大豐電(6184)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　34.20
0
0%		34.40
0.2
0.58%		34.70
0.3
0.87%		35.10
0.4
1.15%		 　35.15
0.05
0.14%		35.20
0.05
0.14%		34.90
-0.3
-0.85%		34.90
0
0%		34.80
-0.1
-0.29%		 　35.00
0.2
0.57%		35.00
0
0%		36.50
1.5
4.29%		36.00
-0.5
-1.37%		35.85
-0.15
-0.42%		 　35.70
-0.15
-0.42%		36.00
0.3
0.84%		35.80
-0.2
-0.56%		36.00
0.2
0.56%		35.90
-0.1
-0.28%		 　35.90
0
0%		35.85
-0.05
-0.14%		35.50
-0.35
-0.98%		35.39
2 月35.50
0
0%		35.60
0.1
0.28%		 　35.70
0.1
0.28%		35.20
-0.5
-1.4%		35.20
0
0%		35.20
0
0%		35.45
0.25
0.71%		 　35.40
-0.05
-0.14%		 　　　　　　　35.40
0
0%		35.40
0
0%		35.40
0
0%		 　35.40
0
0%		35.25
-0.15
-0.42%		 35.42
3 月35.45
0.2
0.57%		35.90
0.45
1.27%		 　36.00
0.1
0.28%		36.30
0.3
0.83%		38.50
2.2
6.06%		40.00
1.5
3.9%		38.70
-1.3
-3.25%		 　39.55
0.85
2.2%		39.45
-0.1
-0.25%		39.00
-0.45
-1.14%		39.85
0.85
2.18%		 　　　40.10
0.25
0.63%		39.90
-0.2
-0.5%		39.20
-0.7
-1.75%		39.00
-0.2
-0.51%		 　39.00
0
0%		39.30
0.3
0.77%		39.35
0.05
0.13%		39.40
0.05
0.13%		39.35
-0.05
-0.13%		39.90
0.55
1.4%		38.71
4 月 41.75
1.85
4.64%		40.55
-1.2
-2.87%		 　　　　40.00
-0.55
-1.36%		39.95
-0.05
-0.13%		40.20
0.25
0.63%		40.00
-0.2
-0.5%		40.00
0
0%		 　40.10
0.1
0.25%		39.45
-0.65
-1.62%		39.15
-0.3
-0.76%		39.10
-0.05
-0.13%		39.40
0.3
0.77%		 　39.50
0.1
0.25%		39.30
-0.2
-0.51%		38.50
-0.8
-2.04%		38.60
0.1
0.26%		38.75
0.15
0.39%		 　38.85
0.1
0.26%		 39.68
5 月　39.05
0.2
0.51%		38.80
-0.25
-0.64%		38.40
-0.4
-1.03%		 　38.65
0.25
0.65%		38.70
0.05
0.13%		38.55
-0.15
-0.39%		37.00
-1.55
-4.02%		36.80
-0.2
-0.54%		 　36.60
-0.2
-0.54%		36.80
0.2
0.55%		36.45
-0.35
-0.95%		36.20
-0.25
-0.69%		36.15
-0.05
-0.14%		 　36.60
0.45
1.24%		36.80
0.2
0.55%		36.70
-0.1
-0.27%		36.80
0.1
0.27%		37.15
0.35
0.95%		 　37.00
-0.15
-0.4%		36.95
-0.05
-0.14%		36.90
-0.05
-0.14%		36.90
0
0%		37.26
6 月37.20
0.3
0.81%		 　37.15
-0.05
-0.13%		37.20
0.05
0.13%		37.20
0
0%		 37.20
0
0%		 　37.20
0
0%		37.00
-0.2
-0.54%		37.10
0.1
0.27%		37.05
-0.05
-0.13%		37.10
0.05
0.13%		 　　37.00
-0.1
-0.27%		37.15
0.15
0.41%		37.50
0.35
0.94%		37.50
0
0%		 　37.55
0.05
0.13%		37.00
-0.55
-1.46%		37.10
0.1
0.27%		37.45
0.35
0.94%		37.20
-0.25
-0.67%		 37.19
7 月　37.00
-0.2
-0.54%		37.05
0.05
0.14%		36.95
-0.1
-0.27%		36.90
-0.05
-0.14%		37.05
0.15
0.41%		 　37.20
0.15
0.4%		37.15
-0.05
-0.13%		37.30
0.15
0.4%		37.30
0
0%		37.20
-0.1
-0.27%		 　37.40
0.2
0.54%		37.50
0.1
0.27%		37.60
0.1
0.27%		38.20
0.6
1.6%		38.30
0.1
0.26%		 　38.45
0.15
0.39%		38.30
-0.15
-0.39%		38.30
0
0%		38.50
0.2
0.52%		38.95
0.45
1.17%		 　38.85
-0.1
-0.26%		38.80
-0.05
-0.13%		37.78
8 月39.00
0.2
0.52%		38.85
-0.15
-0.38%		39.10
0.25
0.64%		 　39.15
0.05
0.13%		39.85
0.7
1.79%		39.60
-0.25
-0.63%		39.25
-0.35
-0.88%		39.05
-0.2
-0.51%		 　39.00
-0.05
-0.13%		36.60
-2.4
-6.15%		36.40
-0.2
-0.55%		36.10
-0.3
-0.82%		36.30
0.2
0.55%		 　36.35
0.05
0.14%		36.40
0.05
0.14%		36.30
-0.1
-0.27%		36.25
-0.05
-0.14%		36.20
-0.05
-0.14%		 　36.20
0
0%		35.95
-0.25
-0.69%		35.90
-0.05
-0.14%		35.85
-0.05
-0.14%		35.70
-0.15
-0.42%		37.41
9 月 　35.70
0
0%		35.70
0
0%		35.80
0.1
0.28%		35.80
0
0%		35.50
-0.3
-0.84%		 　35.50
0
0%		35.45
-0.05
-0.14%		35.40
-0.05
-0.14%		36.30
0.9
2.54%		36.25
-0.05
-0.14%		 　35.95
-0.3
-0.83%		36.15
0.2
0.56%		36.20
0.05
0.14%		36.15
-0.05
-0.14%		36.20
0.05
0.14%		 　　36.30
0.1
0.28%		36.40
0.1
0.28%		36.40
0
0%		36.00
-0.4
-1.1%		 35.96
10 月36.10
0.1
0.28%		36.00
-0.1
-0.28%		35.95
-0.05
-0.14%		35.75
-0.2
-0.56%		35.65
-0.1
-0.28%		 　35.70
0.05
0.14%		35.50
-0.2
-0.56%		 34.35
-1.15
-3.24%		34.25
-0.1
-0.29%		 　34.20
-0.05
-0.15%		34.30
0.1
0.29%		34.20
-0.1
-0.29%		34.10
-0.1
-0.29%		33.95
-0.15
-0.44%		 　34.50
0.55
1.62%		34.30
-0.2
-0.58%		34.00
-0.3
-0.87%		33.70
-0.3
-0.88%		33.80
0.1
0.3%		 　33.70
-0.1
-0.3%		33.85
0.15
0.45%		34.00
0.15
0.44%		34.6
11 月34.15
0.15
0.44%		34.60
0.45
1.32%		 　34.30
-0.3
-0.87%		34.40
0.1
0.29%		34.45
0.05
0.15%		34.45
0
0%		34.40
-0.05
-0.15%		 　34.40
0
0%		34.30
-0.1
-0.29%		34.60
0.3
0.87%		 34.50
-0.1
-0.29%		 　34.45
-0.05
-0.14%		34.50
0.05
0.15%		34.15
-0.35
-1.01%		34.15
0
0%		34.15
0
0%		 　34.20
0.05
0.15%		34.20
0
0%		34.10
-0.1
-0.29%		34.20
0.1
0.29%		34.15
-0.05
-0.15%		 34.34
12 月　　34.40
0.25
0.73%		34.40
0
0%		34.30
-0.1
-0.29%		33.95
-0.35
-1.02%		34.00
0.05
0.15%		 　33.95
-0.05
-0.15%		33.95
0
0%		34.00
0.05
0.15%		34.00
0
0%		34.10
0.1
0.29%		 　34.00
-0.1
-0.29%		33.95
-0.05
-0.15%		33.95
0
0%		33.90
-0.05
-0.15%		33.85
-0.05
-0.15%		33.95
0.1
0.3%		 33.95
0
0%		33.80
-0.15
-0.44%		34.00
0.2
0.59%		34.00
0
0%		34.00
0
0%		　　　34.01

說明:最高漲幅:6.06%最低跌幅:-6.15% 最高價:41.75最低價:33.70平均價:36.47,灰色底表示週末,漲128天(33.5)元,跌128天(-30.35)元,平盤49天
6%=1,5%=2,4%=2,3%=1,2%=7,1%=46,0%=118,-0%=1,-1%=1,-2%=3,-3%=4,-4%=45,-5%=74,

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 6184 24634 26 841186 34.25 34.25 34.05 34.20 0.05 0% 34.05 6 34.25 2 26.11
2018-01-03 6184 74729 51 2562558 34.30 34.45 34.05 34.40 0.20 0.58% 34.40 2 34.45 7 26.26
2018-01-04 6184 121438 80 4218292 34.40 35.05 34.40 34.70 0.30 0.87% 34.70 2 34.80 28 26.49
2018-01-05 6184 67855 55 2369405 34.80 35.10 34.75 35.10 0.40 1.15% 35.00 15 35.10 5 26.79
2018-01-08 6184 189266 63 6655930 35.30 35.50 35.10 35.15 0.05 0.14% 35.10 5 35.15 2 26.83
2018-01-09 6184 86283 62 3029015 35.15 35.25 34.90 35.20 0.05 0.14% 35.15 8 35.20 2 26.87
2018-01-10 6184 53503 33 1872528 35.20 35.20 34.90 34.90 0.30 -0.85% 34.90 6 35.10 1 26.64
2018-01-11 6184 92040 57 3181486 34.60 34.90 34.30 34.90 0.00 0% 34.90 3 35.00 5 26.64
2018-01-12 6184 71454 48 2504124 34.95 35.20 34.70 34.80 0.10 -0.29% 34.75 4 35.00 1 26.56
2018-01-15 6184 30709 29 1071741 34.90 35.10 34.80 35.00 0.20 0.57% 34.90 1 35.05 8 26.72
2018-01-16 6184 53684 40 1874190 35.00 35.00 34.80 35.00 0.00 0% 34.95 1 35.00 2 26.72
2018-01-17 6184 218364 152 7802794 35.45 36.55 35.20 36.50 1.50 4.29% 36.20 2 36.55 15 27.86
2018-01-18 6184 79397 69 2877761 36.60 36.60 35.85 36.00 0.50 -1.37% 36.00 4 36.10 1 27.48
2018-01-19 6184 30529 30 1093037 35.65 35.90 35.65 35.85 0.15 -0.42% 35.80 15 35.90 7 27.37
2018-01-22 6184 35771 27 1270707 35.80 35.85 35.35 35.70 0.15 -0.42% 35.70 33 35.90 1 27.25
2018-01-23 6184 111130 61 3987754 35.70 36.15 35.40 36.00 0.30 0.84% 35.75 3 36.05 5 27.48
2018-01-24 6184 38000 16 1361950 36.00 36.00 35.80 35.80 0.20 -0.56% 35.75 10 35.95 1 27.33
2018-01-25 6184 24900 22 893262 36.00 36.00 35.80 36.00 0.20 0.56% 35.80 15 36.00 16 27.48
2018-01-26 6184 50950 40 1822967 36.00 36.05 35.30 35.90 0.10 -0.28% 35.80 1 35.90 3 27.40
2018-01-29 6184 20674 19 740676 35.90 35.90 35.80 35.90 0.00 0% 35.90 6 35.95 3 27.40
2018-01-30 6184 6000 5 215150 35.90 35.90 35.70 35.85 0.05 -0.14% 35.70 1 36.00 6 27.37
2018-01-31 6184 76574 35 2719877 35.40 35.70 35.40 35.50 0.35 -0.98% 35.50 4 35.80 7 27.10
2018-02-01 6184 132330 27 4696599 35.50 35.60 35.40 35.50 0.00 0% 35.50 1 35.60 4 27.10
2018-02-02 6184 63723 39 2248016 35.50 35.60 35.00 35.60 0.10 0.28% 35.60 7 35.75 5 27.18
2018-02-05 6184 57920 42 2045020 34.80 35.70 34.75 35.70 0.10 0.28% 35.60 5 35.70 3 27.25
2018-02-06 6184 169968 132 5919879 35.00 35.30 34.10 35.20 0.50 -1.4% 35.20 9 35.25 1 26.87
2018-02-07 6184 155246 86 5417460 35.20 35.20 34.60 35.20 0.00 0% 35.15 6 35.20 3 26.87
2018-02-08 6184 39081 18 1373840 35.05 35.20 35.00 35.20 0.00 0% 35.20 3 35.25 2 26.87
2018-02-09 6184 118420 60 4121383 34.20 35.50 34.20 35.45 0.25 0.71% 35.40 3 35.45 1 27.06
2018-02-12 6184 84303 45 2983930 35.35 35.60 35.00 35.40 0.05 -0.14% 35.40 2 35.60 5 27.02
2018-02-21 6184 92103 40 3255673 35.40 35.40 35.25 35.40 0.00 0% 35.40 3 35.50 6 27.02
2018-02-22 6184 59604 27 2109600 35.30 35.50 35.30 35.40 0.00 0% 35.40 5 35.50 4 27.02
2018-02-23 6184 17787 14 628868 35.25 35.40 35.25 35.40 0.00 0% 35.40 1 35.50 1 27.02
2018-02-26 6184 51808 29 1835241 35.40 35.50 35.40 35.40 0.00 0% 35.40 13 35.50 5 27.02
2018-02-27 6184 51848 18 1827649 35.40 35.40 35.15 35.25 0.15 -0.42% 35.30 1 35.40 2 26.91
2018-03-01 6184 45183 31 1599200 35.25 35.45 35.25 35.45 0.20 0.57% 35.40 1 35.45 2 27.06
2018-03-02 6184 100240 60 3570953 35.40 35.95 35.30 35.90 0.45 1.27% 35.85 1 35.90 11 27.40
2018-03-05 6184 59314 48 2131004 36.20 36.20 35.75 36.00 0.10 0.28% 36.00 4 36.05 2 27.48
2018-03-06 6184 165750 91 6016000 36.00 36.50 35.80 36.30 0.30 0.83% 36.30 4 36.35 4 27.71
2018-03-07 6184 510316 345 19303829 36.80 38.60 36.70 38.50 2.20 6.06% 38.50 2 38.55 5 29.39
2018-03-08 6184 1014898 662 40483620 39.00 41.20 38.00 40.00 1.50 3.9% 39.95 2 40.05 6 30.53
2018-03-09 6184 492537 328 19460728 40.20 40.80 38.70 38.70 1.30 -3.25% 38.70 1 38.95 5 29.54
2018-03-12 6184 325573 226 12884973 39.10 39.90 39.10 39.55 0.85 2.2% 39.40 1 39.55 1 30.19
2018-03-13 6184 112675 98 4432073 39.55 39.55 39.05 39.45 0.10 -0.25% 39.10 7 39.45 3 30.11
2018-03-14 6184 160579 88 6271531 39.45 39.45 38.85 39.00 0.45 -1.14% 38.90 6 39.00 4 16.46
2018-03-15 6184 430968 214 17079079 39.00 40.00 39.00 39.85 0.85 2.18% 39.85 2 39.90 17 16.81
2018-03-20 6184 290659 110 11594124 39.75 40.20 39.55 40.10 0.30 0.63% 40.10 9 40.20 13 16.92
2018-03-21 6184 115552 80 4626095 40.10 40.10 39.85 39.90 0.20 -0.5% 39.85 11 40.00 7 16.84
2018-03-22 6184 157501 101 6234236 39.85 40.00 39.20 39.20 0.70 -1.75% 39.20 5 39.30 1 16.54
2018-03-23 6184 253281 170 9785140 38.95 39.00 38.20 39.00 0.20 -0.51% 39.00 2 39.10 4 16.46
2018-03-26 6184 87615 53 3414035 38.50 39.25 38.50 39.00 0.00 0% 39.00 4 39.30 2 16.46
2018-03-27 6184 42967 42 1688605 39.50 39.65 39.15 39.30 0.30 0.77% 39.20 2 39.30 6 16.58
2018-03-28 6184 79857 59 3141329 39.35 39.50 39.15 39.35 0.05 0.13% 39.35 3 39.50 1 16.60
2018-03-29 6184 54972 46 2158401 39.35 39.55 39.15 39.40 0.05 0.13% 39.20 2 39.40 3 16.62
2018-03-30 6184 43443 33 1712459 39.40 39.60 39.35 39.35 0.05 -0.13% 39.35 2 39.40 3 16.60
2018-03-31 6184 105200 66 4171308 39.50 39.90 39.50 39.90 0.55 1.4% 39.70 7 39.95 11 16.84
2018-04-02 6184 820087 377 33465494 40.20 42.50 39.95 41.75 1.85 4.64% 41.50 2 41.75 2 17.62
2018-04-03 6184 303298 197 12401017 41.50 41.50 40.50 40.55 1.20 -2.87% 40.50 5 40.55 4 17.11
2018-04-09 6184 207515 132 8321000 40.60 40.70 39.85 40.00 0.55 -1.36% 39.90 16 40.00 14 16.88
2018-04-10 6184 152985 112 6122450 40.00 40.20 39.90 39.95 0.05 -0.12% 39.95 7 40.00 6 16.86
2018-04-11 6184 99700 65 3993050 40.00 40.20 39.95 40.20 0.25 0.63% 40.15 1 40.20 6 16.96
2018-04-12 6184 96100 55 3850745 40.20 40.25 39.90 40.00 0.20 -0.5% 40.00 4 40.05 5 16.88
2018-04-13 6184 134000 67 5367400 40.00 40.20 40.00 40.00 0.00 0% 40.00 1 40.10 1 16.88
2018-04-16 6184 91801 53 3679640 40.25 40.25 40.00 40.10 0.10 0.25% 40.05 3 40.10 2 16.92
2018-04-17 6184 144929 100 5750046 40.35 40.35 39.45 39.45 0.65 -1.62% 39.40 4 39.45 5 16.65
2018-04-18 6184 121075 102 4786532 39.45 39.95 39.15 39.15 0.30 -0.76% 39.10 5 39.20 2 16.52
2018-04-19 6184 76370 73 2991962 39.40 39.40 38.90 39.10 0.05 -0.13% 39.10 3 39.30 6 16.50
2018-04-20 6184 27082 40 1066777 39.10 39.50 39.10 39.40 0.30 0.77% 39.30 17 39.50 5 16.62
2018-04-23 6184 63907 43 2520676 39.40 39.50 39.40 39.50 0.10 0.25% 39.25 1 39.40 2 16.67
2018-04-24 6184 93550 61 3659464 39.50 39.50 38.70 39.30 0.20 -0.51% 39.15 2 39.30 1 16.58
2018-04-25 6184 149065 105 5754857 38.75 39.05 38.45 38.50 0.80 -2.04% 38.55 3 38.75 1 16.24
2018-04-26 6184 57320 39 2216147 38.50 38.70 38.50 38.60 0.10 0.26% 38.60 8 38.75 1 16.29
2018-04-27 6184 24764 31 957752 38.65 38.75 38.60 38.75 0.15 0.39% 38.70 2 38.75 1 16.35
2018-04-30 6184 45360 35 1767782 39.00 39.05 38.85 38.85 0.10 0.26% 38.85 4 39.00 6 16.39
2018-05-02 6184 99869 56 3895741 38.85 39.35 38.75 39.05 0.20 0.51% 39.05 1 39.15 3 16.48
2018-05-03 6184 35004 24 1363855 39.10 39.15 38.80 38.80 0.25 -0.64% 38.80 11 38.95 4 16.37
2018-05-04 6184 112301 74 4327338 38.50 38.75 38.35 38.40 0.40 -1.03% 38.30 6 38.55 5 16.20
2018-05-07 6184 53703 34 2067815 38.50 38.75 38.40 38.65 0.25 0.65% 38.50 10 38.65 1 16.31
2018-05-08 6184 26855 27 1038943 38.65 38.70 38.65 38.70 0.05 0.13% 38.65 4 38.75 6 16.33
2018-05-09 6184 56082 42 2163443 38.70 38.70 38.50 38.55 0.15 -0.39% 38.55 2 38.65 1 14.88
2018-05-10 6184 337750 242 12574400 38.40 38.40 36.70 37.00 1.55 -4.02% 37.00 2 37.05 4 14.29
2018-05-11 6184 166572 112 6100605 37.00 37.00 36.25 36.80 0.20 -0.54% 36.80 8 36.95 6 14.21
2018-05-14 6184 77609 75 2836846 36.50 36.70 36.30 36.60 0.20 -0.54% 36.60 1 36.70 3 14.13
2018-05-15 6184 101553 61 3731794 36.60 37.05 36.60 36.80 0.20 0.55% 36.80 7 36.85 1 14.21
2018-05-16 6184 167810 128 6128557 37.00 37.00 36.00 36.45 0.35 -0.95% 36.30 5 36.40 1 14.07
2018-05-17 6184 112929 80 4105776 36.45 36.60 36.20 36.20 0.25 -0.69% 36.20 7 36.45 1 13.98
2018-05-18 6184 139689 122 5031705 36.20 36.30 35.80 36.15 0.05 -0.14% 36.10 2 36.20 1 13.96
2018-05-21 6184 54320 54 1981359 36.20 36.75 36.20 36.60 0.45 1.24% 36.50 1 36.60 1 14.13
2018-05-22 6184 66192 53 2427931 36.60 36.85 36.45 36.80 0.20 0.55% 36.75 2 36.85 2 14.21
2018-05-23 6184 30460 30 1117432 36.60 36.80 36.60 36.70 0.10 -0.27% 36.65 23 36.70 1 14.17
2018-05-24 6184 31220 30 1147500 36.70 36.80 36.70 36.80 0.10 0.27% 36.80 6 36.85 2 14.21
2018-05-25 6184 42170 35 1560174 36.80 37.25 36.80 37.15 0.35 0.95% 37.15 1 37.25 3 14.34
2018-05-28 6184 87867 49 3254841 37.10 37.10 36.95 37.00 0.15 -0.4% 36.95 6 37.15 21 14.29
2018-05-29 6184 50000 42 1849050 37.00 37.20 36.90 36.95 0.05 -0.14% 36.90 1 36.95 1 14.27
2018-05-30 6184 63702 46 2349551 36.90 36.95 36.80 36.90 0.05 -0.14% 36.90 1 36.95 3 14.25
2018-05-31 6184 39160 34 1443054 36.85 36.90 36.80 36.90 0.00 0% 36.85 4 36.90 1 14.25
2018-06-01 6184 80141 50 2948344 36.90 37.20 36.70 37.20 0.30 0.81% 36.90 2 37.20 4 14.36
2018-06-04 6184 70356 52 2602772 37.20 37.20 36.85 37.15 0.05 -0.13% 37.00 1 37.15 4 14.34
2018-06-05 6184 30000 24 1112900 36.95 37.20 36.95 37.20 0.05 0.13% 37.10 6 37.20 1 14.36
2018-06-06 6184 60300 45 2238700 37.15 37.20 37.10 37.20 0.00 0% 37.15 1 37.20 3 14.36
2018-06-08 6184 60387 50 2242145 37.15 37.40 37.00 37.20 0.00 0% 37.20 2 37.45 3 14.36
2018-06-11 6184 56830 27 2105201 37.20 37.20 37.00 37.20 0.00 0% 37.00 14 37.30 1 14.36
2018-06-12 6184 73431 54 2717490 37.05 37.05 36.95 37.00 0.20 -0.54% 37.00 3 37.05 1 14.29
2018-06-13 6184 62754 44 2324019 37.00 37.10 37.00 37.10 0.10 0.27% 37.10 2 37.15 1 14.32
2018-06-14 6184 61003 49 2258158 37.00 37.10 37.00 37.05 0.05 -0.13% 37.00 3 37.05 1 14.31
2018-06-15 6184 35388 30 1313017 37.05 37.20 37.05 37.10 0.05 0.13% 37.10 7 37.20 4 14.32
2018-06-19 6184 129486 66 4797082 37.30 37.30 36.95 37.00 0.10 -0.27% 37.00 3 37.15 3 14.29
2018-06-20 6184 23543 21 872693 37.00 37.15 37.00 37.15 0.15 0.41% 37.10 2 37.20 1 14.34
2018-06-21 6184 92114 59 3449725 37.15 37.60 37.15 37.50 0.35 0.94% 37.45 6 37.50 3 14.48
2018-06-22 6184 50000 31 1866150 37.40 37.55 37.20 37.50 0.00 0% 37.50 1 37.55 6 14.48
2018-06-25 6184 36726 27 1377037 37.65 37.65 37.40 37.55 0.05 0.13% 37.45 2 37.55 2 14.50
2018-06-26 6184 83299 57 3077313 36.45 37.40 36.45 37.00 0.55 -1.46% 36.90 5 37.00 3 14.29
2018-06-27 6184 19000 11 704900 37.00 37.15 37.00 37.10 0.10 0.27% 37.10 4 37.15 17 14.32
2018-06-28 6184 38165 31 1419861 37.05 37.50 37.00 37.45 0.35 0.94% 37.10 5 37.45 19 14.46
2018-06-29 6184 6080 6 227292 37.75 37.75 37.20 37.20 0.25 -0.67% 37.20 5 37.35 2 14.36
2018-07-02 6184 96190 32 3562087 37.00 37.30 37.00 37.00 0.20 -0.54% 37.00 23 37.20 1 14.29
2018-07-03 6184 73792 32 2737442 37.00 37.20 37.00 37.05 0.05 0.14% 37.05 4 37.10 1 14.31
2018-07-04 6184 62800 26 2319350 37.00 37.00 36.85 36.95 0.10 -0.27% 36.95 4 37.00 2 14.27
2018-07-05 6184 21410 18 790278 36.80 37.00 36.80 36.90 0.05 -0.14% 36.85 22 36.90 1 14.25
2018-07-06 6184 50752 30 1869474 36.80 37.05 36.80 37.05 0.15 0.41% 36.80 6 37.05 6 14.31
2018-07-09 6184 23065 20 853805 37.05 37.20 36.75 37.20 0.15 0.4% 37.00 1 37.25 1 14.36
2018-07-10 6184 20190 15 751858 37.35 37.40 37.15 37.15 0.05 -0.13% 37.15 7 37.30 4 14.34
2018-07-11 6184 2512443 12 93712522 37.20 37.30 37.00 37.30 0.15 0.4% 37.10 2 37.30 1 14.40
2018-07-12 6184 37017 39 1379629 37.10 37.50 37.10 37.30 0.00 0% 37.30 4 37.45 3 14.40
2018-07-13 6184 14962 18 557335 37.30 37.30 37.20 37.20 0.10 -0.27% 37.25 2 37.50 4 14.36
2018-07-16 6184 48153 27 1795213 37.30 37.40 37.20 37.40 0.20 0.54% 37.35 1 37.40 3 14.44
2018-07-17 6184 13288 15 497383 37.40 37.50 37.40 37.50 0.10 0.27% 37.40 1 37.50 6 14.48
2018-07-18 6184 73673 48 2764639 37.55 37.60 37.40 37.60 0.10 0.27% 37.45 1 37.60 7 14.52
2018-07-19 6184 70365 63 2685870 37.70 38.50 37.70 38.20 0.60 1.6% 38.20 10 38.40 1 14.75
2018-07-20 6184 41130 33 1573409 38.20 38.30 38.20 38.30 0.10 0.26% 38.30 3 38.40 2 14.79
2018-07-23 6184 73198 58 2815062 38.30 38.60 38.30 38.45 0.15 0.39% 38.40 1 38.45 1 14.85
2018-07-24 6184 32429 27 1242179 38.50 38.50 38.15 38.30 0.15 -0.39% 38.30 2 38.40 4 14.79
2018-07-25 6184 23000 5 878850 38.20 38.35 38.20 38.30 0.00 0% 38.25 3 38.45 1 14.79
2018-07-26 6184 15130 17 582878 38.50 38.55 38.50 38.50 0.20 0.52% 38.50 1 38.55 4 14.86
2018-07-27 6184 82075 68 3197618 38.60 39.15 38.60 38.95 0.45 1.17% 38.90 5 38.95 1 15.04
2018-07-30 6184 26406 28 1030223 39.40 39.40 38.70 38.85 0.10 -0.26% 38.80 1 39.00 8 15.00
2018-07-31 6184 50640 37 1966360 38.85 39.00 38.70 38.80 0.05 -0.13% 38.70 3 38.90 6 14.98
2018-08-01 6184 67600 43 2623128 38.90 39.10 38.65 39.00 0.20 0.52% 38.95 3 39.00 1 15.06
2018-08-02 6184 36500 30 1421000 39.00 39.05 38.85 38.85 0.15 -0.38% 38.80 3 38.90 4 15.00
2018-08-03 6184 28800 21 1126840 39.25 39.25 39.00 39.10 0.25 0.64% 39.05 1 39.10 1 15.10
2018-08-06 6184 29915 28 1170225 39.20 39.20 39.10 39.15 0.05 0.13% 39.10 17 39.15 3 15.12
2018-08-07 6184 65430 57 2594684 39.15 39.95 39.15 39.85 0.70 1.79% 39.80 1 39.85 4 15.39
2018-08-08 6184 89532 55 3521415 39.85 39.85 39.05 39.60 0.25 -0.63% 39.50 1 39.55 2 15.29
2018-08-09 6184 81545 52 3203563 39.60 39.60 39.15 39.25 0.35 -0.88% 39.20 1 39.45 12 15.15
2018-08-10 6184 126942 95 4957301 39.20 39.20 39.00 39.05 0.20 -0.51% 39.00 16 39.10 3 14.63
2018-08-13 6184 303441 172 11791018 39.05 39.05 38.55 39.00 0.05 -0.13% 38.90 1 39.00 20 14.61
2018-08-14 6184 141673 102 5188730 36.55 36.75 36.55 36.60 0.00 -6.15% 36.55 6 36.60 2 13.71
2018-08-15 6184 93500 63 3421296 36.65 36.75 36.40 36.40 0.20 -0.55% 36.40 4 36.50 2 13.63
2018-08-16 6184 42520 38 1535670 36.20 36.20 36.05 36.10 0.30 -0.82% 36.05 10 36.15 1 13.52
2018-08-17 6184 27367 25 994898 36.30 36.45 36.20 36.30 0.20 0.55% 36.20 1 36.30 3 13.60
2018-08-20 6184 43192 36 1576208 36.30 36.75 36.30 36.35 0.05 0.14% 36.35 3 36.50 21 13.61
2018-08-21 6184 58401 45 2127173 36.35 36.50 36.35 36.40 0.05 0.14% 36.40 2 36.45 4 13.63
2018-08-22 6184 45624 26 1653149 36.40 36.40 36.05 36.30 0.10 -0.27% 36.15 6 36.25 2 13.60
2018-08-23 6184 70400 43 2541698 36.30 36.30 36.00 36.25 0.05 -0.14% 36.05 10 36.25 2 13.58
2018-08-24 6184 10823 13 392488 36.20 36.30 36.10 36.20 0.05 -0.14% 36.15 1 36.30 7 13.56
2018-08-27 6184 58631 40 2121041 36.20 36.30 36.00 36.20 0.00 0% 36.15 2 36.20 4 13.56
2018-08-28 6184 167400 73 6028178 36.20 36.20 35.90 35.95 0.25 -0.69% 35.90 18 36.05 2 13.46
2018-08-29 6184 48822 37 1752571 35.90 35.90 35.85 35.90 0.05 -0.14% 35.85 7 35.90 2 13.45
2018-08-30 6184 41004 37 1469242 35.90 35.90 35.75 35.85 0.05 -0.14% 35.85 1 35.90 5 13.43
2018-08-31 6184 79500 45 2840800 35.85 36.00 35.65 35.70 0.15 -0.42% 35.70 2 35.80 1 13.37
2018-09-03 6184 44143 35 1578176 36.00 36.00 35.65 35.70 0.00 0% 35.70 2 35.85 1 13.37
2018-09-04 6184 57060 39 2043992 36.00 36.05 35.70 35.70 0.00 0% 35.75 1 35.90 2 13.37
2018-09-05 6184 26035 18 933152 35.90 35.90 35.80 35.80 0.10 0.28% 35.75 1 35.90 2 13.41
2018-09-06 6184 18754 16 671344 35.80 35.80 35.75 35.80 0.00 0% 35.80 2 35.85 1 13.41
2018-09-07 6184 60676 43 2162750 35.80 35.80 35.50 35.50 0.30 -0.84% 35.50 4 35.75 1 13.30
2018-09-10 6184 51260 39 1814880 35.50 35.60 35.25 35.50 0.00 0% 35.30 4 35.50 3 13.30
2018-09-11 6184 28562 26 1012434 35.50 35.50 35.40 35.45 0.05 -0.14% 35.35 3 35.60 3 13.28
2018-09-12 6184 23934 19 848046 35.50 35.50 35.40 35.40 0.05 -0.14% 35.40 4 35.45 4 13.26
2018-09-13 6184 29114 29 1042938 35.50 36.30 35.50 36.30 0.90 2.54% 35.85 1 36.20 1 13.60
2018-09-14 6184 14260 16 517475 36.40 36.40 36.20 36.25 0.05 -0.14% 36.25 1 36.30 3 13.58
2018-09-17 6184 25887 23 933692 36.25 36.25 35.95 35.95 0.30 -0.83% 36.00 1 36.10 2 13.46
2018-09-18 6184 18130 13 655656 36.20 36.20 36.10 36.15 0.20 0.56% 36.10 5 36.20 3 13.54
2018-09-19 6184 37390 37 1355317 36.15 36.50 36.10 36.20 0.05 0.14% 36.20 3 36.45 1 13.56
2018-09-20 6184 21544 23 780364 36.25 36.30 36.15 36.15 0.05 -0.14% 36.15 1 36.20 1 13.54
2018-09-21 6184 25346 22 918805 36.20 36.40 36.20 36.20 0.05 0.14% 36.20 1 36.25 1 13.56
2018-09-25 6184 54113 37 1966901 36.20 36.50 36.20 36.30 0.10 0.28% 36.20 4 36.45 2 13.60
2018-09-26 6184 20201 12 737266 36.60 36.60 36.40 36.40 0.10 0.28% 36.40 1 36.50 6 13.63
2018-09-27 6184 26772 29 976650 36.35 36.60 36.35 36.40 0.00 0% 36.40 5 36.50 8 13.63
2018-09-28 6184 75757 50 2722079 35.60 36.20 35.60 36.00 0.40 -1.1% 36.00 2 36.05 1 13.48
2018-10-01 6184 14463 17 521739 36.05 36.10 36.00 36.10 0.10 0.28% 36.10 6 36.30 1 13.52
2018-10-02 6184 44004 39 1587344 36.10 36.30 36.00 36.00 0.10 -0.28% 35.90 8 36.10 6 13.48
2018-10-03 6184 42132 29 1516833 36.10 36.10 35.90 35.95 0.05 -0.14% 35.90 8 36.00 3 13.46
2018-10-04 6184 79431 38 2854243 35.95 36.00 35.75 35.75 0.20 -0.56% 35.80 1 36.00 1 13.39
2018-10-05 6184 28020 18 998214 35.70 35.75 35.55 35.65 0.10 -0.28% 35.65 2 35.70 2 13.35
2018-10-08 6184 35119 21 1254498 35.70 35.85 35.70 35.70 0.05 0.14% 35.70 4 35.75 1 13.37
2018-10-09 6184 47502 40 1683271 35.70 35.85 35.00 35.50 0.20 -0.56% 35.50 1 35.75 1 13.30
2018-10-11 6184 197060 105 6832965 35.20 35.20 34.25 34.35 1.15 -3.24% 34.45 1 34.55 3 12.87
2018-10-12 6184 176350 106 6005041 34.00 34.30 33.95 34.25 0.10 -0.29% 34.25 5 34.30 2 12.83
2018-10-15 6184 45874 29 1567840 34.25 34.30 34.10 34.20 0.05 -0.15% 34.20 4 34.25 3 12.81
2018-10-16 6184 39489 30 1353970 34.25 34.30 34.20 34.30 0.10 0.29% 34.30 1 34.35 5 12.85
2018-10-17 6184 59110 36 2025237 34.30 34.35 34.15 34.20 0.10 -0.29% 34.20 2 34.25 4 12.81
2018-10-18 6184 48692 34 1663759 34.20 34.25 34.10 34.10 0.10 -0.29% 34.10 10 34.15 3 12.77
2018-10-19 6184 77000 38 2619600 34.10 34.10 33.95 33.95 0.15 -0.44% 33.95 1 34.05 1 12.72
2018-10-22 6184 24147 15 821536 33.85 34.50 33.85 34.50 0.55 1.62% 34.05 2 34.35 2 12.92
2018-10-23 6184 15075 15 517722 34.40 34.45 34.25 34.30 0.20 -0.58% 34.25 3 34.30 7 12.85
2018-10-24 6184 58163 38 1974792 34.10 34.10 33.90 34.00 0.30 -0.87% 34.00 9 34.20 2 12.73
2018-10-25 6184 93068 57 3145887 34.00 34.00 33.50 33.70 0.30 -0.88% 33.70 5 33.90 3 12.62
2018-10-26 6184 16028 22 542493 33.85 33.90 33.80 33.80 0.10 0.3% 33.80 7 33.90 1 12.66
2018-10-29 6184 29617 15 1000623 33.80 33.80 33.70 33.70 0.10 -0.3% 33.75 1 33.90 3 12.62
2018-10-30 6184 36000 31 1217000 33.70 33.85 33.70 33.85 0.15 0.45% 33.80 8 33.90 2 12.68
2018-10-31 6184 38130 23 1295489 33.85 34.10 33.85 34.00 0.15 0.44% 33.90 7 34.00 3 12.73
2018-11-01 6184 15089 14 514839 34.00 34.20 34.00 34.15 0.15 0.44% 34.10 2 34.15 1 12.84
2018-11-02 6184 28280 24 975072 34.25 34.65 34.25 34.60 0.45 1.32% 34.55 2 34.65 1 13.01
2018-11-05 6184 24260 24 836267 34.70 34.70 34.20 34.30 0.30 -0.87% 34.30 2 34.40 6 12.89
2018-11-06 6184 48000 22 1660700 34.70 34.80 34.40 34.40 0.10 0.29% 34.45 1 34.60 17 12.93
2018-11-07 6184 27650 24 951912 34.45 34.50 34.40 34.45 0.05 0.15% 34.40 4 34.50 5 12.95
2018-11-08 6184 46356 29 1593763 34.30 34.45 34.25 34.45 0.00 0% 34.35 5 34.45 4 12.95
2018-11-09 6184 43874 27 1510714 34.45 34.45 34.35 34.40 0.05 -0.15% 34.40 7 34.50 6 12.93
2018-11-12 6184 4113 5 141669 34.40 34.60 34.40 34.40 0.00 0% 34.40 5 34.55 28 12.93
2018-11-13 6184 51100 19 1755060 34.40 34.50 34.00 34.30 0.10 -0.29% 34.20 5 34.50 7 12.89
2018-11-14 6184 20260 20 698646 34.40 34.60 34.40 34.60 0.30 0.87% 34.50 1 34.60 1 13.01
2018-11-16 6184 31100 15 1079450 34.70 34.80 34.50 34.50 0.00 -0.29% 34.45 1 34.70 1 12.97
2018-11-19 6184 32000 21 1101550 34.50 34.50 34.30 34.45 0.05 -0.14% 34.35 1 34.50 2 12.95
2018-11-20 6184 8352 9 288075 34.45 34.50 34.45 34.50 0.05 0.15% 34.40 10 34.50 4 12.97
2018-11-21 6184 24615 23 841577 34.30 34.30 34.15 34.15 0.35 -1.01% 34.15 1 34.20 2 12.84
2018-11-22 6184 18000 9 615150 34.15 34.20 34.10 34.15 0.00 0% 34.10 6 34.20 5 12.84
2018-11-23 6184 75711 50 2578179 34.05 34.15 33.90 34.15 0.00 0% 34.10 1 34.20 6 12.84
2018-11-26 6184 26000 24 889100 34.10 34.30 33.85 34.20 0.05 0.15% 34.10 4 34.25 4 12.86
2018-11-27 6184 7130 8 243464 34.10 34.20 34.10 34.20 0.00 0% 34.15 1 34.20 3 12.86
2018-11-28 6184 14673 13 500165 34.10 34.10 34.05 34.10 0.10 -0.29% 34.10 10 34.15 1 12.82
2018-11-29 6184 46000 24 1574550 34.40 34.40 34.10 34.20 0.10 0.29% 34.15 7 34.35 2 12.86
2018-11-30 6184 27450 23 940716 34.35 34.35 34.15 34.15 0.05 -0.15% 34.15 2 34.30 3 12.84
2018-12-03 6184 54763 39 1874246 34.20 34.40 34.10 34.40 0.25 0.73% 34.20 8 34.30 1 12.93
2018-12-04 6184 32285 21 1109859 34.40 34.40 34.30 34.40 0.00 0% 34.30 9 34.40 5 12.93
2018-12-05 6184 28600 24 981078 34.40 34.40 34.20 34.30 0.10 -0.29% 34.30 1 34.45 2 12.89
2018-12-06 6184 60214 44 2047994 34.10 34.10 33.90 33.95 0.35 -1.02% 34.00 4 34.10 6 12.76
2018-12-07 6184 30000 20 1018550 33.90 34.00 33.90 34.00 0.05 0.15% 33.95 2 34.05 1 12.78
2018-12-10 6184 9490 13 322533 34.00 34.00 33.95 33.95 0.05 -0.15% 33.95 1 34.05 5 12.76
2018-12-11 6184 37756 22 1283627 34.00 34.05 33.95 33.95 0.00 0% 33.95 3 34.05 7 12.76
2018-12-12 6184 27050 19 920064 34.05 34.05 33.95 34.00 0.05 0.15% 33.95 9 34.00 3 12.78
2018-12-13 6184 34000 20 1156100 34.05 34.05 33.95 34.00 0.00 0% 34.00 5 34.05 2 12.78
2018-12-14 6184 53000 22 1804050 34.10 34.10 34.00 34.10 0.10 0.29% 34.00 2 34.15 3 12.82
2018-12-17 6184 23000 21 781600 34.10 34.10 33.95 34.00 0.10 -0.29% 33.95 11 34.05 1 12.78
2018-12-18 6184 20277 20 688854 34.00 34.00 33.90 33.95 0.05 -0.15% 33.90 3 34.00 8 12.76
2018-12-19 6184 29940 33 1016012 34.00 34.00 33.80 33.95 0.00 0% 33.90 3 33.95 1 12.76
2018-12-20 6184 23000 20 780950 34.00 34.00 33.90 33.90 0.05 -0.15% 33.90 2 33.95 7 12.74
2018-12-21 6184 45170 19 1530163 33.95 33.95 33.85 33.85 0.05 -0.15% 33.90 2 33.95 5 12.73
2018-12-22 6184 24000 10 813800 33.90 33.95 33.85 33.95 0.10 0.3% 33.90 11 33.95 9 12.76
2018-12-24 6184 25004 21 848584 34.00 34.00 33.70 33.95 0.00 0% 33.90 2 34.00 29 12.76
2018-12-25 6184 9000 7 304200 33.80 33.80 33.80 33.80 0.15 -0.44% 33.80 1 33.95 9 12.71
2018-12-26 6184 78058 39 2648316 33.80 34.00 33.80 34.00 0.20 0.59% 33.85 4 34.00 1 12.78
2018-12-27 6184 79077 30 2688112 34.00 34.00 33.95 34.00 0.00 0% 34.00 1 34.20 2 12.78
2018-12-28 6184 47020 17 1598930 34.25 34.25 34.00 34.00 0.00 0% 33.95 3 34.05 2 12.78