鈺德(3050)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　11.70
0
0%		11.80
0.1
0.85%		11.85
0.05
0.42%		11.75
-0.1
-0.84%		 　11.50
-0.25
-2.13%		11.50
0
0%		11.50
0
0%		11.80
0.3
2.61%		11.70
-0.1
-0.85%		 　11.80
0.1
0.85%		11.85
0.05
0.42%		12.70
0.85
7.17%		12.90
0.2
1.57%		12.45
-0.45
-3.49%		 　12.20
-0.25
-2.01%		12.55
0.35
2.87%		12.95
0.4
3.19%		12.60
-0.35
-2.7%		12.70
0.1
0.79%		 　12.55
-0.15
-1.18%		12.25
-0.3
-2.39%		12.30
0.05
0.41%		12.11
2 月12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		 　11.80
-0.3
-2.48%		10.90
-0.9
-7.63%		11.20
0.3
2.75%		11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		 　10.75
-0.25
-2.27%		 　　　　　　　11.00
0.25
2.33%		11.10
0.1
0.91%		11.25
0.15
1.35%		 　11.35
0.1
0.89%		11.25
-0.1
-0.88%		 11.28
3 月11.25
0
0%		11.20
-0.05
-0.44%		 　11.55
0.35
3.13%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.80
0.2
1.72%		11.75
-0.05
-0.42%		 　11.90
0.15
1.28%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		 　　　12.15
0.15
1.25%		12.45
0.3
2.47%		12.45
0
0%		12.20
-0.25
-2.01%		 　12.40
0.2
1.64%		12.35
-0.05
-0.4%		12.20
-0.15
-1.21%		12.30
0.1
0.82%		12.00
-0.3
-2.44%		11.50
-0.5
-4.17%		11.95
4 月 11.20
-0.3
-2.61%		11.35
0.15
1.34%		 　　　　11.15
-0.2
-1.76%		11.15
0
0%		11.45
0.3
2.69%		11.60
0.15
1.31%		11.45
-0.15
-1.29%		 　11.55
0.1
0.87%		11.20
-0.35
-3.03%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.20
0
0%		 　11.05
-0.15
-1.34%		10.85
-0.2
-1.81%		11.00
0.15
1.38%		10.75
-0.25
-2.27%		10.75
0
0%		 　10.90
0.15
1.4%		 11.15
5 月　10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 　10.80
-0.05
-0.46%		11.10
0.3
2.78%		10.95
-0.15
-1.35%		11.40
0.45
4.11%		11.55
0.15
1.32%		 　12.05
0.5
4.33%		12.65
0.6
4.98%		11.90
-0.75
-5.93%		11.75
-0.15
-1.26%		11.35
-0.4
-3.4%		 　12.45
1.1
9.69%		12.20
-0.25
-2.01%		11.80
-0.4
-3.28%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		 　12.15
0.55
4.74%		12.30
0.15
1.23%		12.50
0.2
1.63%		13.75
1.25
10%		11.77
6 月14.20
0.45
3.27%		 　15.20
1
7.04%		14.65
-0.55
-3.62%		14.30
-0.35
-2.39%		 14.45
0.15
1.05%		 　14.40
-0.05
-0.35%		13.60
-0.8
-5.56%		13.00
-0.6
-4.41%		13.00
0
0%		13.00
0
0%		 　　12.95
-0.05
-0.38%		12.10
-0.85
-6.56%		12.35
0.25
2.07%		12.05
-0.3
-2.43%		 　11.90
-0.15
-1.24%		12.20
0.3
2.52%		12.25
0.05
0.41%		12.40
0.15
1.22%		12.30
-0.1
-0.81%		 13.22
7 月　12.25
-0.05
-0.41%		12.10
-0.15
-1.22%		11.80
-0.3
-2.48%		11.60
-0.2
-1.69%		11.45
-0.15
-1.29%		 　11.45
0
0%		11.20
-0.25
-2.18%		11.05
-0.15
-1.34%		11.00
-0.05
-0.45%		11.15
0.15
1.36%		 　11.05
-0.1
-0.9%		10.90
-0.15
-1.36%		10.70
-0.2
-1.83%		10.85
0.15
1.4%		10.75
-0.1
-0.92%		 　10.65
-0.1
-0.93%		10.75
0.1
0.94%		10.80
0.05
0.47%		10.65
-0.15
-1.39%		10.85
0.2
1.88%		 　10.75
-0.1
-0.92%		10.75
0
0%		11.09
8 月10.80
0.05
0.47%		10.65
-0.15
-1.39%		10.70
0.05
0.47%		 　10.55
-0.15
-1.4%		10.55
0
0%		10.55
0
0%		10.45
-0.1
-0.95%		10.45
0
0%		 　9.50
-0.95
-9.09%		9.61
0.11
1.16%		9.47
-0.14
-1.46%		9.98
0.51
5.39%		10.00
0.02
0.2%		 　9.77
-0.23
-2.3%		9.75
-0.02
-0.2%		9.81
0.06
0.62%		9.79
-0.02
-0.2%		9.72
-0.07
-0.72%		 　9.82
0.1
1.03%		9.98
0.16
1.63%		9.90
-0.08
-0.8%		9.86
-0.04
-0.4%		9.95
0.09
0.91%		10.05
9 月 　9.72
-0.23
-2.31%		9.82
0.1
1.03%		9.79
-0.03
-0.31%		9.76
-0.03
-0.31%		9.38
-0.38
-3.89%		 　8.86
-0.52
-5.54%		8.99
0.13
1.47%		8.96
-0.03
-0.33%		9.07
0.11
1.23%		9.24
0.17
1.87%		 　9.11
-0.13
-1.41%		9.01
-0.1
-1.1%		9.12
0.11
1.22%		9.07
-0.05
-0.55%		9.53
0.46
5.07%		 　　9.55
0.02
0.21%		9.55
0
0%		9.49
-0.06
-0.63%		9.39
-0.1
-1.05%		 9.35
10 月9.44
0.05
0.53%		9.44
0
0%		9.40
-0.04
-0.42%		9.31
-0.09
-0.96%		8.86
-0.45
-4.83%		 　8.57
-0.29
-3.27%		8.54
-0.03
-0.35%		 7.69
-0.85
-9.95%		7.74
0.05
0.65%		 　7.89
0.15
1.94%		8.18
0.29
3.68%		8.11
-0.07
-0.86%		8.20
0.09
1.11%		8.21
0.01
0.12%		 　8.50
0.29
3.53%		8.50
0
0%		8.50
0
0%		8.33
-0.17
-2%		8.33
0
0%		 　8.24
-0.09
-1.08%		8.24
0
0%		8.46
0.22
2.67%		8.43
11 月8.85
0.39
4.61%		9.11
0.26
2.94%		 　9.11
0
0%		9.03
-0.08
-0.88%		9.24
0.21
2.33%		9.40
0.16
1.73%		9.60
0.2
2.13%		 　9.65
0.05
0.52%		9.76
0.11
1.14%		9.77
0.01
0.1%		 9.70
-0.07
-0.72%		 　9.83
0.13
1.34%		9.67
-0.16
-1.63%		9.60
-0.07
-0.72%		9.46
-0.14
-1.46%		9.50
0.04
0.42%		 　9.66
0.16
1.68%		9.72
0.06
0.62%		9.82
0.1
1.03%		10.15
0.33
3.36%		9.97
-0.18
-1.77%		 9.58
12 月　　10.10
0.13
1.3%		10.10
0
0%		10.10
0
0%		9.95
-0.15
-1.49%		9.96
0.01
0.1%		 　9.67
-0.29
-2.91%		9.70
0.03
0.31%		9.82
0.12
1.24%		9.84
0.02
0.2%		9.78
-0.06
-0.61%		 　9.79
0.01
0.1%		9.64
-0.15
-1.53%		10.20
0.56
5.81%		9.71
-0.49
-4.8%		10.00
0.29
2.99%		9.90
-0.1
-1%		 10.00
0.1
1.01%		9.69
-0.31
-3.1%		9.61
-0.08
-0.83%		9.65
0.04
0.42%		9.73
0.08
0.83%		　　　9.85

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:15.20最低價:7.69平均價:10.8,灰色底表示週末,漲132天(27.64)元,跌143天(-29.87)元,平盤30天
10%=3,7%=3,6%=1,5%=6,4%=6,3%=14,2%=19,1%=58,0%=52,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=4,-6%=4,-7%=12,-8%=29,-9%=30,-10%=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 3050 439680 177 5086685 11.50 11.70 11.40 11.70 0.30 0% 11.65 10 11.70 17 11.82
2018-01-03 3050 2309606 768 27705844 11.75 12.15 11.65 11.80 0.10 0.85% 11.75 95 11.80 5 11.92
2018-01-04 3050 576680 201 6850985 11.70 12.00 11.70 11.85 0.05 0.42% 11.80 19 11.90 14 11.97
2018-01-05 3050 292886 130 3434911 11.85 11.90 11.70 11.75 0.10 -0.84% 11.70 109 11.75 1 11.87
2018-01-08 3050 403098 156 4676764 11.75 11.75 11.50 11.50 0.25 -2.13% 11.50 68 11.60 28 11.62
2018-01-09 3050 127340 64 1467807 11.60 11.60 11.45 11.50 0.00 0% 11.45 38 11.50 38 11.62
2018-01-10 3050 175030 86 2010837 11.40 11.60 11.40 11.50 0.00 0% 11.45 11 11.50 1 11.62
2018-01-11 3050 573791 227 6743636 11.60 11.80 11.60 11.80 0.30 2.61% 11.80 8 11.85 46 11.92
2018-01-12 3050 197847 90 2322856 11.85 11.85 11.70 11.70 0.10 -0.85% 11.70 4 11.75 5 11.82
2018-01-15 3050 174805 94 2057213 11.75 11.80 11.70 11.80 0.10 0.85% 11.75 15 11.80 29 11.92
2018-01-16 3050 218336 114 2565448 11.70 11.85 11.65 11.85 0.05 0.42% 11.80 2 11.85 28 11.97
2018-01-17 3050 4445745 1326 55254247 11.90 12.70 11.90 12.70 0.85 7.17% 12.65 124 12.70 109 12.83
2018-01-18 3050 5626760 1276 71213627 12.80 12.90 12.30 12.90 0.20 1.57% 12.85 84 12.90 32 13.03
2018-01-19 3050 13518444 3620 175183919 13.15 13.35 12.40 12.45 0.45 -3.49% 12.45 27 12.50 11 12.58
2018-01-22 3050 1610611 585 19691168 12.25 12.35 12.10 12.20 0.25 -2.01% 12.20 53 12.25 17 12.32
2018-01-23 3050 2656700 1056 33469400 12.25 12.85 12.15 12.55 0.35 2.87% 12.55 10 12.60 6 12.68
2018-01-24 3050 6257451 2237 81215206 12.75 13.20 12.60 12.95 0.40 3.19% 12.95 6 13.00 64 13.08
2018-01-25 3050 5770558 1716 75228189 13.30 13.50 12.55 12.60 0.35 -2.7% 12.60 25 12.70 47 12.73
2018-01-26 3050 1552152 570 19817650 12.60 12.95 12.60 12.70 0.10 0.79% 12.70 15 12.75 69 12.83
2018-01-29 3050 780363 289 9891047 12.80 12.85 12.55 12.55 0.15 -1.18% 12.55 178 12.60 1 12.68
2018-01-30 3050 1114080 403 13757218 12.60 12.60 12.20 12.25 0.30 -2.39% 12.25 4 12.30 28 12.37
2018-01-31 3050 546063 223 6708217 12.20 12.40 12.20 12.30 0.05 0.41% 12.30 11 12.35 168 12.42
2018-02-01 3050 518732 195 6399874 12.35 12.45 12.20 12.20 0.10 -0.81% 12.20 39 12.30 20 12.32
2018-02-02 3050 560340 201 6838195 12.30 12.30 12.10 12.10 0.10 -0.82% 12.10 61 12.15 2 12.22
2018-02-05 3050 703048 304 8312787 11.90 11.90 11.75 11.80 0.30 -2.48% 11.75 100 11.85 7 11.92
2018-02-06 3050 1580151 600 17593656 11.40 11.55 10.75 10.90 0.90 -7.63% 10.90 92 11.00 3 11.01
2018-02-07 3050 665985 267 7509028 11.25 11.40 11.15 11.20 0.30 2.75% 11.20 4 11.25 44 11.31
2018-02-08 3050 354920 132 3932160 11.20 11.20 11.00 11.15 0.05 -0.45% 11.15 2 11.20 5 11.26
2018-02-09 3050 569761 251 6107321 10.60 11.15 10.50 11.00 0.15 -1.35% 11.00 1 11.05 18 11.11
2018-02-12 3050 645097 248 6980912 11.00 11.00 10.75 10.75 0.25 -2.27% 10.75 28 10.80 1 10.86
2018-02-21 3050 486660 193 5325538 10.95 11.00 10.85 11.00 0.25 2.33% 10.95 13 11.00 21 11.11
2018-02-22 3050 404459 187 4525669 11.00 11.30 11.00 11.10 0.10 0.91% 11.10 25 11.20 22 11.21
2018-02-23 3050 355559 157 4002681 11.15 11.35 11.10 11.25 0.15 1.35% 11.25 33 11.30 23 11.36
2018-02-26 3050 306322 203 3476943 11.35 11.45 11.30 11.35 0.10 0.89% 11.30 47 11.35 5 11.46
2018-02-27 3050 390176 157 4414533 11.45 11.45 11.20 11.25 0.10 -0.88% 11.25 19 11.30 5 11.36
2018-03-01 3050 235300 113 2631837 11.05 11.30 11.05 11.25 0.00 0% 11.25 15 11.30 26 11.36
2018-03-02 3050 532906 241 5911132 11.20 11.25 10.90 11.20 0.05 -0.44% 11.20 36 11.25 9 11.31
2018-03-05 3050 1106880 395 12822138 11.35 11.70 11.30 11.55 0.35 3.13% 11.55 1 11.60 10 11.67
2018-03-06 3050 443502 170 5164310 11.65 11.75 11.55 11.65 0.10 0.87% 11.60 28 11.65 23 11.77
2018-03-07 3050 615400 185 7187950 11.65 11.80 11.60 11.60 0.05 -0.43% 11.60 50 11.65 7 11.72
2018-03-08 3050 655899 187 7694852 11.70 11.80 11.65 11.80 0.20 1.72% 11.75 1 11.80 58 11.92
2018-03-09 3050 434760 144 5132622 11.80 11.85 11.70 11.75 0.05 -0.42% 11.75 34 11.80 8 11.87
2018-03-12 3050 620760 224 7372196 11.80 11.95 11.80 11.90 0.15 1.28% 11.85 46 11.90 12 12.02
2018-03-13 3050 3277282 1192 40168134 11.95 12.45 11.95 12.00 0.10 0.84% 12.00 74 12.05 17 12.12
2018-03-14 3050 749144 342 8911918 11.85 12.00 11.80 11.95 0.05 -0.42% 11.90 16 11.95 8 12.07
2018-03-15 3050 281457 169 3382434 11.95 12.15 11.90 12.00 0.05 0.42% 12.00 111 12.05 6 12.12
2018-03-20 3050 550200 252 6640319 11.90 12.15 11.90 12.15 0.10 1.25% 12.10 14 12.15 2 12.27
2018-03-21 3050 1567160 595 19534925 12.15 12.75 12.15 12.45 0.30 2.47% 12.45 44 12.50 13 12.58
2018-03-22 3050 836360 381 10428897 12.50 12.65 12.30 12.45 0.00 0% 12.40 59 12.45 43 12.58
2018-03-23 3050 442410 194 5373094 12.10 12.20 12.10 12.20 0.25 -2.01% 12.10 68 12.20 91 12.32
2018-03-26 3050 1001941 447 12422793 12.20 12.55 12.10 12.40 0.20 1.64% 12.40 4 12.45 49 12.53
2018-03-27 3050 1673632 564 20987960 12.55 12.75 12.35 12.35 0.05 -0.4% 12.35 61 12.40 12 12.47
2018-03-28 3050 625240 310 7663502 12.30 12.35 12.20 12.20 0.15 -1.21% 12.20 1 12.25 14 12.32
2018-03-29 3050 533704 204 6571855 12.25 12.40 12.20 12.30 0.10 0.82% 12.25 12 12.30 21 12.42
2018-03-30 3050 955183 347 11573496 12.35 12.40 12.00 12.00 0.30 -2.44% 12.00 130 12.05 2 13.64
2018-03-31 3050 1120394 470 12980947 11.80 11.80 11.45 11.50 0.50 -4.17% 11.50 25 11.55 17 13.07
2018-04-02 3050 628232 260 7078762 11.50 11.50 11.20 11.20 0.30 -2.61% 11.20 71 11.25 10 12.73
2018-04-03 3050 266643 171 3000181 11.15 11.35 11.10 11.35 0.15 1.34% 11.35 8 11.40 42 12.90
2018-04-09 3050 815793 236 9116368 11.20 11.30 11.05 11.15 0.20 -1.76% 11.15 3 11.20 12 12.67
2018-04-10 3050 349554 198 3921664 11.25 11.35 11.15 11.15 0.00 0% 11.15 53 11.25 16 12.67
2018-04-11 3050 1449463 435 16574819 11.20 11.60 11.20 11.45 0.30 2.69% 11.40 21 11.45 11 13.01
2018-04-12 3050 1381601 368 15943114 11.50 11.75 11.30 11.60 0.15 1.31% 11.55 2 11.60 4 13.18
2018-04-13 3050 967753 409 11255625 11.70 11.95 11.30 11.45 0.15 -1.29% 11.45 5 11.50 5 13.01
2018-04-16 3050 432050 247 4983546 11.50 11.60 11.40 11.55 0.10 0.87% 11.55 6 11.60 36 13.13
2018-04-17 3050 408171 197 4587805 11.60 11.60 11.10 11.20 0.35 -3.03% 11.15 19 11.20 10 12.73
2018-04-18 3050 407372 160 4586108 11.20 11.45 11.15 11.15 0.05 -0.45% 11.15 71 11.30 5 12.67
2018-04-19 3050 314559 112 3529711 11.20 11.30 11.15 11.20 0.05 0.45% 11.20 23 11.30 20 12.73
2018-04-20 3050 267742 90 2994943 11.10 11.25 11.10 11.20 0.00 0% 11.20 11 11.25 3 12.73
2018-04-23 3050 270600 109 3014086 11.20 11.25 11.05 11.05 0.15 -1.34% 11.05 2 11.15 8 12.56
2018-04-24 3050 461120 218 5009892 11.05 11.05 10.70 10.85 0.20 -1.81% 10.80 2 10.90 5 12.33
2018-04-25 3050 629711 220 6928721 10.85 11.15 10.85 11.00 0.15 1.38% 10.95 19 11.00 71 12.50
2018-04-26 3050 332427 125 3614460 11.10 11.10 10.70 10.75 0.25 -2.27% 10.70 16 10.80 7 12.22
2018-04-27 3050 189165 76 2039438 10.80 10.85 10.75 10.75 0.00 0% 10.75 1 10.80 2 12.22
2018-04-30 3050 214840 92 2351902 10.80 11.00 10.80 10.90 0.15 1.4% 10.90 9 10.95 6 12.39
2018-05-02 3050 183076 58 2003378 11.05 11.05 10.85 10.85 0.05 -0.46% 10.85 10 10.90 4 12.33
2018-05-03 3050 209543 87 2289773 10.85 11.05 10.85 10.90 0.05 0.46% 10.90 14 11.00 10 12.39
2018-05-04 3050 134001 36 1464660 10.90 11.00 10.85 10.85 0.05 -0.46% 10.85 11 10.90 1 12.33
2018-05-07 3050 82936 52 898499 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 34 10.85 2 12.27
2018-05-08 3050 534000 198 5937547 10.90 11.25 10.90 11.10 0.30 2.78% 11.10 39 11.15 11 12.61
2018-05-09 3050 222926 74 2451186 11.10 11.10 10.90 10.95 0.15 -1.35% 10.95 5 11.00 18 12.44
2018-05-10 3050 2270879 832 25994412 11.05 11.60 11.00 11.40 0.45 4.11% 11.40 48 11.45 6 12.95
2018-05-11 3050 1648761 598 19199797 11.60 11.90 11.35 11.55 0.15 1.32% 11.55 41 11.60 23 13.13
2018-05-14 3050 9953266 2879 124433209 11.70 12.70 11.60 12.05 0.50 4.33% 12.05 12 12.10 16 16.97
2018-05-15 3050 8857039 2506 110613182 11.95 13.15 11.95 12.65 0.60 4.98% 12.65 24 12.70 15 17.82
2018-05-16 3050 4143325 1492 49780112 12.45 12.60 11.65 11.90 0.75 -5.93% 11.85 1 11.90 53 16.76
2018-05-17 3050 1118320 460 13177676 11.95 12.05 11.60 11.75 0.15 -1.26% 11.75 37 11.80 6 16.55
2018-05-18 3050 960880 395 11053882 11.85 11.85 11.35 11.35 0.40 -3.4% 11.35 33 11.40 11 15.99
2018-05-21 3050 6680956 1844 82331033 11.40 12.45 11.40 12.45 1.10 9.69% 12.45 830 0.00 0 17.54
2018-05-22 3050 7270076 2359 89896665 12.75 12.90 11.85 12.20 0.25 -2.01% 12.15 13 12.20 3 17.18
2018-05-23 3050 1640335 582 19452617 12.00 12.10 11.70 11.80 0.40 -3.28% 11.80 23 11.85 5 16.62
2018-05-24 3050 609620 278 7154716 11.90 11.90 11.60 11.75 0.05 -0.42% 11.70 29 11.80 19 16.55
2018-05-25 3050 813894 315 9459712 11.65 11.75 11.55 11.60 0.15 -1.28% 11.55 61 11.65 13 16.34
2018-05-28 3050 2426544 950 29440934 11.80 12.40 11.65 12.15 0.55 4.74% 12.15 31 12.20 69 17.11
2018-05-29 3050 2966210 1005 36575960 12.20 12.65 12.00 12.30 0.15 1.23% 12.30 36 12.35 36 17.32
2018-05-30 3050 4919114 1835 62325759 12.35 12.90 12.35 12.50 0.20 1.63% 12.50 1 12.55 5 17.61
2018-05-31 3050 14264262 2813 194518460 12.60 13.75 12.60 13.75 1.25 10% 13.75 1610 0.00 0 19.37
2018-06-01 3050 18537546 5835 267095075 14.50 15.05 13.80 14.20 0.45 3.27% 14.15 27 14.20 30 20.00
2018-06-04 3050 15369098 5217 224882953 14.05 15.30 13.65 15.20 1.00 7.04% 15.15 7 15.20 125 21.41
2018-06-05 3050 22236021 7554 343871790 15.80 16.05 14.60 14.65 0.55 -3.62% 14.65 96 14.70 61 20.63
2018-06-06 3050 8116280 2915 116039955 14.60 14.75 13.80 14.30 0.35 -2.39% 14.30 10 14.35 47 20.14
2018-06-08 3050 5318805 1603 75373601 14.15 14.50 13.85 14.45 0.20 1.05% 14.45 19 14.50 111 20.35
2018-06-11 3050 6932332 2171 101806074 14.60 14.95 14.40 14.40 0.05 -0.35% 14.40 28 14.45 5 20.28
2018-06-12 3050 3648692 1515 50511990 14.15 14.35 13.50 13.60 0.80 -5.56% 13.60 11 13.65 14 19.15
2018-06-13 3050 4194666 1416 54910737 13.60 13.75 12.80 13.00 0.60 -4.41% 12.95 5 13.00 35 18.31
2018-06-14 3050 2015003 821 26555931 13.00 13.50 12.90 13.00 0.00 0% 13.00 106 13.05 14 18.31
2018-06-15 3050 1054813 435 13823319 13.30 13.35 13.00 13.00 0.00 0% 13.00 70 13.10 31 18.31
2018-06-19 3050 893606 407 11602744 12.95 13.20 12.80 12.95 0.05 -0.38% 12.95 19 13.00 2 18.24
2018-06-20 3050 2560090 830 31616833 13.10 13.10 12.05 12.10 0.85 -6.56% 12.10 41 12.15 2 17.04
2018-06-21 3050 2617446 957 33036405 12.25 12.80 12.25 12.35 0.25 2.07% 12.35 105 12.40 27 17.39
2018-06-22 3050 1202919 460 14619973 12.25 12.65 12.05 12.05 0.30 -2.43% 12.05 21 12.10 1 16.97
2018-06-25 3050 797806 369 9510238 12.05 12.20 11.85 11.90 0.15 -1.24% 11.85 22 11.90 36 16.76
2018-06-26 3050 1748141 667 20945706 11.90 12.20 11.60 12.20 0.30 2.52% 12.20 52 12.25 38 17.18
2018-06-27 3050 2439960 782 30050205 12.20 12.60 12.05 12.25 0.05 0.41% 12.25 14 12.30 14 17.25
2018-06-28 3050 1098000 521 13720550 12.20 12.70 12.20 12.40 0.15 1.22% 12.35 33 12.40 12 17.46
2018-06-29 3050 559124 223 6905342 12.40 12.50 12.20 12.30 0.10 -0.81% 12.30 13 12.35 9 17.32
2018-07-02 3050 526865 268 6492980 12.45 12.45 12.15 12.25 0.05 -0.41% 12.20 6 12.25 1 17.25
2018-07-03 3050 470432 233 5773296 12.35 12.55 12.10 12.10 0.15 -1.22% 12.10 25 12.15 11 17.04
2018-07-04 3050 1071326 433 12781812 12.25 12.30 11.60 11.80 0.30 -2.48% 11.80 38 11.90 3 16.62
2018-07-05 3050 571000 230 6714050 11.90 11.95 11.60 11.60 0.20 -1.69% 11.60 43 11.65 5 16.34
2018-07-06 3050 1190714 366 13513358 11.70 11.75 11.15 11.45 0.15 -1.29% 11.40 16 11.50 6 16.13
2018-07-09 3050 652940 321 7436963 11.60 11.60 11.25 11.45 0.00 0% 11.45 60 11.50 12 16.13
2018-07-10 3050 994526 514 11200167 11.05 11.45 11.00 11.20 0.00 -2.18% 11.20 30 11.25 3 15.77
2018-07-11 3050 719000 327 8054448 11.05 11.40 11.00 11.05 0.15 -1.34% 11.05 44 11.15 2 15.56
2018-07-12 3050 560760 220 6170370 11.10 11.15 10.90 11.00 0.05 -0.45% 11.00 10 11.05 13 15.49
2018-07-13 3050 497877 222 5524771 11.10 11.25 11.00 11.15 0.15 1.36% 11.15 18 11.20 52 15.70
2018-07-16 3050 325880 145 3635330 11.15 11.25 11.05 11.05 0.10 -0.9% 11.05 43 11.10 7 15.56
2018-07-17 3050 554176 263 6057707 11.05 11.15 10.85 10.90 0.15 -1.36% 10.85 42 10.90 6 15.35
2018-07-18 3050 549998 261 5928928 10.90 11.00 10.65 10.70 0.20 -1.83% 10.70 110 10.80 3 15.07
2018-07-19 3050 455761 198 4970142 10.80 11.00 10.80 10.85 0.15 1.4% 10.85 13 10.90 27 15.28
2018-07-20 3050 369463 155 3968353 10.95 10.95 10.65 10.75 0.10 -0.92% 10.65 22 10.75 18 15.14
2018-07-23 3050 395120 165 4207475 10.75 10.75 10.55 10.65 0.10 -0.93% 10.65 7 10.70 11 15.00
2018-07-24 3050 514190 196 5522259 10.70 10.85 10.65 10.75 0.10 0.94% 10.75 10 10.80 15 15.14
2018-07-25 3050 530230 169 5675371 10.75 10.85 10.60 10.80 0.05 0.47% 10.75 14 10.80 29 15.21
2018-07-26 3050 317142 110 3390661 10.80 10.85 10.60 10.65 0.15 -1.39% 10.65 49 10.70 6 15.00
2018-07-27 3050 417675 217 4526589 10.75 10.90 10.75 10.85 0.20 1.88% 10.80 101 10.90 39 15.28
2018-07-30 3050 244289 99 2630191 10.85 10.85 10.70 10.75 0.10 -0.92% 10.70 36 10.75 30 15.14
2018-07-31 3050 219320 86 2359890 10.75 10.85 10.70 10.75 0.00 0% 10.75 20 10.80 35 15.14
2018-08-01 3050 321324 122 3461583 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 71 10.80 19 15.21
2018-08-02 3050 639841 273 6864518 10.85 11.00 10.60 10.65 0.15 -1.39% 10.65 2 10.70 31 15.00
2018-08-03 3050 280259 98 2997521 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 2 10.75 13 15.07
2018-08-06 3050 363565 226 3854710 10.70 10.70 10.55 10.55 0.15 -1.4% 10.55 93 10.60 5 14.86
2018-08-07 3050 215648 92 2272136 10.55 10.60 10.50 10.55 0.00 0% 10.55 2 10.60 2 14.86
2018-08-08 3050 225905 82 2396647 10.55 10.70 10.55 10.55 0.00 0% 10.55 40 10.65 32 14.86
2018-08-09 3050 320759 106 3375181 10.65 10.65 10.45 10.45 0.10 -0.95% 10.45 12 10.50 1 14.72
2018-08-10 3050 227032 113 2373683 10.45 10.50 10.40 10.45 0.00 0% 10.40 27 10.45 3 14.72
2018-08-13 3050 1254892 523 12098938 10.20 10.25 9.42 9.50 0.95 -9.09% 9.50 5 9.53 2 13.38
2018-08-14 3050 499181 244 4705443 9.55 9.68 9.10 9.61 0.11 1.16% 9.61 12 9.62 2 24.03
2018-08-15 3050 222669 104 2112956 9.49 9.61 9.41 9.47 0.14 -1.46% 9.46 4 9.49 3 23.68
2018-08-16 3050 1681750 663 16768082 9.51 10.20 9.47 9.98 0.51 5.39% 9.98 3 10.00 9 24.95
2018-08-17 3050 1570118 643 15988590 10.10 10.35 10.00 10.00 0.02 0.2% 10.00 200 10.15 19 25.00
2018-08-20 3050 672881 373 6592221 10.00 10.00 9.65 9.77 0.23 -2.3% 9.77 21 9.78 5 24.43
2018-08-21 3050 179119 96 1757380 9.72 9.94 9.72 9.75 0.02 -0.2% 9.75 8 9.80 3 24.38
2018-08-22 3050 625775 282 6178809 9.72 10.05 9.72 9.81 0.06 0.62% 9.81 19 9.86 1 24.53
2018-08-23 3050 237325 98 2336710 9.92 9.92 9.75 9.79 0.02 -0.2% 9.79 3 9.81 1 24.48
2018-08-24 3050 177001 97 1729419 9.79 9.90 9.70 9.72 0.07 -0.72% 9.72 2 9.77 1 24.30
2018-08-27 3050 168200 112 1650826 9.83 9.89 9.72 9.82 0.10 1.03% 9.82 8 9.88 4 24.55
2018-08-28 3050 1266005 485 12658030 9.89 10.10 9.83 9.98 0.16 1.63% 9.98 11 9.99 5 24.95
2018-08-29 3050 241600 140 2400768 9.99 10.00 9.90 9.90 0.08 -0.8% 9.90 14 9.91 3 24.75
2018-08-30 3050 161145 93 1596221 9.90 9.96 9.86 9.86 0.04 -0.4% 9.86 6 9.90 1 24.65
2018-08-31 3050 189777 72 1887225 9.86 9.98 9.86 9.95 0.09 0.91% 9.92 7 9.95 4 24.88
2018-09-03 3050 407400 203 4009698 9.99 9.99 9.72 9.72 0.23 -2.31% 9.72 7 9.75 6 24.30
2018-09-04 3050 178920 90 1756375 9.76 9.89 9.70 9.82 0.10 1.03% 9.82 2 9.86 3 24.55
2018-09-05 3050 108960 66 1068715 9.78 9.90 9.76 9.79 0.03 -0.31% 9.76 5 9.79 3 24.48
2018-09-06 3050 64640 41 630838 9.76 9.81 9.72 9.76 0.03 -0.31% 9.76 1 9.79 3 24.40
2018-09-07 3050 412001 169 3916619 9.70 9.70 9.30 9.38 0.38 -3.89% 9.38 1 9.43 2 23.45
2018-09-10 3050 512401 225 4635149 9.41 9.41 8.80 8.86 0.52 -5.54% 8.86 2 8.90 1 22.15
2018-09-11 3050 319800 118 2878192 8.98 9.05 8.86 8.99 0.13 1.47% 8.98 1 8.99 8 22.48
2018-09-12 3050 189002 87 1693078 8.99 9.00 8.90 8.96 0.03 -0.33% 8.96 3 8.97 7 22.40
2018-09-13 3050 147240 82 1331530 8.96 9.12 8.96 9.07 0.11 1.23% 9.05 2 9.09 3 22.68
2018-09-14 3050 171833 99 1584398 9.24 9.27 9.15 9.24 0.17 1.87% 9.22 4 9.24 1 23.10
2018-09-17 3050 57003 45 522157 9.25 9.25 9.05 9.11 0.13 -1.41% 9.10 9 9.15 1 22.78
2018-09-18 3050 111660 71 1009320 9.05 9.09 9.00 9.01 0.10 -1.1% 9.01 1 9.06 1 22.53
2018-09-19 3050 134100 78 1221230 9.10 9.17 9.02 9.12 0.11 1.22% 9.11 9 9.12 2 22.80
2018-09-20 3050 349401 216 3174527 9.11 9.19 9.02 9.07 0.05 -0.55% 9.07 2 9.14 12 22.68
2018-09-21 3050 993325 416 9358265 9.18 9.65 9.13 9.53 0.46 5.07% 9.53 111 9.55 3 23.83
2018-09-25 3050 390360 173 3721558 9.75 9.75 9.41 9.55 0.02 0.21% 9.55 2 9.56 4 23.88
2018-09-26 3050 172136 84 1650970 9.55 9.63 9.50 9.55 0.00 0% 9.55 2 9.57 2 23.88
2018-09-27 3050 137012 63 1306284 9.58 9.65 9.45 9.49 0.06 -0.63% 9.45 1 9.49 5 23.73
2018-09-28 3050 247038 131 2317955 9.46 9.55 9.31 9.39 0.10 -1.05% 9.39 7 9.40 7 23.48
2018-10-01 3050 301000 114 2839390 9.41 9.50 9.39 9.44 0.05 0.53% 9.44 41 9.47 4 23.60
2018-10-02 3050 125050 70 1182855 9.50 9.50 9.42 9.44 0.00 0% 9.43 9 9.47 3 23.60
2018-10-03 3050 104160 61 982852 9.43 9.55 9.40 9.40 0.04 -0.42% 9.40 9 9.44 6 23.50
2018-10-04 3050 104400 54 978559 9.40 9.46 9.31 9.31 0.09 -0.96% 9.31 9 9.37 2 23.28
2018-10-05 3050 539336 171 4881244 9.25 9.36 8.80 8.86 0.45 -4.83% 8.85 15 8.86 1 22.15
2018-10-08 3050 416208 218 3634024 8.89 8.93 8.57 8.57 0.29 -3.27% 8.57 5 8.60 128 21.43
2018-10-09 3050 494053 204 4293646 8.62 8.87 8.54 8.54 0.03 -0.35% 8.54 13 8.58 1 21.35
2018-10-11 3050 970230 322 7508899 7.91 7.92 7.69 7.69 0.85 -9.95% 0.00 0 7.69 131 19.23
2018-10-12 3050 747161 264 5732796 7.39 7.87 7.39 7.74 0.05 0.65% 7.74 14 7.79 14 19.35
2018-10-15 3050 267512 143 2080909 7.60 7.90 7.60 7.89 0.15 1.94% 7.85 2 7.89 1 19.73
2018-10-16 3050 350000 197 2853990 7.99 8.22 7.95 8.18 0.29 3.68% 8.17 7 8.18 8 20.45
2018-10-17 3050 393002 158 3248076 8.27 8.41 8.11 8.11 0.07 -0.86% 8.11 18 8.23 1 20.28
2018-10-18 3050 216001 103 1767838 8.20 8.25 8.13 8.20 0.09 1.11% 8.21 6 8.26 19 20.50
2018-10-19 3050 276490 141 2232851 8.05 8.30 7.76 8.21 0.01 0.12% 8.21 4 8.26 4 20.53
2018-10-22 3050 201001 106 1697818 8.21 8.51 8.21 8.50 0.29 3.53% 8.50 57 8.51 10 21.25
2018-10-23 3050 357030 153 3021185 8.40 8.52 8.32 8.50 0.00 0% 8.50 83 8.52 19 21.25
2018-10-24 3050 257000 116 2186100 8.49 8.56 8.43 8.50 0.00 0% 8.50 182 8.52 2 21.25
2018-10-25 3050 470722 202 3936710 8.39 8.44 8.27 8.33 0.17 -2% 8.29 2 8.34 22 20.83
2018-10-26 3050 600800 194 4974329 8.00 8.35 8.00 8.33 0.00 0% 8.33 262 8.35 23 20.83
2018-10-29 3050 178081 79 1459693 8.33 8.37 8.00 8.24 0.09 -1.08% 8.22 1 8.24 14 20.60
2018-10-30 3050 184001 103 1516098 8.27 8.30 8.20 8.24 0.00 0% 8.24 187 8.29 14 20.60
2018-10-31 3050 171991 90 1450682 8.45 8.51 8.33 8.46 0.22 2.67% 8.45 15 8.48 1 21.15
2018-11-01 3050 490019 211 4298186 8.57 8.88 8.57 8.85 0.39 4.61% 8.85 11 8.86 31 22.13
2018-11-02 3050 543776 229 4925019 8.90 9.20 8.82 9.11 0.26 2.94% 9.10 31 9.12 3 22.78
2018-11-05 3050 253001 126 2300149 9.05 9.13 8.96 9.11 0.00 0% 9.11 144 9.14 15 22.78
2018-11-06 3050 169600 67 1550687 9.25 9.25 9.03 9.03 0.08 -0.88% 9.03 6 9.05 2 22.58
2018-11-07 3050 232911 117 2136380 8.95 9.33 8.95 9.24 0.21 2.33% 9.23 4 9.27 1 23.10
2018-11-08 3050 255920 132 2391996 9.35 9.46 9.27 9.40 0.16 1.73% 9.40 152 9.42 8 23.50
2018-11-09 3050 345347 127 3277761 9.40 9.60 9.33 9.60 0.20 2.13% 9.60 85 9.65 6 24.00
2018-11-12 3050 176002 93 1685768 9.50 9.68 9.41 9.65 0.05 0.52% 9.60 247 9.66 1 24.13
2018-11-13 3050 277001 147 2678719 9.45 9.79 9.45 9.76 0.11 1.14% 9.76 9 9.77 7 24.40
2018-11-14 3050 598993 261 5982829 9.72 10.25 9.72 9.77 0.01 0.1% 9.77 2 9.90 1 42.48
2018-11-16 3050 327002 123 3156708 9.80 9.80 9.56 9.70 0.04 -0.72% 9.70 159 9.74 2 42.17
2018-11-19 3050 68000 53 663390 9.70 9.84 9.70 9.83 0.13 1.34% 9.80 261 9.83 4 42.74
2018-11-20 3050 71023 46 687003 9.59 9.77 9.59 9.67 0.16 -1.63% 9.67 2 9.68 7 42.04
2018-11-21 3050 79200 36 761377 9.60 9.67 9.60 9.60 0.07 -0.72% 9.60 5 9.65 5 41.74
2018-11-22 3050 86625 56 828129 9.57 9.71 9.45 9.46 0.14 -1.46% 9.46 2 9.53 2 41.13
2018-11-23 3050 248728 108 2358314 9.40 9.57 9.39 9.50 0.04 0.42% 9.50 135 9.51 2 41.30
2018-11-26 3050 226002 88 2163278 9.54 9.66 9.50 9.66 0.16 1.68% 9.61 1 9.66 8 42.00
2018-11-27 3050 132760 68 1290413 9.88 9.88 9.68 9.72 0.06 0.62% 9.72 285 9.78 3 42.26
2018-11-28 3050 182015 91 1783738 9.84 9.88 9.70 9.82 0.10 1.03% 9.81 1 9.82 3 42.70
2018-11-29 3050 848623 330 8517150 9.88 10.20 9.77 10.15 0.33 3.36% 10.05 3 10.15 25 44.13
2018-11-30 3050 402171 173 4056952 10.20 10.25 9.95 9.97 0.18 -1.77% 9.96 15 10.00 1 43.35
2018-12-03 3050 618563 234 6257606 10.20 10.30 10.00 10.10 0.13 1.3% 10.10 94 10.15 1 43.91
2018-12-04 3050 243800 163 2470380 10.10 10.20 10.05 10.10 0.00 0% 10.10 6 10.15 12 43.91
2018-12-05 3050 347290 114 3500580 9.90 10.15 9.90 10.10 0.00 0% 10.00 2 10.15 51 43.91
2018-12-06 3050 300000 133 2990720 10.10 10.10 9.91 9.95 0.15 -1.49% 9.95 141 9.98 3 43.26
2018-12-07 3050 77002 51 769517 10.00 10.10 9.95 9.96 0.01 0.1% 9.96 6 9.99 2 43.30
2018-12-10 3050 115003 62 1118748 9.91 10.00 9.62 9.67 0.29 -2.91% 9.66 3 9.74 1 42.04
2018-12-11 3050 38075 25 369905 9.70 9.79 9.70 9.70 0.03 0.31% 9.68 2 9.74 4 42.17
2018-12-12 3050 63920 44 631769 9.80 9.96 9.80 9.82 0.12 1.24% 9.82 3 9.89 2 42.70
2018-12-13 3050 23299 16 229238 9.80 9.92 9.80 9.84 0.02 0.2% 9.80 2 9.83 1 42.78
2018-12-14 3050 61880 40 604435 9.80 9.80 9.72 9.78 0.06 -0.61% 9.73 2 9.78 1 42.52
2018-12-17 3050 25400 24 248872 9.78 9.86 9.78 9.79 0.01 0.1% 9.79 1 9.80 7 42.57
2018-12-18 3050 41023 50 395638 9.78 9.78 9.52 9.64 0.15 -1.53% 9.57 10 9.64 1 41.91
2018-12-19 3050 1669961 514 16974502 9.64 10.35 9.64 10.20 0.56 5.81% 10.20 48 10.25 12 44.35
2018-12-20 3050 1469800 662 14911238 10.20 10.40 9.68 9.71 0.49 -4.8% 9.71 15 9.73 2 42.22
2018-12-21 3050 297752 173 2947661 9.79 10.10 9.75 10.00 0.29 2.99% 10.00 3 10.05 3 43.48
2018-12-22 3050 82360 44 817843 10.05 10.05 9.85 9.90 0.10 -1% 9.90 12 9.97 9 43.04
2018-12-24 3050 287001 116 2879580 10.05 10.15 9.92 10.00 0.10 1.01% 10.00 249 10.10 33 43.48
2018-12-25 3050 271010 179 2649852 9.90 9.98 9.69 9.69 0.31 -3.1% 9.68 6 9.69 4 42.13
2018-12-26 3050 165002 92 1603498 9.88 9.88 9.61 9.61 0.08 -0.83% 9.61 3 9.69 9 41.78
2018-12-27 3050 139364 71 1354680 9.92 9.92 9.65 9.65 0.04 0.42% 9.65 10 9.74 3 41.96
2018-12-28 3050 39204 26 380744 9.70 9.80 9.65 9.73 0.08 0.83% 9.70 3 9.73 4 42.30