7 7.28 1 66.09
2018-06-12 3024 455620 160 3342494 7.28 7.44 7.28 7.30 0.03 0.41% 7.30 10 7.35 3 66.36
2018-06-13 3024 520310 160 3850517 7.35 7.46 7.34 7.34 0.04 0.55% 7.33 10 7.34 1 66.73
2018-06-14 3024 487000 108 3579090 7.49 7.49 7.28 7.30 0.04 -0.54% 7.29 29 7.37 1 66.36
2018-06-15 3024 276030 101 1996432 7.37 7.37 7.19 7.21 0.09 -1.23% 7.21 13 7.22 2 65.55
2018-06-19 3024 192551 86 1374149 7.20 7.20 7.10 7.11 0.10 -1.39% 7.11 7 7.15 2 64.64
2018-06-20 3024 343311 138 2403563 7.10 7.10 6.91 7.03 0.08 -1.13% 7.00 2 7.07 1 63.91
2018-06-21 3024 210724 80 1501062 7.04 7.19 7.04 7.16 0.13 1.85% 7.12 1 7.16 2 65.09
2018-06-22 3024 401981 142 2896281 7.16 7.27 7.16 7.17 0.01 0.14% 7.16 27 7.17 4 65.18
2018-06-25 3024 288286 91 2074198 7.15 7.25 7.15 7.17 0.00 0% 7.17 15 7.19 2 65.18
2018-06-26 3024 219538 98 1540015 7.15 7.15 6.86 7.02 0.15 -2.09% 7.01 24 7.02 3 63.82
2018-06-27 3024 90280 47 635422 7.03 7.06 7.02 7.02 0.00 0% 7.02 8 7.10 4 63.82
2018-06-28 3024 216315 76 1519305 7.00 7.09 7.00 7.01 0.01 -0.14% 7.02 4 7.06 6 63.73
2018-06-29 3024 208211 56 1457465 7.04 7.05 6.96 6.99 0.02 -0.29% 6.98 10 6.99 46 63.55
2018-07-02 3024 240397 81 1714754 7.16 7.16 7.08 7.16 0.17 2.43% 7.06 2 7.14 1 65.09
2018-07-03 3024 395074 90 2815549 7.16 7.16 7.03 7.05 0.11 -1.54% 7.05 3 7.16 2 64.09
2018-07-04 3024 175333 62 1236311 7.01 7.10 7.01 7.03 0.02 -0.28% 7.02 2 7.03 8 63.91
2018-07-05 3024 377410 91 2640140 7.00 7.05 6.93 6.99 0.04 -0.57% 6.99 3 7.00 11 63.55
2018-07-06 3024 224486 58 1570142 6.99 7.07 6.95 6.98 0.01 -0.14% 6.98 12 7.04 2 63.45
2018-07-09 3024 169832 80 1200604 6.94 7.12 6.94 7.02 0.04 0.57% 7.01 11 7.10 5 63.82
2018-07-10 3024 112487 48 794207 7.03 7.09 7.03 7.08 0.06 0.85% 7.05 2 7.08 1 64.36
2018-07-11 3024 189618 45 1337478 7.09 7.10 7.02 7.04 0.04 -0.56% 7.03 10 7.05 8 64.00
2018-07-12 3024 193370 65 1377929 7.09 7.17 7.08 7.14 0.10 1.42% 7.11 12 7.13 1 64.91
2018-07-13 3024 142434 68 1014407 7.17 7.18 7.06 7.06 0.08 -1.12% 7.05 8 7.15 4 64.18
2018-07-16 3024 75472 35 533454 7.06 7.11 7.05 7.06 0.00 0% 7.06 7 7.10 24 64.18
2018-07-17 3024 146007 43 1030586 7.08 7.08 7.05 7.05 0.01 -0.14% 7.03 2 7.07 1 64.09
2018-07-18 3024 187678 100 1335582 7.06 7.19 7.06 7.15 0.10 1.42% 7.10 1 7.15 25 65.00
2018-07-19 3024 284847 88 2028332 7.15 7.16 7.08 7.08 0.07 -0.98% 7.08 19 7.14 1 64.36
2018-07-20 3024 379160 86 2716302 7.08 7.20 7.08 7.16 0.08 1.13% 7.15 3 7.16 32 65.09
2018-07-23 3024 873999 330 6491921 7.18 7.55 7.18 7.42 0.26 3.63% 7.41 1 7.43 47 67.45
2018-07-24 3024 326827 140 2407919 7.45 7.46 7.30 7.35 0.07 -0.94% 7.33 8 7.35 9 66.82
2018-07-25 3024 275158 97 2017517 7.43 7.43 7.28 7.32 0.03 -0.41% 7.32 4 7.35 1 66.55
2018-07-26 3024 204916 92 1499520 7.32 7.40 7.27 7.40 0.08 1.09% 7.32 7 7.40 5 67.27
2018-07-27 3024 213484 100 1576009 7.40 7.40 7.36 7.39 0.01 -0.14% 7.38 8 7.39 4 67.18
2018-07-30 3024 541001 162 4013067 7.39 7.50 7.37 7.40 0.01 0.14% 7.39 10 7.40 4 67.27
2018-07-31 3024 230018 79 1701861 7.37 7.42 7.36 7.42 0.02 0.27% 7.40 38 7.42 36 67.45
2018-08-01 3024 281022 91 2086761 7.43 7.48 7.40 7.44 0.02 0.27% 7.43 4 7.44 11 67.64
2018-08-02 3024 244938 81 1812700 7.44 7.44 7.37 7.41 0.03 -0.4% 7.39 10 7.42 7 67.36
2018-08-03 3024 224387 68 1663498 7.44 7.44 7.40 7.43 0.02 0.27% 7.41 14 7.43 15 67.55
2018-08-06 3024 322517 88 2393551 7.43 7.43 7.40 7.41 0.02 -0.27% 7.41 13 7.43 10 67.36
2018-08-07 3024 494044 124 3659080 7.45 7.47 7.37 7.42 0.01 0.13% 7.41 25 7.42 3 67.45
2018-08-08 3024 162639 55 1205630 7.42 7.45 7.40 7.41 0.01 -0.13% 7.40 36 7.41 2 67.36
2018-08-09 3024 330328 87 2444210 7.41 7.42 7.38 7.40 0.01 -0.13% 7.39 29 7.40 2 67.27
2018-08-10 3024 351503 98 2597414 7.40 7.41 7.35 7.36 0.04 -0.54% 7.36 22 7.38 11 66.91
2018-08-13 3024 1027488 221 7296820 7.36 7.36 6.96 7.26 0.10 -1.36% 7.20 6 7.26 2 66.00
2018-08-14 3024 149077 72 1077330 7.26 7.34 7.15 7.33 0.07 0.96% 7.26 10 7.33 1 29.32
2018-08-15 3024 144001 48 1054247 7.37 7.37 7.25 7.25 0.08 -1.09% 7.25 20 7.30 8 29.00
2018-08-16 3024 153492 66 1112452 7.38 7.38 7.20 7.21 0.04 -0.55% 7.20 17 7.25 6 28.84
2018-08-17 3024 169763 62 1244368 7.23 7.37 7.23 7.34 0.13 1.8% 7.28 3 7.34 15 29.36
2018-08-20 3024 219683 102 1589788 7.34 7.34 7.18 7.18 0.16 -2.18% 7.18 2 7.20 5 28.72
2018-08-21 3024 95358 52 689908 7.18 7.30 7.18 7.20 0.02 0.28% 7.19 17 7.27 24 28.80
2018-08-22 3024 78639 42 566139 7.28 7.28 7.16 7.21 0.01 0.14% 7.18 5 7.21 2 28.84
2018-08-23 3024 73075 31 526084 7.22 7.23 7.15 7.21 0.00 0% 7.21 4 7.22 1 28.84
2018-08-24 3024 146273 47 1049112 7.29 7.29 7.15 7.21 0.00 0% 7.16 1 7.21 6 28.84
2018-08-27 3024 131370 46 948081 7.28 7.28 7.15 7.19 0.02 -0.28% 7.19 2 7.27 1 28.76
2018-08-28 3024 131788 54 955925 7.29 7.30 7.22 7.25 0.06 0.83% 7.23 5 7.27 1 29.00
2018-08-29 3024 539758 168 4001155 7.48 7.48 7.35 7.39 0.14 1.93% 7.38 6 7.39 1 29.56
2018-08-30 3024 291597 107 2163951 7.39 7.46 7.39 7.43 0.04 0.54% 7.39 5 7.44 1 29.72
2018-08-31 3024 3050219 718 24671116 7.44 8.17 7.44 8.17 0.74 9.96% 8.17 2503 0.00 0 32.68
2018-09-03 3024 7959982 2216 69252464 8.88 8.88 8.38 8.70 0.53 6.49% 8.70 86 8.73 3 34.80
2018-09-04 3024 2784167 919 23854077 8.69 8.70 8.48 8.60 0.10 -1.15% 8.57 4 8.60 18 34.40
2018-09-05 3024 1863572 634 15965838 8.50 8.84 8.43 8.43 0.17 -1.98% 8.43 23 8.45 60 33.72
2018-09-06 3024 2153388 744 17395265 8.37 8.38 7.81 7.88 0.55 -6.52% 7.88 36 7.90 12 31.52
2018-09-07 3024 1753650 501 13115180 7.71 7.84 7.25 7.33 0.55 -6.98% 7.33 51 7.40 4 29.32
2018-09-10 3024 1770985 569 12372734 7.33 7.33 6.71 6.90 0.43 -5.87% 6.83 55 6.90 6 27.60
2018-09-11 3024 1146955 276 7971720 6.89 7.18 6.80 7.15 0.25 3.62% 7.14 3 7.15 21 28.60
2018-09-12 3024 434195 126 3049262 7.15 7.15 6.96 7.11 0.04 -0.56% 7.03 1 7.11 1 28.44
2018-09-13 3024 220001 99 1557847 7.12 7.12 7.06 7.06 0.05 -0.7% 7.06 39 7.07 3 28.24
2018-09-14 3024 611812 144 4310557 7.06 7.09 7.00 7.09 0.03 0.42% 7.05 4 7.09 14 28.36
2018-09-17 3024 211447 72 1492982 7.17 7.17 7.01 7.05 0.04 -0.56% 7.05 1 7.09 15 28.20
2018-09-18 3024 263005 94 1823985 6.85 7.05 6.85 6.97 0.08 -1.13% 6.97 8 7.00 10 27.88
2018-09-19 3024 371279 120 2595739 6.95 7.08 6.95 6.97 0.00 0% 6.97 8 7.05 7 27.88
2018-09-20 3024 245372 89 1703014 6.98 6.99 6.91 6.93 0.04 -0.57% 6.93 4 6.96 3 27.72
2018-09-21 3024 118725 53 826151 7.05 7.05 6.92 6.94 0.01 0.14% 6.94 6 6.95 10 27.76
2018-09-25 3024 248453 74 1716612 6.95 7.00 6.87 6.89 0.05 -0.72% 6.89 21 6.94 2 27.56
2018-09-26 3024 317415 88 2190304 6.90 6.96 6.87 6.87 0.02 -0.29% 6.87 32 6.88 1 27.48
2018-09-27 3024 454016 100 3149479 6.89 7.05 6.89 6.95 0.08 1.16% 6.93 2 6.98 18 27.80
2018-09-28 3024 948000 265 6809730 6.95 7.36 6.95 7.24 0.29 4.17% 7.20 3 7.24 6 28.96
2018-10-01 3024 580442 123 4140539 7.26 7.26 7.08 7.08 0.16 -2.21% 7.08 14 7.16 4 28.32
2018-10-02 3024 158732 81 1132356 7.10 7.20 7.05 7.18 0.10 1.41% 7.18 93 7.19 27 28.72
2018-10-03 3024 284331 81 2026775 7.18 7.20 7.07 7.10 0.08 -1.11% 7.10 42 7.11 3 28.40
2018-10-04 3024 144234 64 1020829 7.10 7.18 7.06 7.10 0.00 0% 7.09 3 7.10 1 28.40
2018-10-05 3024 520090 138 3617089 7.06 7.06 6.90 6.95 0.15 -2.11% 6.91 13 6.95 28 27.80
2018-10-08 3024 216352 59 1491153 7.03 7.04 6.86 6.95 0.00 0% 6.89 3 6.95 4 27.80
2018-10-09 3024 135390 59 943601 7.12 7.12 6.88 6.95 0.00 0% 6.91 15 6.95 26 27.80
2018-10-11 3024 701009 190 4624447 6.76 6.76 6.50 6.59 0.36 -5.18% 6.53 10 6.59 2 26.36
2018-10-12 3024 578301 189 3790710 6.26 6.84 6.26 6.60 0.01 0.15% 6.60 34 6.68 21 26.40
2018-10-15 3024 144032 60 956327 6.63 6.69 6.53 6.60 0.00 0% 6.60 41 6.63 101 26.40
2018-10-16 3024 314773 63 2075702 6.58 6.65 6.55 6.62 0.02 0.3% 6.55 5 6.62 9 26.48
2018-10-17 3024 197794 73 1306292 6.68 6.68 6.57 6.57 0.05 -0.76% 6.57 2 6.62 16 26.28
2018-10-18 3024 155418 49 1010627 6.57 6.57 6.49 6.50 0.07 -1.07% 6.50 1 6.51 1 26.00
2018-10-19 3024 151132 56 953183 6.45 6.45 6.24 6.43 0.07 -1.08% 6.43 9 6.45 1 25.72
2018-10-22 3024 77424 40 502411 6.46 6.58 6.40 6.51 0.08 1.24% 6.51 6 6.56 1 26.04
2018-10-23 3024 70727 42 455585 6.38 6.54 6.38 6.42 0.09 -1.38% 6.42 5 6.43 10 25.68
2018-10-24 3024 206430 69 1315791 6.42 6.48 6.31 6.35 0.07 -1.09% 6.35 11 6.45 11 25.40
2018-10-25 3024 367627 106 2253488 6.39 6.39 6.07 6.10 0.25 -3.94% 6.10 46 6.20 4 24.40
2018-10-26 3024 327001 97 1975435 6.12 6.29 5.82 6.15 0.05 0.82% 6.09 1 6.15 1 24.60
2018-10-29 3024 187031 56 1111873 5.96 6.05 5.90 5.96 0.19 -3.09% 5.92 1 5.96 4 23.84
2018-10-30 3024 686000 149 4048700 5.93 6.05 5.71 5.87 0.09 -1.51% 5.76 11 5.88 2 23.48
2018-10-31 3024 285668 173 1663011 6.04 6.04 5.66 5.90 0.03 0.51% 5.90 9 5.93 2 23.60
2018-11-01 3024 119874 51 699015 5.79 5.90 5.78 5.89 0.01 -0.17% 5.86 10 5.90 2 23.56
2018-11-02 3024 137238 54 806926 5.88 5.92 5.85 5.89 0.00 0% 5.89 10 5.90 2 23.56
2018-11-05 3024 237004 47 1381320 5.89 5.89 5.80 5.81 0.08 -1.36% 5.81 7 5.86 11 23.24
2018-11-06 3024 122096 47 717241 5.82 5.97 5.82 5.94 0.13 2.24% 5.86 8 5.94 1 23.76
2018-11-07 3024 136498 56 818668 5.94 6.04 5.94 6.00 0.06 1.01% 5.99 8 6.00 10 24.00
2018-11-08 3024 139020 58 847783 6.05 6.23 6.01 6.22 0.22 3.67% 6.11 3 6.16 1 24.88
2018-11-09 3024 212201 70 1314980 6.23 6.25 6.08 6.19 0.03 -0.48% 6.15 4 6.24 3 24.76
2018-11-12 3024 127363 39 794005 6.18 6.38 6.11 6.25 0.06 0.97% 6.16 2 6.25 10 25.00
2018-11-13 3024 138555 38 846728 6.08 6.19 6.08 6.11 0.14 -2.24% 6.11 9 6.18 10 24.44
2018-11-14 3024 88003 42 548328 6.29 6.29 6.16 6.21 0.10 1.64% 6.18 1 6.21 14 18.82
2018-11-16 3024 153042 50 942047 6.15 6.20 6.13 6.19 0.02 -0.32% 6.15 30 6.20 11 18.76
2018-11-19 3024 50333 20 315800 6.34 6.34 6.19 6.24 0.05 0.81% 6.20 1 6.23 11 18.91
2018-11-20 3024 70988 37 439575 6.24 6.24 6.16 6.16 0.08 -1.28% 6.16 2 6.20 1 18.67
2018-11-21 3024 43000 25 263420 6.15 6.15 6.08 6.15 0.01 -0.16% 6.13 1 6.15 2 18.64
2018-11-22 3024 78001 37 479126 6.10 6.26 6.09 6.17 0.02 0.33% 6.12 30 6.18 30 18.70
2018-11-23 3024 213100 66 1306886 6.19 6.20 6.07 6.15 0.02 -0.32% 6.12 6 6.16 3 18.64
2018-11-26 3024 90412 66 557058 6.18 6.19 6.10 6.17 0.02 0.33% 6.13 10 6.16 2 18.70
2018-11-27 3024 115007 36 710802 6.21 6.21 6.15 6.18 0.01 0.16% 6.18 1 6.19 2 18.73
2018-11-28 3024 62903 45 388013 6.18 6.18 6.13 6.18 0.00 0% 6.15 3 6.18 23 18.73
2018-11-29 3024 324202 93 2026578 6.18 6.30 6.18 6.20 0.02 0.32% 6.20 7 6.24 12 18.79
2018-11-30 3024 134238 56 834933 6.21 6.27 6.20 6.21 0.01 0.16% 6.21 18 6.26 6 18.82
2018-12-03 3024 245827 101 1539005 6.21 6.30 6.21 6.25 0.04 0.64% 6.25 21 6.27 9 18.94
2018-12-04 3024 343926 158 2197923 6.25 6.50 6.25 6.34 0.09 1.44% 6.34 8 6.35 6 19.21
2018-12-05 3024 274985 64 1733813 6.21 6.35 6.21 6.31 0.03 -0.47% 6.30 1 6.31 1 19.12
2018-12-06 3024 326429 129 2026629 6.31 6.31 6.14 6.15 0.16 -2.54% 6.15 45 6.20 2 18.64
2018-12-07 3024 151002 47 932412 6.15 6.20 6.15 6.16 0.01 0.16% 6.15 31 6.20 7 18.67
2018-12-10 3024 212010 46 1288200 6.15 6.15 6.06 6.14 0.02 -0.32% 6.09 2 6.14 3 18.61
2018-12-11 3024 62258 42 381698 6.15 6.19 6.10 6.13 0.01 -0.16% 6.13 14 6.15 2 18.58
2018-12-12 3024 220501 52 1364765 6.16 6.22 6.14 6.16 0.03 0.49% 6.16 9 6.19 2 18.67
2018-12-13 3024 249397 85 1535702 6.18 6.21 6.06 6.20 0.04 0.65% 6.14 1 6.21 5 18.79
2018-12-14 3024 295698 93 1838118 6.19 6.24 6.11 6.22 0.02 0.32% 6.20 3 6.22 1 18.85
2018-12-17 3024 151318 62 944161 6.22 6.29 6.19 6.23 0.01 0.16% 6.23 2 6.24 2 18.88
2018-12-18 3024 98647 45 610850 6.23 6.23 6.18 6.22 0.01 -0.16% 6.22 9 6.23 4 18.85
2018-12-19 3024 130963 40 812462 6.22 6.22 6.19 6.21 0.01 -0.16% 6.21 11 6.25 9 18.82
2018-12-20 3024 75032 27 460417 6.21 6.23 6.04 6.18 0.03 -0.48% 6.15 1 6.18 3 18.73
2018-12-21 3024 133991 32 823134 6.15 6.18 6.12 6.12 0.06 -0.97% 6.12 48 6.18 11 18.55
2018-12-22 3024 14518 10 88908 6.12 6.19 6.12 6.19 0.07 1.14% 6.12 4 6.19 7 18.76
2018-12-24 3024 63198 34 391787 6.19 6.22 6.19 6.19 0.00 0% 6.19 19 6.23 3 18.76
2018-12-25 3024 62440 21 383389 6.15 6.19 6.10 6.19 0.00 0% 6.09 1 6.19 2 18.76
2018-12-26 3024 68619 33 420194 6.12 6.16 6.10 6.10 0.09 -1.45% 6.10 38 6.12 3 18.48
2018-12-27 3024 170526 55 1043712 6.15 6.18 6.10 6.10 0.00 0% 6.10 7 6.16 6 18.48
2018-12-28 3024 119102 40 726078 6.10 6.12 6.08 6.08 0.02 -0.33% 6.08 31 6.10 5 18.42