華興(6164)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　13.05
0
0%		13.05
0
0%		13.20
0.15
1.15%		13.10
-0.1
-0.76%		 　12.95
-0.15
-1.15%		12.90
-0.05
-0.39%		12.75
-0.15
-1.16%		12.75
0
0%		12.95
0.2
1.57%		 　12.95
0
0%		12.95
0
0%		13.05
0.1
0.77%		13.05
0
0%		13.00
-0.05
-0.38%		 　12.90
-0.1
-0.77%		12.90
0
0%		13.00
0.1
0.78%		13.05
0.05
0.38%		13.70
0.65
4.98%		 　13.35
-0.35
-2.55%		13.15
-0.2
-1.5%		13.20
0.05
0.38%		13.04
2 月13.20
0
0%		13.25
0.05
0.38%		 　13.05
-0.2
-1.51%		11.95
-1.1
-8.43%		12.20
0.25
2.09%		12.20
0
0%		11.80
-0.4
-3.28%		 　11.80
0
0%		 　　　　　　　11.90
0.1
0.85%		12.10
0.2
1.68%		12.35
0.25
2.07%		 　12.45
0.1
0.81%		12.30
-0.15
-1.2%		 12.34
3 月12.35
0.05
0.41%		12.30
-0.05
-0.4%		 　12.20
-0.1
-0.81%		12.35
0.15
1.23%		12.25
-0.1
-0.81%		12.25
0
0%		12.20
-0.05
-0.41%		 　12.25
0.05
0.41%		12.40
0.15
1.22%		12.40
0
0%		12.30
-0.1
-0.81%		 　　　12.25
-0.05
-0.41%		12.25
0
0%		12.10
-0.15
-1.22%		11.80
-0.3
-2.48%		 　11.60
-0.2
-1.69%		11.75
0.15
1.29%		11.45
-0.3
-2.55%		11.45
0
0%		11.55
0.1
0.87%		11.45
-0.1
-0.87%		12.05
4 月 11.45
0
0%		11.40
-0.05
-0.44%		 　　　　11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		10.95
-0.1
-0.9%		 　10.85
-0.1
-0.91%		10.70
-0.15
-1.38%		10.45
-0.25
-2.34%		10.35
-0.1
-0.96%		10.20
-0.15
-1.45%		 　10.30
0.1
0.98%		10.05
-0.25
-2.43%		10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.15
0
0%		 　10.30
0.15
1.48%		 10.7
5 月　10.35
0.05
0.49%		10.25
-0.1
-0.97%		10.35
0.1
0.98%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		 　10.10
0
0%		10.10
0
0%		10.10
0
0%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　10.10
0
0%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.15
0.05
0.5%		10.40
0.25
2.46%		 　10.45
0.05
0.48%		10.55
0.1
0.96%		10.60
0.05
0.47%		10.75
0.15
1.42%		10.26
6 月11.35
0.6
5.58%		 　11.25
-0.1
-0.88%		11.05
-0.2
-1.78%		11.10
0.05
0.45%		 11.00
-0.1
-0.9%		 　11.00
0
0%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		 　　11.45
0.4
3.62%		11.15
-0.3
-2.62%		11.80
0.65
5.83%		11.60
-0.2
-1.69%		 　11.90
0.3
2.59%		11.30
-0.6
-5.04%		11.20
-0.1
-0.88%		11.00
-0.2
-1.79%		11.20
0.2
1.82%		 11.22
7 月　10.75
-0.45
-4.02%		10.50
-0.25
-2.33%		10.30
-0.2
-1.9%		10.20
-0.1
-0.97%		10.35
0.15
1.47%		 　10.40
0.05
0.48%		10.25
-0.15
-1.44%		10.30
0.05
0.49%		10.25
-0.05
-0.49%		10.40
0.15
1.46%		 　10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.45
0
0%		10.35
-0.1
-0.96%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.30
0
0%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		 　10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.36
8 月10.35
0.05
0.49%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		 　10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		 　9.90
-0.2
-1.98%		10.05
0.15
1.52%		9.99
-0.06
-0.6%		10.00
0.01
0.1%		10.10
0.1
1%		 　10.10
0
0%		10.05
-0.05
-0.5%		10.05
0
0%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.15
9 月 　10.05
0
0%		9.98
-0.07
-0.7%		10.00
0.02
0.2%		10.00
0
0%		10.00
0
0%		 　9.72
-0.28
-2.8%		9.70
-0.02
-0.21%		9.57
-0.13
-1.34%		9.65
0.08
0.84%		9.68
0.03
0.31%		 　9.67
-0.01
-0.1%		9.62
-0.05
-0.52%		9.62
0
0%		9.61
-0.01
-0.1%		9.62
0.01
0.1%		 　　9.56
-0.06
-0.62%		9.44
-0.12
-1.26%		9.45
0.01
0.11%		9.37
-0.08
-0.85%		 9.65
10 月9.17
-0.2
-2.13%		9.10
-0.07
-0.76%		9.13
0.03
0.33%		9.13
0
0%		9.00
-0.13
-1.42%		 　8.99
-0.01
-0.11%		9.03
0.04
0.44%		 8.39
-0.64
-7.09%		8.40
0.01
0.12%		 　8.55
0.15
1.79%		8.44
-0.11
-1.29%		8.35
-0.09
-1.07%		8.42
0.07
0.84%		8.24
-0.18
-2.14%		 　8.65
0.41
4.98%		8.43
-0.22
-2.54%		8.39
-0.04
-0.47%		8.24
-0.15
-1.79%		8.33
0.09
1.09%		 　8.29
-0.04
-0.48%		8.20
-0.09
-1.09%		8.22
0.02
0.24%		8.59
11 月8.33
0.11
1.34%		8.37
0.04
0.48%		 　8.32
-0.05
-0.6%		8.39
0.07
0.84%		8.45
0.06
0.72%		8.41
-0.04
-0.47%		8.44
0.03
0.36%		 　8.54
0.1
1.18%		8.50
-0.04
-0.47%		8.51
0.01
0.12%		 8.58
0.07
0.82%		 　8.62
0.04
0.47%		8.34
-0.28
-3.25%		8.43
0.09
1.08%		8.43
0
0%		8.40
-0.03
-0.36%		 　8.42
0.02
0.24%		8.48
0.06
0.71%		8.53
0.05
0.59%		8.53
0
0%		8.65
0.12
1.41%		 8.48
12 月　　8.91
0.26
3.01%		9.06
0.15
1.68%		9.05
-0.01
-0.11%		8.88
-0.17
-1.88%		8.94
0.06
0.68%		 　8.88
-0.06
-0.67%		8.87
-0.01
-0.11%		8.96
0.09
1.01%		8.84
-0.12
-1.34%		8.84
0
0%		 　8.84
0
0%		8.70
-0.14
-1.58%		8.69
-0.01
-0.11%		8.60
-0.09
-1.04%		8.55
-0.05
-0.58%		8.57
0.02
0.23%		 8.53
-0.04
-0.47%		8.39
-0.14
-1.64%		8.33
-0.06
-0.72%		8.42
0.09
1.08%		8.42
0
0%		　　　8.73

說明:最高漲幅:5.83%最低跌幅:-8.43% 最高價:13.70最低價:8.20平均價:10.42,灰色底表示週末,漲113天(12.92)元,跌144天(-19.59)元,平盤48天
6%=2,5%=3,4%=2,3%=4,2%=10,1%=45,0%=95,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,-5%=24,-6%=43,-7%=61,

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 6164 97253 56 1267651 13.05 13.05 13.00 13.05 0.00 0% 13.00 12 13.05 6 26.63
2018-01-03 6164 77776 47 1017938 13.05 13.20 13.00 13.05 0.00 0% 13.05 29 13.10 16 26.63
2018-01-04 6164 154566 88 2024313 13.10 13.20 13.00 13.20 0.15 1.15% 13.15 10 13.20 5 26.94
2018-01-05 6164 179456 78 2351421 13.20 13.30 13.00 13.10 0.10 -0.76% 13.10 3 13.15 13 26.73
2018-01-08 6164 140599 78 1827144 13.10 13.10 12.95 12.95 0.15 -1.15% 12.95 34 13.00 23 26.43
2018-01-09 6164 181040 76 2326558 12.95 12.95 12.80 12.90 0.05 -0.39% 12.85 3 12.90 7 26.33
2018-01-10 6164 105198 65 1343674 12.95 12.95 12.70 12.75 0.15 -1.16% 12.75 8 12.85 9 26.02
2018-01-11 6164 50797 41 648816 12.75 12.80 12.75 12.75 0.00 0% 12.75 1 12.80 24 26.02
2018-01-12 6164 73075 48 943911 12.95 13.00 12.80 12.95 0.20 1.57% 12.90 16 12.95 8 26.43
2018-01-15 6164 164150 69 2134677 13.00 13.10 12.95 12.95 0.00 0% 12.95 13 13.00 15 26.43
2018-01-16 6164 62037 38 806181 12.95 13.05 12.90 12.95 0.00 0% 12.95 26 13.10 18 26.43
2018-01-17 6164 79186 52 1028718 13.05 13.05 12.95 13.05 0.10 0.77% 13.00 9 13.05 3 26.63
2018-01-18 6164 137132 74 1790366 13.10 13.15 13.00 13.05 0.00 0% 13.00 1 13.10 30 26.63
2018-01-19 6164 89516 51 1161251 13.05 13.05 12.95 13.00 0.05 -0.38% 12.95 6 13.05 27 26.53
2018-01-22 6164 87170 54 1121322 13.00 13.00 12.75 12.90 0.10 -0.77% 12.90 2 12.95 3 26.33
2018-01-23 6164 83738 41 1081229 12.90 13.00 12.90 12.90 0.00 0% 12.90 1 13.00 62 26.33
2018-01-24 6164 159026 78 2067688 12.95 13.05 12.90 13.00 0.10 0.78% 13.00 3 13.05 8 26.53
2018-01-25 6164 66779 42 866077 13.10 13.10 12.90 13.05 0.05 0.38% 13.00 2 13.05 9 26.63
2018-01-26 6164 1017841 420 13695581 13.05 13.80 13.00 13.70 0.65 4.98% 13.65 2 13.70 1 27.96
2018-01-29 6164 363514 144 4910958 13.70 13.70 13.35 13.35 0.35 -2.55% 13.30 21 13.35 5 27.24
2018-01-30 6164 96272 78 1274861 13.30 13.40 13.15 13.15 0.20 -1.5% 13.15 24 13.20 4 26.84
2018-01-31 6164 164829 53 2180690 13.15 13.30 13.05 13.20 0.05 0.38% 13.20 18 13.35 10 26.94
2018-02-01 6164 47275 36 626314 13.20 13.30 13.20 13.20 0.00 0% 13.20 21 13.30 14 26.94
2018-02-02 6164 79583 39 1058472 13.20 13.40 13.15 13.25 0.05 0.38% 13.20 15 13.30 9 27.04
2018-02-05 6164 63379 46 829527 13.10 13.15 13.05 13.05 0.20 -1.51% 13.05 11 13.15 4 26.63
2018-02-06 6164 364832 179 4468694 13.00 13.00 11.75 11.95 1.10 -8.43% 11.90 10 11.95 6 24.39
2018-02-07 6164 183870 84 2262574 12.35 12.55 12.10 12.20 0.25 2.09% 12.20 4 12.35 3 24.90
2018-02-08 6164 164002 46 1994224 12.30 12.30 12.05 12.20 0.00 0% 12.15 2 12.20 2 24.90
2018-02-09 6164 482211 156 5569251 11.80 11.80 11.35 11.80 0.40 -3.28% 11.75 3 11.80 1 24.08
2018-02-12 6164 135041 57 1588532 11.80 11.90 11.65 11.80 0.00 0% 11.75 34 11.80 2 24.08
2018-02-21 6164 55110 40 659120 12.00 12.10 11.85 11.90 0.10 0.85% 11.90 28 12.05 1 24.29
2018-02-22 6164 65415 48 784980 12.00 12.10 11.90 12.10 0.20 1.68% 12.05 9 12.10 12 24.69
2018-02-23 6164 180202 92 2223989 12.10 12.50 12.10 12.35 0.25 2.07% 12.30 17 12.35 1 25.20
2018-02-26 6164 62192 57 774716 12.55 12.55 12.45 12.45 0.10 0.81% 12.45 17 12.50 19 25.41
2018-02-27 6164 199516 112 2469490 12.40 12.55 12.30 12.30 0.15 -1.2% 12.25 5 12.30 12 25.10
2018-03-01 6164 65114 41 799100 12.30 12.35 12.20 12.35 0.05 0.41% 12.30 1 12.40 3 25.20
2018-03-02 6164 41240 48 505341 12.25 12.30 12.25 12.30 0.05 -0.4% 12.25 16 12.35 5 25.10
2018-03-05 6164 52040 66 632130 12.35 12.35 12.10 12.20 0.10 -0.81% 12.15 21 12.25 6 24.90
2018-03-06 6164 45985 37 562560 12.20 12.35 12.20 12.35 0.15 1.23% 12.25 16 12.35 2 25.20
2018-03-07 6164 88839 62 1084848 12.30 12.35 12.15 12.25 0.10 -0.81% 12.15 4 12.25 6 25.00
2018-03-08 6164 89011 45 1085332 12.20 12.25 12.15 12.25 0.00 0% 12.15 10 12.25 7 25.00
2018-03-09 6164 79196 46 970937 12.30 12.30 12.20 12.20 0.05 -0.41% 12.20 9 12.25 1 24.90
2018-03-12 6164 76192 59 929795 12.20 12.30 12.15 12.25 0.05 0.41% 12.20 3 12.30 20 25.00
2018-03-13 6164 110222 61 1363923 12.25 12.50 12.25 12.40 0.15 1.22% 12.35 21 12.40 1 25.31
2018-03-14 6164 32541 51 403097 12.40 12.50 12.35 12.40 0.00 0% 12.35 2 12.40 4 25.31
2018-03-15 6164 37115 59 455703 12.30 12.30 12.25 12.30 0.10 -0.81% 12.25 13 12.30 1 25.10
2018-03-20 6164 33587 70 408349 12.10 12.25 12.10 12.25 0.10 -0.41% 12.20 4 12.25 8 33.11
2018-03-21 6164 68004 105 827181 12.20 12.30 12.10 12.25 0.00 0% 12.15 2 12.25 7 33.11
2018-03-22 6164 62883 70 761696 12.25 12.25 12.05 12.10 0.15 -1.22% 12.05 6 12.10 17 32.70
2018-03-23 6164 261079 193 3087771 12.00 12.10 11.70 11.80 0.30 -2.48% 11.75 9 11.80 17 31.89
2018-03-26 6164 247475 191 2872417 11.80 11.80 11.50 11.60 0.20 -1.69% 11.55 7 11.60 3 31.35
2018-03-27 6164 43275 43 506465 11.70 11.75 11.70 11.75 0.15 1.29% 11.70 1 11.75 34 31.76
2018-03-28 6164 242840 124 2788512 11.55 11.60 11.40 11.45 0.30 -2.55% 11.45 3 11.50 34 30.95
2018-03-29 6164 167149 96 1915089 11.50 11.60 11.40 11.45 0.00 0% 11.40 7 11.45 2 30.95
2018-03-30 6164 102183 93 1169537 11.55 11.55 11.40 11.55 0.10 0.87% 11.45 1 11.55 2 31.22
2018-03-31 6164 133414 78 1521313 11.45 11.45 11.35 11.45 0.10 -0.87% 11.40 29 11.45 3 30.95
2018-04-02 6164 102121 60 1164921 11.40 11.45 11.35 11.45 0.00 0% 11.40 4 11.45 3 30.95
2018-04-03 6164 233701 55 2660217 11.35 11.40 11.30 11.40 0.05 -0.44% 11.35 2 11.40 1 30.81
2018-04-09 6164 71388 46 807029 11.40 11.40 11.25 11.30 0.10 -0.88% 11.25 32 11.30 6 30.54
2018-04-10 6164 229325 92 2561104 11.30 11.30 11.10 11.20 0.10 -0.88% 11.15 5 11.20 8 30.27
2018-04-11 6164 206619 74 2302237 11.10 11.25 11.10 11.10 0.10 -0.89% 11.05 22 11.10 23 30.00
2018-04-12 6164 268852 85 2956872 11.10 11.10 10.95 11.05 0.05 -0.45% 11.00 12 11.05 4 29.86
2018-04-13 6164 163866 78 1793883 11.05 11.05 10.90 10.95 0.10 -0.9% 10.90 25 10.95 9 29.59
2018-04-16 6164 195084 89 2108537 10.95 10.95 10.75 10.85 0.10 -0.91% 10.80 10 10.85 7 29.32
2018-04-17 6164 100005 51 1071550 10.85 10.85 10.65 10.70 0.15 -1.38% 10.70 1 10.75 6 28.92
2018-04-18 6164 363701 112 3829644 10.65 10.70 10.45 10.45 0.25 -2.34% 10.45 9 10.50 20 28.24
2018-04-19 6164 489301 139 5074694 10.50 10.55 10.20 10.35 0.10 -0.96% 10.35 21 10.40 20 27.97
2018-04-20 6164 300010 96 3079200 10.30 10.30 10.20 10.20 0.15 -1.45% 10.20 95 10.30 14 27.57
2018-04-23 6164 152303 49 1562555 10.25 10.30 10.20 10.30 0.10 0.98% 10.25 24 10.30 1 27.84
2018-04-24 6164 260296 103 2652997 10.30 10.30 10.05 10.05 0.25 -2.43% 10.05 10 10.15 1 27.16
2018-04-25 6164 120757 54 1228682 10.10 10.25 10.10 10.20 0.15 1.49% 10.20 6 10.25 17 27.57
2018-04-26 6164 118109 59 1208270 10.30 10.30 10.15 10.15 0.05 -0.49% 10.15 3 10.20 7 27.43
2018-04-27 6164 79002 23 801870 10.15 10.15 10.15 10.15 0.00 0% 10.15 25 10.20 5 27.43
2018-04-30 6164 184339 54 1885206 10.15 10.30 10.15 10.30 0.15 1.48% 10.20 22 10.30 3 27.84
2018-05-02 6164 55096 44 566386 10.30 10.35 10.25 10.35 0.05 0.49% 10.25 20 10.35 11 27.97
2018-05-03 6164 192023 61 1971583 10.35 10.35 10.20 10.25 0.10 -0.97% 10.20 21 10.25 17 27.70
2018-05-04 6164 214651 94 2230554 10.35 10.50 10.30 10.35 0.10 0.98% 10.35 4 10.45 18 27.97
2018-05-07 6164 109209 68 1132905 10.35 10.40 10.30 10.35 0.00 0% 10.35 2 10.40 3 27.97
2018-05-08 6164 183315 73 1888477 10.35 10.35 10.25 10.30 0.05 -0.48% 10.25 45 10.35 28 27.84
2018-05-09 6164 126055 41 1291810 10.30 10.30 10.20 10.25 0.05 -0.49% 10.20 35 10.25 3 27.70
2018-05-10 6164 457230 147 4645517 10.35 10.35 10.05 10.20 0.05 -0.49% 10.20 4 10.25 41 27.57
2018-05-11 6164 340930 103 3458295 10.30 10.30 10.10 10.10 0.10 -0.98% 10.10 15 10.20 42 27.30
2018-05-14 6164 268504 79 2702563 10.10 10.15 10.05 10.10 0.00 0% 10.05 32 10.10 6 42.08
2018-05-15 6164 342500 119 3438099 10.15 10.15 10.00 10.10 0.00 0% 10.05 6 10.10 29 42.08
2018-05-16 6164 192101 54 1941220 10.05 10.15 10.05 10.10 0.00 0% 10.10 2 10.15 12 42.08
2018-05-17 6164 117424 42 1191180 10.10 10.20 10.10 10.15 0.05 0.5% 10.10 27 10.15 9 42.29
2018-05-18 6164 152002 49 1533770 10.10 10.20 10.05 10.10 0.05 -0.49% 10.10 11 10.15 21 42.08
2018-05-21 6164 262078 85 2645982 10.10 10.15 10.05 10.10 0.00 0% 10.10 2 10.15 32 42.08
2018-05-22 6164 168134 61 1696145 10.05 10.15 10.05 10.05 0.05 -0.5% 10.05 63 10.15 39 41.88
2018-05-23 6164 255352 75 2571671 10.05 10.15 10.05 10.10 0.05 0.5% 10.05 69 10.10 13 42.08
2018-05-24 6164 130609 71 1320800 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 102 10.15 3 42.29
2018-05-25 6164 844400 202 8720649 10.15 10.40 10.10 10.40 0.25 2.46% 10.35 1 10.40 21 43.33
2018-05-28 6164 207507 97 2171621 10.45 10.55 10.40 10.45 0.05 0.48% 10.45 2 10.50 30 43.54
2018-05-29 6164 282922 91 2974579 10.50 10.55 10.45 10.55 0.10 0.96% 10.50 45 10.60 18 43.96
2018-05-30 6164 269941 116 2856825 10.55 10.70 10.50 10.60 0.05 0.47% 10.60 6 10.65 3 44.17
2018-05-31 6164 265904 107 2844019 10.65 10.80 10.65 10.75 0.15 1.42% 10.70 36 10.75 7 44.79
2018-06-01 6164 1850576 612 20921255 10.70 11.70 10.70 11.35 0.60 5.58% 11.35 39 11.40 15 47.29
2018-06-04 6164 1028302 348 11712181 11.50 11.70 11.25 11.25 0.10 -0.88% 11.25 17 11.30 1 46.88
2018-06-05 6164 823252 273 9120172 11.20 11.20 10.95 11.05 0.20 -1.78% 11.05 22 11.10 18 46.04
2018-06-06 6164 374009 145 4167347 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 26 11.15 8 46.25
2018-06-08 6164 340148 118 3769628 11.20 11.20 11.00 11.00 0.15 -0.9% 10.95 31 11.00 1 45.83
2018-06-11 6164 97901 59 1078555 11.05 11.10 11.00 11.00 0.00 0% 11.00 17 11.10 18 45.83
2018-06-12 6164 146577 86 1619272 11.00 11.15 11.00 11.10 0.10 0.91% 11.00 30 11.10 4 46.25
2018-06-13 6164 1358361 361 15371271 11.15 11.50 11.00 11.05 0.05 -0.45% 11.05 8 11.10 4 46.04
2018-06-14 6164 124527 66 1372368 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 53 11.10 34 45.83
2018-06-15 6164 169559 51 1876699 11.00 11.20 11.00 11.05 0.05 0.45% 11.05 51 11.10 32 46.04
2018-06-19 6164 2293678 832 26372658 11.05 11.75 11.05 11.45 0.40 3.62% 11.45 12 11.50 8 47.71
2018-06-20 6164 529799 231 5980718 11.55 11.55 11.15 11.15 0.30 -2.62% 11.15 22 11.20 11 46.46
2018-06-21 6164 2906665 1010 33894143 11.10 11.85 11.10 11.80 0.65 5.83% 11.75 37 11.80 32 49.17
2018-06-22 6164 2228350 985 26158688 11.50 12.15 11.30 11.60 0.00 -1.69% 11.60 4 11.65 6 48.33
2018-06-25 6164 2125433 985 25556255 11.85 12.35 11.70 11.90 0.30 2.59% 11.90 38 11.95 2 49.58
2018-06-26 6164 845419 385 9636475 11.80 11.80 11.05 11.30 0.60 -5.04% 11.25 20 11.35 3 47.08
2018-06-27 6164 479011 169 5431323 11.40 11.55 11.20 11.20 0.10 -0.88% 11.15 9 11.20 1 46.67
2018-06-28 6164 519199 208 5758527 11.05 11.25 11.00 11.00 0.20 -1.79% 10.95 4 11.00 16 45.83
2018-06-29 6164 342068 179 3883063 11.80 11.80 11.05 11.20 0.20 1.82% 11.15 2 11.20 11 46.67
2018-07-02 6164 715480 166 7758156 11.15 11.20 10.70 10.75 0.45 -4.02% 10.75 18 10.80 10 44.79
2018-07-03 6164 332144 193 3544861 10.90 10.90 10.50 10.50 0.25 -2.33% 10.50 5 10.55 4 43.75
2018-07-04 6164 184305 114 1909419 10.50 10.50 10.25 10.30 0.20 -1.9% 10.30 3 10.35 9 42.92
2018-07-05 6164 238001 107 2432760 10.50 10.50 10.15 10.20 0.10 -0.97% 10.15 59 10.20 2 42.50
2018-07-06 6164 211002 86 2162820 10.25 10.40 10.15 10.35 0.15 1.47% 10.30 4 10.35 3 43.13
2018-07-09 6164 118711 73 1235706 10.50 10.50 10.35 10.40 0.05 0.48% 10.35 12 10.45 10 43.33
2018-07-10 6164 289101 82 2985894 10.40 10.45 10.25 10.25 0.15 -1.44% 10.25 3 10.35 2 42.71
2018-07-11 6164 108197 66 1111468 10.25 10.35 10.20 10.30 0.05 0.49% 10.20 83 10.30 4 42.92
2018-07-12 6164 39001 17 399610 10.20 10.30 10.20 10.25 0.05 -0.49% 10.25 4 10.30 30 42.71
2018-07-13 6164 224165 82 2328406 10.30 10.45 10.30 10.40 0.15 1.46% 10.40 4 10.45 20 43.33
2018-07-16 6164 118800 60 1243667 10.40 10.50 10.40 10.45 0.05 0.48% 10.40 11 10.45 2 43.54
2018-07-17 6164 85219 44 886864 10.40 10.45 10.35 10.40 0.05 -0.48% 10.35 35 10.45 4 43.33
2018-07-18 6164 52176 41 543528 10.35 10.50 10.35 10.45 0.05 0.48% 10.40 7 10.45 1 43.54
2018-07-19 6164 15000 12 156650 10.45 10.45 10.40 10.45 0.00 0% 10.40 36 10.45 1 43.54
2018-07-20 6164 75889 47 785699 10.40 10.40 10.30 10.35 0.10 -0.96% 10.35 1 10.40 6 43.13
2018-07-23 6164 130423 38 1345504 10.35 10.35 10.30 10.35 0.00 0% 10.30 7 10.35 1 43.13
2018-07-24 6164 218216 80 2239051 10.25 10.35 10.20 10.30 0.05 -0.48% 10.25 13 10.35 9 42.92
2018-07-25 6164 60961 42 624347 10.30 10.30 10.20 10.30 0.00 0% 10.25 4 10.30 6 42.92
2018-07-26 6164 182063 76 1877092 10.40 10.40 10.25 10.25 0.05 -0.49% 10.25 33 10.35 1 42.71
2018-07-27 6164 70152 46 722713 10.25 10.35 10.25 10.30 0.05 0.49% 10.30 8 10.35 12 42.92
2018-07-30 6164 63257 37 649445 10.30 10.30 10.20 10.25 0.05 -0.49% 10.25 1 10.30 24 42.71
2018-07-31 6164 81405 38 833450 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 23 10.30 1 42.92
2018-08-01 6164 99001 45 1029660 10.30 10.50 10.30 10.35 0.05 0.49% 10.35 15 10.40 12 43.13
2018-08-02 6164 980256 174 10264710 10.45 10.65 10.40 10.40 0.05 0.48% 10.40 8 10.45 1 43.33
2018-08-03 6164 210810 95 2180730 10.40 10.40 10.30 10.35 0.05 -0.48% 10.35 6 10.40 2 43.13
2018-08-06 6164 87587 47 903365 10.35 10.40 10.25 10.30 0.05 -0.48% 10.30 14 10.35 5 42.92
2018-08-07 6164 163010 64 1677852 10.25 10.35 10.25 10.25 0.05 -0.49% 10.25 24 10.30 4 42.71
2018-08-08 6164 143275 47 1472567 10.25 10.30 10.25 10.30 0.05 0.49% 10.25 16 10.30 9 42.92
2018-08-09 6164 197513 66 2029432 10.25 10.35 10.20 10.35 0.05 0.49% 10.25 9 10.35 31 43.13
2018-08-10 6164 194218 70 1992382 10.30 10.35 10.20 10.30 0.05 -0.48% 10.25 4 10.30 5 42.92
2018-08-13 6164 256353 148 2570164 10.30 10.30 9.72 10.15 0.15 -1.46% 10.00 4 10.20 13 253.75
2018-08-14 6164 67184 44 676646 10.00 10.20 9.98 10.20 0.05 0.49% 10.20 4 10.25 3 255.00
2018-08-15 6164 104207 62 1046199 10.10 10.10 9.98 10.10 0.10 -0.98% 10.00 30 10.10 8 252.50
2018-08-16 6164 116226 55 1161210 9.95 10.05 9.80 10.05 0.05 -0.5% 10.00 4 10.05 25 251.25
2018-08-17 6164 61118 40 611480 9.91 10.10 9.91 10.10 0.05 0.5% 10.00 1 10.10 5 252.50
2018-08-20 6164 120189 70 1197491 10.15 10.15 9.90 9.90 0.20 -1.98% 9.90 8 10.00 21 247.50
2018-08-21 6164 33664 26 337730 9.98 10.10 9.98 10.05 0.15 1.52% 10.00 1 10.05 12 251.25
2018-08-22 6164 85159 30 852017 10.15 10.15 9.99 9.99 0.06 -0.6% 9.98 4 10.05 35 249.75
2018-08-23 6164 115039 29 1149928 10.00 10.00 9.98 10.00 0.01 0.1% 9.99 7 10.00 6 250.00
2018-08-24 6164 40174 30 401596 10.00 10.10 9.96 10.10 0.10 1% 10.00 1 10.10 5 252.50
2018-08-27 6164 75796 42 758340 10.10 10.10 9.97 10.10 0.00 0% 10.00 6 10.15 6 252.50
2018-08-28 6164 80630 46 811950 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 1 10.05 10 251.25
2018-08-29 6164 60078 39 602380 10.00 10.10 10.00 10.05 0.00 0% 10.00 12 10.05 3 251.25
2018-08-30 6164 89487 58 896520 10.05 10.10 9.96 10.10 0.05 0.5% 10.00 4 10.10 13 252.50
2018-08-31 6164 53000 25 532150 10.00 10.10 10.00 10.05 0.05 -0.5% 10.00 14 10.10 5 251.25
2018-09-03 6164 1304460 265 13320444 10.05 10.30 10.05 10.05 0.00 0% 10.00 53 10.05 29 251.25
2018-09-04 6164 186064 97 1860210 10.05 10.05 9.95 9.98 0.07 -0.7% 9.96 6 9.99 16 249.50
2018-09-05 6164 44002 31 439800 10.05 10.05 9.97 10.00 0.02 0.2% 9.97 2 10.00 9 250.00
2018-09-06 6164 66576 40 665740 9.98 10.05 9.98 10.00 0.00 0% 10.00 11 10.05 21 250.00
2018-09-07 6164 74379 50 744420 9.96 10.05 9.96 10.00 0.00 0% 9.96 6 10.00 5 250.00
2018-09-10 6164 129561 71 1267160 9.96 10.05 9.70 9.72 0.28 -2.8% 9.72 2 9.75 7 243.00
2018-09-11 6164 139110 52 1355961 9.95 9.95 9.70 9.70 0.02 -0.21% 9.70 14 9.84 1 242.50
2018-09-12 6164 171000 50 1651820 9.75 9.75 9.55 9.57 0.13 -1.34% 9.57 8 9.67 2 239.25
2018-09-13 6164 119768 58 1156799 9.60 9.78 9.60 9.65 0.08 0.84% 9.65 2 9.72 4 241.25
2018-09-14 6164 151119 67 1469011 9.74 9.80 9.65 9.68 0.03 0.31% 9.68 29 9.74 9 242.00
2018-09-17 6164 89275 21 863884 9.70 9.70 9.59 9.67 0.01 -0.1% 9.67 3 9.68 39 241.75
2018-09-18 6164 70225 43 678160 9.70 9.70 9.62 9.62 0.05 -0.52% 9.62 2 9.66 11 240.50
2018-09-19 6164 79410 57 765481 9.62 9.68 9.62 9.62 0.00 0% 9.62 3 9.65 5 240.50
2018-09-20 6164 62237 24 599124 9.65 9.69 9.61 9.61 0.01 -0.1% 9.60 1 9.68 4 240.25
2018-09-21 6164 79241 35 761271 9.61 9.62 9.60 9.62 0.01 0.1% 9.61 1 9.67 2 240.50
2018-09-25 6164 70722 36 676929 9.55 9.66 9.55 9.56 0.06 -0.62% 9.55 8 9.56 76 239.00
2018-09-26 6164 152127 62 1439121 9.56 9.56 9.43 9.44 0.12 -1.26% 9.44 7 9.50 41 236.00
2018-09-27 6164 109183 54 1027831 9.40 9.50 9.40 9.45 0.01 0.11% 9.44 1 9.45 5 236.25
2018-09-28 6164 184259 90 1727836 9.47 9.50 9.27 9.37 0.08 -0.85% 9.34 1 9.37 5 234.25
2018-10-01 6164 490477 178 4503489 9.37 9.37 9.11 9.17 0.20 -2.13% 9.16 3 9.17 6 229.25
2018-10-02 6164 272204 111 2483656 9.24 9.24 9.10 9.10 0.07 -0.76% 9.10 5 9.13 15 227.50
2018-10-03 6164 213627 88 1956712 9.10 9.27 9.09 9.13 0.03 0.33% 9.12 1 9.13 3 228.25
2018-10-04 6164 151482 63 1384775 9.19 9.28 9.10 9.13 0.00 0% 9.13 1 9.16 2 228.25
2018-10-05 6164 276011 137 2496799 9.12 9.15 8.97 9.00 0.13 -1.42% 8.99 1 9.00 3 225.00
2018-10-08 6164 5753157 769 52944963 9.00 9.35 8.80 8.99 0.01 -0.11% 8.99 11 9.05 1 224.75
2018-10-09 6164 149012 61 1339258 8.99 9.08 8.91 9.03 0.04 0.44% 8.98 16 9.03 3 225.75
2018-10-11 6164 461609 186 3872122 8.95 8.95 8.20 8.39 0.64 -7.09% 8.23 2 8.39 6 209.75
2018-10-12 6164 155384 94 1278226 7.80 8.49 7.80 8.40 0.01 0.12% 8.38 2 8.40 1 210.00
2018-10-15 6164 55260 38 468268 8.40 8.62 8.40 8.55 0.15 1.79% 8.44 1 8.55 2 213.75
2018-10-16 6164 56002 36 473106 8.42 8.50 8.42 8.44 0.11 -1.29% 8.44 1 8.58 2 211.00
2018-10-17 6164 151593 66 1266519 8.47 8.48 8.27 8.35 0.09 -1.07% 8.30 9 8.35 3 208.75
2018-10-18 6164 57396 33 479835 8.36 8.42 8.28 8.42 0.07 0.84% 8.30 1 8.42 6 210.50
2018-10-19 6164 54211 49 443727 8.15 8.35 8.11 8.24 0.18 -2.14% 8.20 2 8.24 1 206.00
2018-10-22 6164 206000 69 1756160 8.20 8.83 8.20 8.65 0.41 4.98% 8.65 1 8.69 1 216.25
2018-10-23 6164 83151 44 712472 8.59 8.78 8.33 8.43 0.22 -2.54% 8.40 1 8.43 2 210.75
2018-10-24 6164 50155 34 424039 8.54 8.55 8.39 8.39 0.04 -0.47% 8.38 1 8.39 30 209.75
2018-10-25 6164 108186 66 882643 8.04 8.26 8.04 8.24 0.15 -1.79% 8.18 1 8.24 1 206.00
2018-10-26 6164 41182 44 339887 8.20 8.34 8.20 8.33 0.09 1.09% 8.26 2 8.33 3 208.25
2018-10-29 6164 36250 37 298087 8.22 8.33 8.17 8.29 0.04 -0.48% 8.18 2 8.29 4 207.25
2018-10-30 6164 58528 46 475451 8.28 8.33 8.01 8.20 0.09 -1.09% 8.12 3 8.20 11 205.00
2018-10-31 6164 201575 72 1657540 8.26 8.40 8.18 8.22 0.02 0.24% 8.22 3 8.29 2 205.50
2018-11-01 6164 101778 55 843886 8.22 8.40 8.22 8.33 0.11 1.34% 8.32 1 8.33 2 208.25
2018-11-02 6164 60035 44 502409 8.41 8.42 8.34 8.37 0.04 0.48% 8.35 2 8.40 4 209.25
2018-11-05 6164 45004 32 370852 8.35 8.36 8.17 8.32 0.05 -0.6% 8.28 4 8.32 2 208.00
2018-11-06 6164 10530 12 88051 8.39 8.49 8.29 8.39 0.07 0.84% 8.39 1 8.40 3 209.75
2018-11-07 6164 272003 35 2295804 8.49 8.49 8.39 8.45 0.06 0.72% 8.43 1 8.45 26 211.25
2018-11-08 6164 37007 30 311656 8.48 8.48 8.36 8.41 0.04 -0.47% 8.40 1 8.41 15 210.25
2018-11-09 6164 28853 22 242323 8.38 8.46 8.37 8.44 0.03 0.36% 8.40 1 8.44 1 0.00
2018-11-12 6164 37002 29 315576 8.21 8.57 8.21 8.54 0.10 1.18% 8.52 1 8.54 3 0.00
2018-11-13 6164 36183 28 303256 8.49 8.50 8.30 8.50 0.04 -0.47% 8.40 2 8.50 5 0.00
2018-11-14 6164 31001 18 264998 8.43 8.65 8.43 8.51 0.01 0.12% 8.51 1 8.58 1 0.00
2018-11-16 6164 88133 66 754057 8.60 8.65 8.50 8.58 0.02 0.82% 8.51 2 8.59 1 0.00
2018-11-19 6164 58865 31 504385 8.58 8.63 8.55 8.62 0.04 0.47% 8.58 1 8.62 1 0.00
2018-11-20 6164 199000 88 1664450 8.62 8.62 8.28 8.34 0.28 -3.25% 8.32 2 8.34 12 0.00
2018-11-21 6164 142078 41 1190206 8.33 8.43 8.26 8.43 0.09 1.08% 8.43 3 8.44 1 0.00
2018-11-22 6164 56001 39 469869 8.43 8.49 8.32 8.43 0.00 0% 8.35 5 8.43 4 0.00
2018-11-23 6164 165040 36 1381615 8.35 8.44 8.35 8.40 0.03 -0.36% 8.36 50 8.40 5 0.00
2018-11-26 6164 40000 23 337730 8.46 8.47 8.40 8.42 0.02 0.24% 8.42 2 8.45 2 0.00
2018-11-27 6164 99000 34 835300 8.47 8.49 8.38 8.48 0.06 0.71% 8.42 1 8.49 2 0.00
2018-11-28 6164 34214 29 292213 8.50 8.62 8.50 8.53 0.05 0.59% 8.52 3 8.57 12 0.00
2018-11-29 6164 87372 53 746810 8.60 8.63 8.52 8.53 0.00 0% 8.52 1 8.53 5 0.00
2018-11-30 6164 149382 65 1293931 8.58 8.70 8.58 8.65 0.12 1.41% 8.65 1 8.66 1 0.00
2018-12-03 6164 135157 71 1194676 8.65 8.92 8.65 8.91 0.26 3.01% 8.87 25 8.91 1 0.00
2018-12-04 6164 309012 113 2783798 9.12 9.14 8.93 9.06 0.15 1.68% 9.06 3 9.07 1 0.00
2018-12-05 6164 75010 42 671880 8.80 9.05 8.80 9.05 0.01 -0.11% 8.95 3 9.05 4 0.00
2018-12-06 6164 108761 58 965745 9.04 9.06 8.77 8.88 0.17 -1.88% 8.81 1 8.88 24 0.00
2018-12-07 6164 93051 48 828154 9.01 9.01 8.86 8.94 0.06 0.68% 8.90 3 8.94 1 0.00
2018-12-10 6164 33309 26 293774 8.90 8.90 8.79 8.88 0.06 -0.67% 8.80 1 8.88 11 0.00
2018-12-11 6164 34078 21 300687 8.95 8.95 8.79 8.87 0.01 -0.11% 8.78 2 8.88 7 0.00
2018-12-12 6164 132056 89 1174277 9.00 9.00 8.80 8.96 0.09 1.01% 8.86 1 8.96 1 0.00
2018-12-13 6164 256487 90 2262769 8.99 8.99 8.80 8.84 0.12 -1.34% 8.80 12 8.84 5 0.00
2018-12-14 6164 57000 24 502920 8.82 8.91 8.80 8.84 0.00 0% 8.82 1 8.85 25 0.00
2018-12-17 6164 99002 27 873036 8.89 8.89 8.63 8.84 0.00 0% 8.72 2 8.84 5 0.00
2018-12-18 6164 63006 36 550901 8.82 8.83 8.68 8.70 0.14 -1.58% 8.69 2 8.73 2 0.00
2018-12-19 6164 53026 30 460410 8.70 8.70 8.62 8.69 0.01 -0.11% 8.63 3 8.69 10 0.00
2018-12-20 6164 72255 40 624234 8.69 8.72 8.53 8.60 0.09 -1.04% 8.55 2 8.60 1 0.00
2018-12-21 6164 81010 52 690081 8.63 8.63 8.45 8.55 0.05 -0.58% 8.47 3 8.55 1 0.00
2018-12-22 6164 56005 27 478912 8.55 8.58 8.50 8.57 0.02 0.23% 8.51 2 8.57 1 0.00
2018-12-24 6164 93492 54 796331 8.59 8.59 8.49 8.53 0.04 -0.47% 8.52 5 8.54 1 0.00
2018-12-25 6164 56411 31 475081 8.48 8.48 8.39 8.39 0.14 -1.64% 8.39 10 8.44 3 0.00
2018-12-26 6164 66160 26 551136 8.47 8.47 8.31 8.33 0.06 -0.72% 8.32 9 8.33 1 0.00
2018-12-27 6164 192273 66 1607932 8.40 8.46 8.34 8.42 0.09 1.08% 8.35 2 8.42 1 0.00
2018-12-28 6164 31039 22 261037 8.37 8.46 8.35 8.42 0.00 0% 8.37 2 8.42 2 0.00