中聯資(9930)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　60.00
0
0%		59.70
-0.3
-0.5%		59.50
-0.2
-0.34%		59.70
0.2
0.34%		 　59.80
0.1
0.17%		59.70
-0.1
-0.17%		59.60
-0.1
-0.17%		60.10
0.5
0.84%		60.20
0.1
0.17%		 　60.20
0
0%		60.00
-0.2
-0.33%		60.50
0.5
0.83%		60.40
-0.1
-0.17%		60.50
0.1
0.17%		 　60.60
0.1
0.17%		60.60
0
0%		60.30
-0.3
-0.5%		60.40
0.1
0.17%		60.50
0.1
0.17%		 　60.10
-0.4
-0.66%		59.00
-1.1
-1.83%		58.90
-0.1
-0.17%		60.04
2 月59.20
0.3
0.51%		59.30
0.1
0.17%		 　58.30
-1
-1.69%		56.80
-1.5
-2.57%		57.30
0.5
0.88%		57.70
0.4
0.7%		57.30
-0.4
-0.69%		 　57.30
0
0%		 　　　　　　　58.30
1
1.75%		58.10
-0.2
-0.34%		58.30
0.2
0.34%		 　58.40
0.1
0.17%		58.40
0
0%		 58.07
3 月58.10
-0.3
-0.51%		57.80
-0.3
-0.52%		 　57.40
-0.4
-0.69%		57.40
0
0%		57.40
0
0%		57.00
-0.4
-0.7%		57.10
0.1
0.18%		 　57.40
0.3
0.53%		58.20
0.8
1.39%		58.20
0
0%		58.20
0
0%		 　　　58.90
0.7
1.2%		59.30
0.4
0.68%		58.90
-0.4
-0.67%		59.10
0.2
0.34%		 　60.00
0.9
1.52%		60.10
0.1
0.17%		59.80
-0.3
-0.5%		59.80
0
0%		59.50
-0.3
-0.5%		59.50
0
0%		58.51
4 月 59.70
0.2
0.34%		59.50
-0.2
-0.34%		 　　　　59.60
0.1
0.17%		59.70
0.1
0.17%		61.00
1.3
2.18%		61.30
0.3
0.49%		60.90
-0.4
-0.65%		 　60.60
-0.3
-0.49%		60.10
-0.5
-0.83%		59.70
-0.4
-0.67%		59.70
0
0%		59.70
0
0%		 　59.50
-0.2
-0.34%		59.10
-0.4
-0.67%		59.50
0.4
0.68%		59.30
-0.2
-0.34%		60.00
0.7
1.18%		 　59.80
-0.2
-0.33%		 59.9
5 月　59.80
0
0%		59.80
0
0%		60.00
0.2
0.33%		 　59.90
-0.1
-0.17%		59.50
-0.4
-0.67%		59.50
0
0%		59.30
-0.2
-0.34%		59.20
-0.1
-0.17%		 　59.70
0.5
0.84%		59.80
0.1
0.17%		59.80
0
0%		59.80
0
0%		59.70
-0.1
-0.17%		 　59.50
-0.2
-0.34%		59.50
0
0%		59.70
0.2
0.34%		59.70
0
0%		59.90
0.2
0.34%		 　59.90
0
0%		59.60
-0.3
-0.5%		59.50
-0.1
-0.17%		60.10
0.6
1.01%		59.7
6 月59.60
-0.5
-0.83%		 　59.70
0.1
0.17%		59.80
0.1
0.17%		59.90
0.1
0.17%		 59.80
-0.1
-0.17%		 　59.90
0.1
0.17%		59.80
-0.1
-0.17%		59.70
-0.1
-0.17%		59.60
-0.1
-0.17%		59.60
0
0%		 　　59.30
-0.3
-0.5%		59.20
-0.1
-0.17%		59.10
-0.1
-0.17%		59.10
0
0%		 　59.50
0.4
0.68%		59.20
-0.3
-0.5%		58.70
-0.5
-0.84%		58.60
-0.1
-0.17%		58.70
0.1
0.17%		 59.42
7 月　58.90
0.2
0.34%		59.00
0.1
0.17%		58.60
-0.4
-0.68%		58.60
0
0%		58.40
-0.2
-0.34%		 　58.80
0.4
0.68%		58.80
0
0%		59.50
0.7
1.19%		59.10
-0.4
-0.67%		59.20
0.1
0.17%		 　59.10
-0.1
-0.17%		59.10
0
0%		59.50
0.4
0.68%		59.60
0.1
0.17%		59.40
-0.2
-0.34%		 　59.70
0.3
0.51%		59.50
-0.2
-0.34%		59.70
0.2
0.34%		60.10
0.4
0.67%		60.30
0.2
0.33%		 　61.00
0.7
1.16%		55.60
-5.4
-8.85%		59.23
8 月56.10
0.5
0.9%		55.70
-0.4
-0.71%		55.70
0
0%		 　56.20
0.5
0.9%		56.50
0.3
0.53%		57.00
0.5
0.88%		57.90
0.9
1.58%		58.00
0.1
0.17%		 　56.90
-1.1
-1.9%		56.90
0
0%		56.80
-0.1
-0.18%		56.60
-0.2
-0.35%		56.90
0.3
0.53%		 　56.90
0
0%		57.00
0.1
0.18%		57.30
0.3
0.53%		57.30
0
0%		56.70
-0.6
-1.05%		 　56.80
0.1
0.18%		56.90
0.1
0.18%		56.90
0
0%		56.70
-0.2
-0.35%		56.90
0.2
0.35%		56.79
9 月 　57.00
0.1
0.18%		57.00
0
0%		56.70
-0.3
-0.53%		56.60
-0.1
-0.18%		56.00
-0.6
-1.06%		 　55.90
-0.1
-0.18%		56.10
0.2
0.36%		56.10
0
0%		56.10
0
0%		56.10
0
0%		 　56.30
0.2
0.36%		56.10
-0.2
-0.36%		56.40
0.3
0.53%		56.10
-0.3
-0.53%		56.00
-0.1
-0.18%		 　　56.40
0.4
0.71%		56.50
0.1
0.18%		56.40
-0.1
-0.18%		56.00
-0.4
-0.71%		 56.27
10 月55.90
-0.1
-0.18%		56.00
0.1
0.18%		55.50
-0.5
-0.89%		55.50
0
0%		55.00
-0.5
-0.9%		 　55.30
0.3
0.55%		55.40
0.1
0.18%		 53.40
-2
-3.61%		53.70
0.3
0.56%		 　53.30
-0.4
-0.74%		53.50
0.2
0.38%		53.50
0
0%		53.20
-0.3
-0.56%		53.00
-0.2
-0.38%		 　52.60
-0.4
-0.75%		52.50
-0.1
-0.19%		52.20
-0.3
-0.57%		51.10
-1.1
-2.11%		50.90
-0.2
-0.39%		 　51.00
0.1
0.2%		50.10
-0.9
-1.76%		50.40
0.3
0.6%		53.28
11 月51.00
0.6
1.19%		51.90
0.9
1.76%		 　51.50
-0.4
-0.77%		51.80
0.3
0.58%		51.70
-0.1
-0.19%		51.70
0
0%		51.90
0.2
0.39%		 　52.50
0.6
1.16%		52.20
-0.3
-0.57%		52.40
0.2
0.38%		 52.30
-0.1
-0.19%		 　52.30
0
0%		52.00
-0.3
-0.57%		52.20
0.2
0.38%		51.90
-0.3
-0.57%		51.70
-0.2
-0.39%		 　52.20
0.5
0.97%		52.50
0.3
0.57%		51.80
-0.7
-1.33%		51.50
-0.3
-0.58%		52.20
0.7
1.36%		 52.01
12 月　　52.20
0
0%		51.90
-0.3
-0.57%		51.70
-0.2
-0.39%		51.10
-0.6
-1.16%		51.00
-0.1
-0.2%		 　51.00
0
0%		51.00
0
0%		51.10
0.1
0.2%		51.50
0.4
0.78%		51.00
-0.5
-0.97%		 　51.00
0
0%		50.50
-0.5
-0.98%		50.20
-0.3
-0.59%		50.00
-0.2
-0.4%		50.10
0.1
0.2%		50.10
0
0%		 50.00
-0.1
-0.2%		49.90
-0.1
-0.2%		49.95
0.05
0.1%		50.00
0.05
0.1%		50.10
0.1
0.2%		　　　50.72

說明:最高漲幅:2.18%最低跌幅:-8.85% 最高價:61.30最低價:49.90平均價:56.97,灰色底表示週末,漲123天(38.6)元,跌129天(-48.7)元,平盤53天
2%=7,1%=50,0%=119,-0%=1,-1%=1,-2%=2,-3%=7,-4%=56,-5%=62,

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 9930 164876 142 9872060 59.00 60.20 59.00 60.00 1.00 0% 60.00 4 60.10 15 19.29
2018-01-03 9930 104482 95 6256320 60.20 60.20 59.50 59.70 0.30 -0.5% 59.60 2 59.90 1 19.20
2018-01-04 9930 58101 51 3454160 59.70 60.00 59.20 59.50 0.20 -0.34% 59.50 6 59.90 2 19.13
2018-01-05 9930 57057 58 3411201 59.70 60.00 59.50 59.70 0.20 0.34% 59.60 1 59.70 1 19.20
2018-01-08 9930 56829 62 3401224 59.70 60.00 59.50 59.80 0.10 0.17% 59.70 3 59.80 18 19.23
2018-01-09 9930 160200 115 9614157 59.80 60.50 59.50 59.70 0.10 -0.17% 59.60 1 59.70 11 19.20
2018-01-10 9930 69773 57 4159966 59.60 60.00 59.50 59.60 0.10 -0.17% 59.60 1 59.80 3 19.16
2018-01-11 9930 105792 79 6375539 60.00 60.50 60.00 60.10 0.50 0.84% 60.10 1 60.30 12 19.32
2018-01-12 9930 60430 53 3636584 60.10 60.40 60.10 60.20 0.10 0.17% 60.10 7 60.30 5 19.36
2018-01-15 9930 76665 57 4620530 60.50 60.50 60.10 60.20 0.00 0% 60.20 3 60.30 7 19.36
2018-01-16 9930 74181 57 4439360 60.20 60.20 59.40 60.00 0.20 -0.33% 59.90 3 60.00 22 19.29
2018-01-17 9930 133511 97 8021415 60.00 60.50 59.60 60.50 0.50 0.83% 60.40 8 60.50 27 19.45
2018-01-18 9930 97295 83 5872613 60.50 60.50 60.10 60.40 0.10 -0.17% 60.40 2 60.50 36 19.42
2018-01-19 9930 120518 86 7285781 60.40 60.50 60.10 60.50 0.10 0.17% 60.50 6 60.60 13 19.45
2018-01-22 9930 119747 85 7260717 60.50 60.80 60.40 60.60 0.10 0.17% 60.50 21 60.60 4 19.49
2018-01-23 9930 67467 58 4085913 60.60 60.70 60.40 60.60 0.00 0% 60.60 4 60.70 14 19.49
2018-01-24 9930 38621 42 2330445 60.40 60.60 60.20 60.30 0.30 -0.5% 60.20 2 60.40 3 19.39
2018-01-25 9930 45165 43 2720548 60.20 60.40 60.10 60.40 0.10 0.17% 60.30 16 60.40 30 19.42
2018-01-26 9930 65276 49 3953267 60.40 60.80 60.40 60.50 0.10 0.17% 60.50 2 60.60 1 19.45
2018-01-29 9930 58397 50 3521296 60.50 60.50 60.10 60.10 0.40 -0.66% 60.10 7 60.30 2 19.32
2018-01-30 9930 145882 125 8664012 60.10 60.10 59.00 59.00 1.10 -1.83% 59.00 2 59.10 2 18.97
2018-01-31 9930 68431 49 4015200 59.00 59.00 58.20 58.90 0.10 -0.17% 58.80 5 59.00 17 18.94
2018-02-01 9930 27024 27 1600146 58.90 59.50 58.90 59.20 0.30 0.51% 59.10 6 59.40 4 19.04
2018-02-02 9930 28100 27 1669100 59.60 59.60 59.20 59.30 0.10 0.17% 59.30 4 59.50 1 19.07
2018-02-05 9930 135540 102 7923960 58.70 59.00 58.10 58.30 1.00 -1.69% 58.30 3 58.50 6 18.75
2018-02-06 9930 224412 195 12784430 57.90 57.90 56.30 56.80 1.50 -2.57% 56.80 3 56.90 1 18.26
2018-02-07 9930 159176 111 9110577 56.80 57.60 56.80 57.30 0.50 0.88% 57.30 5 57.60 2 18.42
2018-02-08 9930 33453 32 1921174 57.40 57.70 57.30 57.70 0.40 0.7% 57.50 3 57.70 3 18.55
2018-02-09 9930 112347 94 6368382 56.90 57.40 56.40 57.30 0.40 -0.69% 57.20 7 57.30 1 18.42
2018-02-12 9930 41618 43 2379710 57.30 57.40 57.00 57.30 0.00 0% 57.30 9 57.40 5 18.42
2018-02-21 9930 55575 53 3220710 57.70 58.40 57.50 58.30 1.00 1.75% 58.00 3 58.30 5 18.75
2018-02-22 9930 48170 40 2799145 58.10 58.30 58.00 58.10 0.20 -0.34% 58.10 1 58.20 2 18.68
2018-02-23 9930 20530 22 1198864 58.20 58.50 58.20 58.30 0.20 0.34% 58.30 6 58.40 1 18.75
2018-02-26 9930 31690 27 1853370 58.80 58.80 58.30 58.40 0.10 0.17% 58.30 2 58.40 1 18.78
2018-02-27 9930 48437 49 2821519 58.40 58.40 57.90 58.40 0.00 0% 57.90 5 58.50 5 18.78
2018-03-01 9930 41206 34 2391330 58.40 58.40 57.90 58.10 0.30 -0.51% 58.10 1 58.40 1 18.68
2018-03-02 9930 32142 26 1859449 58.00 58.00 57.80 57.80 0.30 -0.52% 57.80 5 58.00 1 18.59
2018-03-05 9930 40007 34 2301911 57.90 57.90 57.40 57.40 0.40 -0.69% 57.40 2 57.80 5 18.46
2018-03-06 9930 58194 41 3329552 57.50 57.50 57.10 57.40 0.00 0% 57.40 1 57.70 3 18.46
2018-03-07 9930 82520 50 4721008 57.40 57.80 57.00 57.40 0.00 0% 57.10 2 57.50 2 18.46
2018-03-08 9930 94493 84 5392846 57.30 57.30 57.00 57.00 0.40 -0.7% 57.00 10 57.20 1 18.33
2018-03-09 9930 38263 42 2186669 57.40 57.40 57.00 57.10 0.10 0.18% 57.10 2 57.20 1 18.36
2018-03-12 9930 38000 34 2181200 57.20 57.60 57.10 57.40 0.30 0.53% 57.30 6 57.50 6 18.46
2018-03-13 9930 48051 46 2775488 57.40 58.30 57.40 58.20 0.80 1.39% 58.10 2 58.20 2 18.71
2018-03-14 9930 35650 31 2073360 58.20 58.20 58.00 58.20 0.00 0% 58.10 14 58.30 2 18.71
2018-03-15 9930 26000 24 1510300 58.00 58.20 58.00 58.20 0.00 0% 58.10 2 58.20 2 17.27
2018-03-20 9930 75809 61 4445690 58.50 58.90 58.10 58.90 0.30 1.2% 58.80 3 58.90 6 17.48
2018-03-21 9930 103916 89 6161517 59.00 59.50 59.00 59.30 0.40 0.68% 59.30 1 59.50 2 17.60
2018-03-22 9930 69084 55 4086864 59.50 59.50 58.90 58.90 0.40 -0.67% 59.00 5 59.10 5 17.48
2018-03-23 9930 155800 88 9232237 58.60 59.80 58.30 59.10 0.20 0.34% 59.10 14 59.20 1 17.54
2018-03-26 9930 218829 137 13105507 59.00 60.30 59.00 60.00 0.90 1.52% 59.90 8 60.00 2 17.80
2018-03-27 9930 107833 85 6479992 60.10 60.50 59.70 60.10 0.10 0.17% 59.80 5 60.10 5 17.83
2018-03-28 9930 40524 37 2430740 60.10 60.10 59.80 59.80 0.30 -0.5% 59.80 15 60.10 10 17.74
2018-03-29 9930 25253 25 1510928 59.80 60.00 59.80 59.80 0.00 0% 59.80 3 60.00 5 17.74
2018-03-30 9930 62176 54 3714760 60.00 60.00 59.50 59.50 0.30 -0.5% 59.60 1 59.80 4 17.66
2018-03-31 9930 26158 23 1550364 59.50 59.50 59.10 59.50 0.00 0% 59.30 5 59.50 4 17.66
2018-04-02 9930 43325 41 2583802 59.50 60.00 59.40 59.70 0.20 0.34% 59.60 5 59.80 1 17.72
2018-04-03 9930 31650 31 1884278 59.90 59.90 59.20 59.50 0.20 -0.34% 59.50 4 59.60 5 17.66
2018-04-09 9930 44206 41 2632536 59.50 59.60 59.40 59.60 0.10 0.17% 59.50 5 59.60 3 17.69
2018-04-10 9930 38593 45 2299380 59.60 59.80 59.40 59.70 0.10 0.17% 59.70 5 59.80 11 17.72
2018-04-11 9930 296805 178 17924183 59.90 61.00 59.80 61.00 1.30 2.18% 61.00 1 61.10 3 18.10
2018-04-12 9930 208796 123 12794131 61.50 61.50 61.00 61.30 0.30 0.49% 61.20 6 61.30 3 18.19
2018-04-13 9930 85188 69 5209298 61.30 61.70 60.80 60.90 0.40 -0.65% 60.90 2 61.00 1 18.07
2018-04-16 9930 80297 66 4883255 60.90 61.00 60.60 60.60 0.30 -0.49% 60.60 3 61.00 37 17.98
2018-04-17 9930 71000 52 4264600 60.50 60.50 59.90 60.10 0.50 -0.83% 60.10 4 60.20 1 17.83
2018-04-18 9930 107475 92 6417402 59.70 60.00 59.50 59.70 0.40 -0.67% 59.60 1 59.80 2 17.72
2018-04-19 9930 50579 50 3020522 59.70 59.80 59.50 59.70 0.00 0% 59.60 12 59.70 8 17.72
2018-04-20 9930 37638 40 2247987 59.70 59.90 59.60 59.70 0.00 0% 59.70 17 59.80 1 17.72
2018-04-23 9930 86150 55 5133184 59.50 59.70 59.50 59.50 0.20 -0.34% 59.50 1 59.60 1 17.66
2018-04-24 9930 91646 81 5426980 59.50 59.50 59.00 59.10 0.40 -0.67% 59.00 15 59.10 1 17.54
2018-04-25 9930 78389 78 4616344 59.00 59.50 58.70 59.50 0.40 0.68% 59.30 2 59.50 11 17.66
2018-04-26 9930 38309 35 2273977 59.50 59.60 59.10 59.30 0.20 -0.34% 59.20 9 59.50 3 17.60
2018-04-27 9930 66879 51 3999263 59.30 60.00 59.30 60.00 0.70 1.18% 59.90 1 60.00 16 17.80
2018-04-30 9930 55535 51 3323692 60.00 60.00 59.70 59.80 0.20 -0.33% 59.80 2 60.00 8 17.74
2018-05-02 9930 41073 39 2466795 59.80 60.20 59.80 59.80 0.00 0% 59.80 9 60.10 2 17.74
2018-05-03 9930 49500 42 2964100 60.10 60.10 59.60 59.80 0.00 0% 59.80 1 60.00 4 17.74
2018-05-04 9930 29200 24 1750000 59.90 60.00 59.90 60.00 0.20 0.33% 59.90 13 60.00 2 17.80
2018-05-07 9930 60389 56 3626140 60.00 60.20 59.70 59.90 0.10 -0.17% 59.80 1 60.00 7 17.77
2018-05-08 9930 202400 162 11920919 59.30 59.50 58.40 59.50 0.40 -0.67% 59.40 1 59.50 2 17.81
2018-05-09 9930 96162 69 5707338 59.50 59.60 59.10 59.50 0.00 0% 59.20 18 59.50 1 17.81
2018-05-10 9930 36200 28 2146919 59.50 59.50 59.20 59.30 0.20 -0.34% 59.30 1 59.50 5 17.75
2018-05-11 9930 68180 53 4043074 59.30 59.50 59.20 59.20 0.10 -0.17% 59.20 7 59.40 1 17.72
2018-05-14 9930 55300 43 3287549 59.40 59.90 59.20 59.70 0.50 0.84% 59.50 1 59.80 2 17.87
2018-05-15 9930 46455 48 2766525 59.70 59.90 59.30 59.80 0.10 0.17% 59.50 2 59.90 6 17.90
2018-05-16 9930 26011 22 1557258 59.90 60.00 59.80 59.80 0.00 0% 59.80 2 59.90 4 17.90
2018-05-17 9930 58671 56 3493523 59.80 59.80 59.30 59.80 0.00 0% 59.50 3 59.80 14 17.90
2018-05-18 9930 12085 14 721174 59.80 59.80 59.40 59.70 0.10 -0.17% 59.70 2 59.80 3 17.87
2018-05-21 9930 23152 25 1375773 59.70 59.70 59.30 59.50 0.20 -0.34% 59.40 3 59.70 3 17.81
2018-05-22 9930 30576 29 1817870 59.50 59.50 59.30 59.50 0.00 0% 59.30 14 59.60 1 17.81
2018-05-23 9930 22001 20 1309259 59.50 59.70 59.30 59.70 0.20 0.34% 59.50 1 59.70 1 17.87
2018-05-24 9930 94444 61 5661906 59.80 60.30 59.70 59.70 0.00 0% 59.70 6 60.00 5 17.87
2018-05-25 9930 25076 25 1501028 59.80 60.00 59.80 59.90 0.20 0.34% 59.80 2 59.90 1 17.93
2018-05-28 9930 30005 29 1796006 60.00 60.00 59.50 59.90 0.00 0% 59.50 1 60.00 14 17.93
2018-05-29 9930 34300 29 2043909 59.80 59.80 59.40 59.60 0.30 -0.5% 59.60 1 59.70 1 17.84
2018-05-30 9930 93489 67 5534691 59.60 59.60 59.00 59.50 0.10 -0.17% 59.20 2 59.50 1 17.81
2018-05-31 9930 60400 45 3619200 59.60 60.20 59.50 60.10 0.60 1.01% 60.00 1 60.20 8 17.99
2018-06-01 9930 29316 33 1750732 60.10 60.10 59.50 59.60 0.50 -0.83% 59.60 1 59.80 2 17.84
2018-06-04 9930 41207 38 2457420 59.60 59.80 59.30 59.70 0.10 0.17% 59.60 5 59.80 4 17.87
2018-06-05 9930 25637 30 1533589 59.90 59.90 59.70 59.80 0.10 0.17% 59.80 1 59.90 10 17.90
2018-06-06 9930 47377 39 2839278 59.80 60.00 59.80 59.90 0.10 0.17% 59.90 1 60.00 14 17.93
2018-06-08 9930 33200 25 1983660 59.80 59.90 59.60 59.80 0.00 -0.17% 59.80 1 60.00 22 17.90
2018-06-11 9930 26189 20 1568114 59.80 59.90 59.80 59.90 0.10 0.17% 59.80 13 59.90 2 17.93
2018-06-12 9930 55210 49 3298042 59.80 59.90 59.60 59.80 0.10 -0.17% 59.80 1 59.90 9 17.90
2018-06-13 9930 109133 53 6505271 59.70 59.70 59.50 59.70 0.10 -0.17% 59.60 9 59.80 8 17.87
2018-06-14 9930 72000 32 4296000 59.60 59.90 59.60 59.60 0.10 -0.17% 59.60 3 59.70 19 17.84
2018-06-15 9930 85060 41 5064974 59.60 59.70 59.40 59.60 0.00 0% 59.50 13 59.60 1 17.84
2018-06-19 9930 92100 53 5466880 59.50 59.50 59.20 59.30 0.30 -0.5% 59.20 27 59.30 5 17.75
2018-06-20 9930 88200 69 5224139 59.20 59.40 59.20 59.20 0.10 -0.17% 59.20 6 59.30 2 17.72
2018-06-21 9930 46100 44 2731560 59.30 59.40 59.10 59.10 0.10 -0.17% 59.10 21 59.30 2 17.69
2018-06-22 9930 64424 63 3807987 59.10 59.30 59.00 59.10 0.00 0% 59.00 41 59.10 10 17.69
2018-06-25 9930 29201 22 1739359 59.80 59.80 59.50 59.50 0.40 0.68% 59.40 6 59.50 7 17.81
2018-06-26 9930 57007 28 3377417 59.50 59.50 59.10 59.20 0.30 -0.5% 59.20 3 59.30 16 17.72
2018-06-27 9930 78000 46 4610700 59.20 59.20 58.70 58.70 0.50 -0.84% 58.70 3 59.00 5 17.57
2018-06-28 9930 66500 56 3886399 58.70 58.80 58.10 58.60 0.10 -0.17% 58.50 2 58.70 16 17.54
2018-06-29 9930 15475 20 906881 58.60 58.70 58.50 58.70 0.10 0.17% 58.60 10 58.70 4 17.57
2018-07-02 9930 17800 19 1049218 58.70 59.00 58.70 58.90 0.20 0.34% 58.90 3 59.00 6 17.63
2018-07-03 9930 47680 37 2816320 59.00 59.20 59.00 59.00 0.10 0.17% 59.00 5 59.10 2 17.66
2018-07-04 9930 42406 39 2484791 58.50 58.70 58.50 58.60 0.40 -0.68% 58.60 6 58.70 4 17.54
2018-07-05 9930 13132 17 770000 58.60 58.70 58.60 58.60 0.00 0% 58.60 1 58.70 3 17.54
2018-07-06 9930 45778 37 2671134 58.50 58.50 58.10 58.40 0.20 -0.34% 58.20 11 58.40 6 17.49
2018-07-09 9930 46210 32 2707336 58.40 58.90 58.20 58.80 0.40 0.68% 58.40 7 58.90 1 17.60
2018-07-10 9930 9632 17 567671 59.00 59.00 58.80 58.80 0.00 0% 58.80 5 59.00 1 17.60
2018-07-11 9930 41001 25 2426660 58.60 59.80 58.60 59.50 0.70 1.19% 58.70 1 59.50 1 17.81
2018-07-12 9930 7404 13 436975 59.00 59.10 59.00 59.10 0.40 -0.67% 59.10 1 59.30 2 17.69
2018-07-13 9930 14111 17 836180 59.10 59.40 59.10 59.20 0.10 0.17% 59.10 7 59.20 10 17.72
2018-07-16 9930 50800 39 2988140 58.80 59.10 58.60 59.10 0.10 -0.17% 58.90 2 59.10 1 17.69
2018-07-17 9930 19168 17 1132845 59.30 59.30 59.00 59.10 0.00 0% 59.00 3 59.30 4 17.69
2018-07-18 9930 49500 39 2942800 59.50 59.50 59.40 59.50 0.40 0.68% 59.30 2 59.50 15 17.81
2018-07-19 9930 34000 25 2022500 59.70 59.70 59.30 59.60 0.10 0.17% 59.50 1 59.60 3 17.84
2018-07-20 9930 29100 21 1730800 59.60 59.60 59.30 59.40 0.20 -0.34% 59.40 9 59.50 4 17.78
2018-07-23 9930 41321 35 2466760 59.50 59.90 59.50 59.70 0.30 0.51% 59.70 1 59.80 11 17.87
2018-07-24 9930 64100 46 3826520 60.00 60.00 59.50 59.50 0.20 -0.34% 59.40 1 59.50 2 17.81
2018-07-25 9930 69235 44 4128764 59.50 59.90 59.40 59.70 0.20 0.34% 59.70 6 59.80 3 17.87
2018-07-26 9930 130710 88 7848300 59.70 60.20 59.70 60.10 0.40 0.67% 60.00 13 60.10 6 17.99
2018-07-27 9930 211066 136 12699276 60.10 60.30 60.00 60.30 0.20 0.33% 60.20 9 60.30 2 18.05
2018-07-30 9930 333090 234 20194467 60.30 61.00 60.30 61.00 0.70 1.16% 61.00 2 61.20 2 18.26
2018-07-31 9930 261546 227 14505476 55.10 55.90 55.10 55.60 0.00 -8.85% 55.60 4 55.70 2 16.65
2018-08-01 9930 103461 79 5796569 55.60 56.20 55.60 56.10 0.50 0.9% 56.10 14 56.50 1 16.80
2018-08-02 9930 128018 113 7154180 56.10 56.10 55.70 55.70 0.40 -0.71% 55.60 12 55.80 1 16.68
2018-08-03 9930 62999 58 3515742 56.20 56.20 55.60 55.70 0.00 0% 55.70 26 56.00 13 16.68
2018-08-06 9930 40700 44 2298500 56.10 56.50 56.10 56.20 0.50 0.9% 56.10 4 56.20 5 16.83
2018-08-07 9930 32567 35 1837119 56.20 56.50 56.20 56.50 0.30 0.53% 56.40 23 56.60 3 16.10
2018-08-08 9930 38874 34 2206477 56.60 57.00 56.60 57.00 0.50 0.88% 57.00 2 57.10 1 16.24
2018-08-09 9930 31020 28 1787166 57.00 57.90 57.00 57.90 0.90 1.58% 57.80 4 57.90 7 16.50
2018-08-10 9930 53050 36 3078915 57.90 58.20 57.90 58.00 0.10 0.17% 58.00 7 58.10 10 16.52
2018-08-13 9930 87899 82 5003029 57.90 58.00 56.40 56.90 1.10 -1.9% 56.90 2 57.00 3 16.21
2018-08-14 9930 37247 44 2120251 57.00 57.00 56.80 56.90 0.00 0% 56.90 2 57.00 8 16.21
2018-08-15 9930 37733 41 2142646 56.70 56.80 56.70 56.80 0.10 -0.18% 56.70 3 56.80 1 16.18
2018-08-16 9930 56100 42 3171900 56.80 56.80 56.40 56.60 0.20 -0.35% 56.40 4 56.60 1 16.13
2018-08-17 9930 24240 24 1380200 57.20 57.20 56.70 56.90 0.30 0.53% 56.70 6 56.90 1 16.21
2018-08-20 9930 32300 35 1835308 56.90 56.90 56.70 56.90 0.00 0% 56.70 1 56.90 6 16.21
2018-08-21 9930 30358 33 1726841 56.90 57.00 56.50 57.00 0.10 0.18% 56.80 3 57.00 7 16.24
2018-08-22 9930 50480 47 2894201 58.00 58.00 57.00 57.30 0.30 0.53% 57.10 1 57.50 6 16.32
2018-08-23 9930 4000 4 229200 57.30 57.30 57.30 57.30 0.00 0% 57.10 2 57.50 6 16.32
2018-08-24 9930 30400 33 1730378 57.10 57.10 56.70 56.70 0.60 -1.05% 56.70 1 57.00 2 16.15
2018-08-27 9930 14672 20 832304 56.70 56.80 56.60 56.80 0.10 0.18% 56.70 4 56.80 6 16.18
2018-08-28 9930 27106 27 1543972 57.00 57.10 56.90 56.90 0.10 0.18% 56.80 4 57.20 1 16.21
2018-08-29 9930 36661 39 2089074 56.90 57.40 56.70 56.90 0.00 0% 56.90 1 57.30 4 16.21
2018-08-30 9930 23287 27 1324343 56.90 57.20 56.70 56.70 0.20 -0.35% 56.70 12 57.20 9 16.15
2018-08-31 9930 20456 16 1162220 57.20 57.20 56.60 56.90 0.20 0.35% 56.80 1 56.90 3 16.21
2018-09-03 9930 26500 29 1510298 57.00 57.00 56.90 57.00 0.10 0.18% 56.90 3 57.00 4 16.24
2018-09-04 9930 16500 16 940250 57.00 57.00 56.90 57.00 0.00 0% 56.80 2 57.00 1 16.24
2018-09-05 9930 20000 16 1135500 56.80 57.00 56.70 56.70 0.30 -0.53% 56.70 1 56.80 1 16.15
2018-09-06 9930 17517 22 992670 56.70 56.70 56.60 56.60 0.10 -0.18% 56.60 5 56.70 4 16.13
2018-09-07 9930 69597 73 3911488 56.60 56.60 56.00 56.00 0.60 -1.06% 56.00 9 56.20 2 15.95
2018-09-10 9930 54185 52 3011252 56.00 56.00 55.30 55.90 0.10 -0.18% 55.80 1 55.90 2 15.93
2018-09-11 9930 4915 7 276172 56.00 56.10 56.00 56.10 0.20 0.36% 55.80 4 56.10 1 15.98
2018-09-12 9930 23730 32 1333843 56.10 56.50 55.90 56.10 0.00 0% 56.10 3 56.30 4 15.98
2018-09-13 9930 37013 45 2081632 56.10 56.60 56.00 56.10 0.00 0% 56.00 2 56.30 3 15.98
2018-09-14 9930 30179 28 1688495 55.90 56.10 55.90 56.10 0.00 0% 56.00 1 56.10 4 15.98
2018-09-17 9930 32998 34 1854683 56.10 56.40 56.00 56.30 0.20 0.36% 56.00 5 56.30 13 16.04
2018-09-18 9930 34889 37 1960249 56.30 56.40 56.10 56.10 0.20 -0.36% 56.10 7 56.20 2 15.98
2018-09-19 9930 106605 145 6006312 55.90 56.70 55.80 56.40 0.30 0.53% 56.10 31 56.60 2 16.07
2018-09-20 9930 34982 62 1973976 56.60 56.60 56.10 56.10 0.30 -0.53% 56.10 5 56.50 4 15.98
2018-09-21 9930 31433 55 1766071 56.30 56.40 56.00 56.00 0.10 -0.18% 56.00 7 56.20 1 15.95
2018-09-25 9930 45669 68 2566122 56.00 56.40 56.00 56.40 0.40 0.71% 56.20 6 56.50 6 16.07
2018-09-26 9930 28482 42 1605428 56.40 56.50 56.20 56.50 0.10 0.18% 56.20 2 56.50 5 16.10
2018-09-27 9930 29462 33 1662085 56.50 56.50 56.30 56.40 0.10 -0.18% 56.30 5 56.50 11 16.07
2018-09-28 9930 62995 71 3529412 56.30 56.30 55.90 56.00 0.40 -0.71% 56.00 3 56.10 3 15.95
2018-10-01 9930 40666 50 2276396 56.00 56.10 55.90 55.90 0.10 -0.18% 55.90 1 56.00 1 15.93
2018-10-02 9930 9300 17 521100 56.00 56.20 56.00 56.00 0.10 0.18% 56.00 7 56.10 4 15.95
2018-10-03 9930 96359 97 5371662 56.00 56.00 55.40 55.50 0.50 -0.89% 55.50 5 55.80 4 15.81
2018-10-04 9930 52367 43 2908352 56.00 56.00 55.40 55.50 0.00 0% 55.50 2 55.60 4 15.81
2018-10-05 9930 83804 84 4613322 55.40 55.40 54.90 55.00 0.50 -0.9% 55.00 3 55.10 16 15.67
2018-10-08 9930 44546 52 2455488 55.20 55.50 55.00 55.30 0.30 0.55% 55.20 8 55.50 4 15.75
2018-10-09 9930 37339 44 2065577 55.30 55.40 55.00 55.40 0.10 0.18% 55.20 12 55.30 2 15.78
2018-10-11 9930 188139 174 10089146 53.00 54.40 53.00 53.40 2.00 -3.61% 53.30 3 53.40 2 15.21
2018-10-12 9930 125418 137 6650936 53.00 53.70 52.60 53.70 0.30 0.56% 53.60 2 53.80 1 15.30
2018-10-15 9930 48310 52 2582075 53.80 53.80 53.30 53.30 0.40 -0.74% 53.30 15 53.50 2 15.19
2018-10-16 9930 23651 31 1266190 53.30 53.80 53.30 53.50 0.20 0.38% 53.60 5 53.80 5 15.24
2018-10-17 9930 44064 41 2360822 53.80 53.80 53.40 53.50 0.00 0% 53.50 2 53.60 4 15.24
2018-10-18 9930 23539 23 1256735 53.50 53.60 53.10 53.20 0.30 -0.56% 53.10 8 53.40 2 15.16
2018-10-19 9930 49366 53 2606598 53.10 53.10 52.60 53.00 0.20 -0.38% 52.70 1 53.00 1 15.10
2018-10-22 9930 47115 45 2479118 52.70 52.80 52.50 52.60 0.40 -0.75% 52.60 3 52.80 1 14.99
2018-10-23 9930 45390 45 2380165 52.50 52.70 52.20 52.50 0.10 -0.19% 52.20 4 52.50 13 14.96
2018-10-24 9930 86300 67 4496250 52.20 52.20 52.00 52.20 0.30 -0.57% 52.20 1 52.40 3 14.87
2018-10-25 9930 138679 107 7091431 52.00 52.00 50.90 51.10 1.10 -2.11% 51.10 1 51.20 10 14.56
2018-10-26 9930 71792 66 3661992 51.20 51.20 50.90 50.90 0.20 -0.39% 50.80 15 51.00 6 14.50
2018-10-29 9930 35708 41 1820208 50.90 51.00 50.90 51.00 0.10 0.2% 50.90 7 51.00 6 14.53
2018-10-30 9930 121855 113 6122221 51.00 51.00 50.00 50.10 0.90 -1.76% 50.00 33 50.10 7 14.27
2018-10-31 9930 61973 53 3143827 50.10 51.00 50.10 50.40 0.30 0.6% 50.50 2 50.90 3 14.36
2018-11-01 9930 37735 35 1918478 50.50 51.30 50.50 51.00 0.60 1.19% 51.00 2 51.30 3 14.53
2018-11-02 9930 38827 36 1987504 51.00 51.90 50.90 51.90 0.90 1.76% 51.20 2 51.90 2 14.79
2018-11-05 9930 19000 29 979398 51.90 51.90 51.40 51.50 0.40 -0.77% 51.30 4 51.50 4 14.67
2018-11-06 9930 6059 9 313085 51.90 51.90 51.50 51.80 0.30 0.58% 51.50 14 51.80 7 14.76
2018-11-07 9930 20450 16 1058040 51.80 51.80 51.70 51.70 0.10 -0.19% 51.70 2 51.80 5 14.73
2018-11-08 9930 18200 18 943020 51.80 51.90 51.70 51.70 0.00 0% 51.70 16 51.80 8 16.01
2018-11-09 9930 46331 36 2409609 52.10 52.10 51.80 51.90 0.20 0.39% 51.90 1 52.10 5 16.07
2018-11-12 9930 367612 240 19301589 52.50 52.70 52.30 52.50 0.60 1.16% 52.50 12 52.60 2 16.25
2018-11-13 9930 26313 28 1375231 52.30 52.50 52.10 52.20 0.30 -0.57% 52.10 6 52.30 1 16.16
2018-11-14 9930 30400 29 1592659 52.30 52.50 52.20 52.40 0.20 0.38% 52.30 3 52.50 19 16.22
2018-11-16 9930 15278 18 800495 52.40 52.50 52.30 52.30 0.10 -0.19% 52.20 7 52.50 58 16.19
2018-11-19 9930 14410 19 754023 52.30 52.40 52.30 52.30 0.00 0% 52.10 1 52.40 2 16.19
2018-11-20 9930 7645 11 397332 51.60 52.10 51.60 52.00 0.30 -0.57% 52.00 2 52.10 4 16.10
2018-11-21 9930 25052 28 1304112 51.60 52.20 51.60 52.20 0.20 0.38% 52.00 7 52.20 3 16.16
2018-11-22 9930 12845 15 668308 52.20 52.20 51.80 51.90 0.30 -0.57% 51.80 2 52.00 3 16.07
2018-11-23 9930 10300 11 533200 51.90 51.90 51.70 51.70 0.20 -0.39% 51.70 2 51.80 1 16.01
2018-11-26 9930 43930 47 2288945 51.80 52.20 51.80 52.20 0.50 0.97% 51.90 4 52.20 9 16.16
2018-11-27 9930 47399 42 2473546 52.40 52.50 51.90 52.50 0.30 0.57% 52.40 1 52.50 21 16.25
2018-11-28 9930 72400 71 3752799 52.00 52.00 51.50 51.80 0.70 -1.33% 51.70 2 51.80 4 16.04
2018-11-29 9930 61451 66 3175252 51.80 51.90 51.50 51.50 0.30 -0.58% 51.40 2 51.50 2 15.94
2018-11-30 9930 133806 118 6909473 51.50 52.20 51.40 52.20 0.70 1.36% 51.50 5 52.20 6 16.16
2018-12-03 9930 110567 100 5747664 52.20 52.20 51.60 52.20 0.00 0% 52.00 1 52.20 1 16.16
2018-12-04 9930 103628 99 5361106 51.80 52.10 51.60 51.90 0.30 -0.57% 51.70 12 51.90 1 16.07
2018-12-05 9930 60133 65 3100916 51.50 51.80 51.50 51.70 0.20 -0.39% 51.60 5 51.90 3 16.01
2018-12-06 9930 106742 105 5469213 51.60 51.60 51.00 51.10 0.60 -1.16% 51.00 10 51.40 1 15.82
2018-12-07 9930 66219 58 3383776 51.10 51.30 51.00 51.00 0.10 -0.2% 51.00 10 51.30 4 15.79
2018-12-10 9930 85777 60 4385614 51.00 51.50 50.90 51.00 0.00 0% 51.00 19 51.50 6 15.79
2018-12-11 9930 102905 96 5248933 51.00 51.50 50.80 51.00 0.00 0% 50.90 5 51.00 1 15.79
2018-12-12 9930 100228 104 5127470 51.20 51.60 51.00 51.10 0.10 0.2% 51.10 1 51.20 2 15.82
2018-12-13 9930 116900 110 5973649 51.20 51.50 51.00 51.50 0.40 0.78% 51.20 1 51.50 2 15.94
2018-12-14 9930 85800 60 4385300 51.30 51.50 51.00 51.00 0.50 -0.97% 51.00 13 51.40 2 15.79
2018-12-17 9930 58000 58 2962200 51.30 51.30 50.90 51.00 0.00 0% 50.90 3 51.00 28 15.79
2018-12-18 9930 80100 65 4062100 51.00 51.00 50.50 50.50 0.50 -0.98% 50.50 21 50.90 2 15.63
2018-12-19 9930 220700 149 11087017 50.70 50.70 50.00 50.20 0.30 -0.59% 50.20 3 50.30 4 15.54
2018-12-20 9930 159059 96 7957579 50.20 50.20 50.00 50.00 0.20 -0.4% 50.00 17 50.20 2 15.48
2018-12-21 9930 87400 73 4373017 50.00 50.20 50.00 50.10 0.10 0.2% 50.00 37 50.20 1 15.51
2018-12-22 9930 82610 42 4135422 50.10 50.10 50.00 50.10 0.00 0% 50.00 34 50.10 2 15.51
2018-12-24 9930 114427 102 5724150 50.10 50.20 49.95 50.00 0.10 -0.2% 50.00 6 50.20 5 15.48
2018-12-25 9930 87187 64 4357316 49.90 50.10 49.90 49.90 0.10 -0.2% 49.90 13 50.00 29 15.45
2018-12-26 9930 70914 74 3546550 50.40 50.40 49.95 49.95 0.05 0.1% 49.95 1 50.00 25 15.46
2018-12-27 9930 48100 56 2405400 50.00 50.10 49.95 50.00 0.05 0.1% 49.95 9 50.00 18 15.48
2018-12-28 9930 38030 33 1902971 50.00 50.30 49.95 50.10 0.10 0.2% 50.10 2 50.30 4 15.51