南紡(1440)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　12.00
0
0%		11.80
-0.2
-1.67%		11.60
-0.2
-1.69%		 　11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.85
0.25
2.16%		11.75
-0.1
-0.84%		11.75
0
0%		 　11.75
0
0%		11.90
0.15
1.28%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		12.00
0.05
0.42%		 　12.05
0.05
0.42%		12.15
0.1
0.83%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		12.10
0
0%		 　12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		 11.92
2 月　　　　　　　　　　12.10
0.05
0.41%		12.10
0
0%		12.20
0.1
0.83%		12.15
-0.05
-0.41%		 　　12.15
0
0%		12.20
0.05
0.41%		12.40
0.2
1.64%		12.30
-0.1
-0.81%		12.25
-0.05
-0.41%		 　12.40
0.15
1.22%		12.40
0
0%		12.25
-0.15
-1.21%		 12.28
3 月　　　12.40
0.15
1.22%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.40
0.05
0.4%		 　12.40
0
0%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.40
0.05
0.4%		 　12.40
0
0%		12.25
-0.15
-1.21%		12.25
0
0%		12.30
0.05
0.41%		12.15
-0.15
-1.22%		 　12.15
0
0%		12.20
0.05
0.41%		12.20
0
0%		12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		 12.29
4 月12.05
-0.05
-0.41%		12.05
0
0%		12.20
0.15
1.24%		 　　　12.25
0.05
0.41%		12.25
0
0%		12.25
0
0%		12.20
-0.05
-0.41%		12.20
0
0%		 　12.25
0.05
0.41%		 12.30
0.05
0.41%		12.30
0
0%		12.20
-0.1
-0.81%		 　12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.15
0
0%		12.10
-0.05
-0.41%		 　12.10
0
0%		12.05
-0.05
-0.41%		 12.18
5 月　12.10
0.05
0.41%		12.05
-0.05
-0.41%		 　12.10
0.05
0.41%		12.10
0
0%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.10
0
0%		 　12.00
-0.1
-0.83%		12.00
0
0%		11.95
-0.05
-0.42%		11.95
0
0%		12.05
0.1
0.84%		 　12.15
0.1
0.83%		 12.35
0.2
1.65%		12.20
-0.15
-1.21%		12.20
0
0%		 　12.30
0.1
0.82%		13.00
0.7
5.69%		12.60
-0.4
-3.08%		12.35
-0.25
-1.98%		12.40
0.05
0.4%		12.2
6 月 　12.30
-0.1
-0.81%		12.20
-0.1
-0.81%		12.20
0
0%		12.15
-0.05
-0.41%		 　　12.10
-0.05
-0.41%		12.10
0
0%		12.05
-0.05
-0.41%		12.05
0
0%		12.05
0
0%		 　12.15
0.1
0.83%		12.10
-0.05
-0.41%		12.10
0
0%		12.10
0
0%		12.20
0.1
0.83%		 　12.20
0
0%		12.20
0
0%		12.25
0.05
0.41%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		 12.19
7 月12.35
0.1
0.82%		12.40
0.05
0.4%		12.35
-0.05
-0.4%		12.35
0
0%		12.40
0.05
0.4%		 　12.30
-0.1
-0.81%		12.25
-0.05
-0.41%		12.35
0.1
0.82%		12.35
0
0%		12.30
-0.05
-0.4%		 　12.35
0.05
0.41%		12.45
0.1
0.81%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.40
0.05
0.4%		 　12.35
-0.05
-0.4%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.35
0.1
0.82%		12.30
-0.05
-0.4%		 　12.30
0
0%		12.30
0
0%		12.25
-0.05
-0.41%		12.34
8 月12.25
0
0%		12.20
-0.05
-0.41%		 　12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.10
0
0%		11.85
-0.25
-2.07%		 　　11.85
0
0%		11.70
-0.15
-1.27%		11.70
0
0%		11.60
-0.1
-0.85%		11.60
0
0%		 　11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.65
0
0%		11.50
-0.15
-1.29%		11.50
0
0%		 　11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		11.20
0
0%		11.10
-0.1
-0.89%		11.50
0.4
3.6%		 11.69
9 月　11.45
-0.05
-0.43%		11.45
0
0%		11.55
0.1
0.87%		11.55
0
0%		11.45
-0.1
-0.87%		 　11.35
-0.1
-0.87%		11.45
0.1
0.88%		11.35
-0.1
-0.87%		11.35
0
0%		 　　11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.55
0.2
1.76%		 　11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		11.25
-0.1
-0.88%		 11.4
10 月11.30
0.05
0.44%		11.30
0
0%		11.30
0
0%		11.20
-0.1
-0.88%		 　11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.20
-0.05
-0.44%		 　　　11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.25
0
0%		11.35
0.1
0.89%		11.50
0.15
1.32%		 　11.50
0
0%		11.55
0.05
0.43%		11.35
-0.2
-1.73%		11.35
0
0%		11.25
-0.1
-0.88%		 　11.25
0
0%		11.25
0
0%		11.25
0
0%		11.20
-0.05
-0.44%		11.3
11 月11.15
-0.05
-0.45%		 　11.30
0.15
1.35%		11.20
-0.1
-0.88%		11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.05
-0.1
-0.9%		10.90
-0.15
-1.36%		10.90
0
0%		10.80
-0.1
-0.92%		10.80
0
0%		 　10.75
-0.05
-0.46%		10.75
0
0%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		 　10.65
-0.05
-0.47%		10.55
-0.1
-0.94%		10.65
0.1
0.95%		10.65
0
0%		10.55
-0.1
-0.94%		 10.86
12 月　10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.45
0
0%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 　10.65
0.15
1.43%		10.60
-0.05
-0.47%		10.60
0
0%		10.50
-0.1
-0.94%		10.60
0.1
0.95%		 　10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.55
0
0%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		 　10.60
0
0%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.55
-0.05
-0.47%		10.55
0
0%		 　10.55
0
0%		10.50
-0.05
-0.47%		10.55

說明:最高漲幅:5.69%最低跌幅:-3.08% 最高價:13.00最低價:10.40平均價:11.75,灰色底表示週末,漲101天(9.9)元,跌122天(-9.95)元,平盤80天
6%=1,4%=1,2%=5,1%=47,0%=127,-0%=1,-1%=6,-2%=43,-3%=72,

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
2019-01-02 1440 1792860 470 21450220 12.15 12.15 11.90 12.00 0.05 0% 12.00 61 12.05 24 15.38
2019-01-03 1440 1487621 444 17674036 12.00 12.00 11.80 11.80 0.20 -1.67% 11.80 176 11.85 20 15.13
2019-01-04 1440 2211580 587 25761370 11.75 11.75 11.55 11.60 0.20 -1.69% 11.55 138 11.60 2 14.87
2019-01-07 1440 1740405 464 20374908 11.70 11.75 11.65 11.65 0.05 0.43% 11.65 61 11.70 65 14.94
2019-01-08 1440 1826713 535 21168155 11.60 11.65 11.50 11.60 0.05 -0.43% 11.60 71 11.65 14 14.87
2019-01-09 1440 582960 279 6873068 11.65 11.85 11.65 11.85 0.25 2.16% 11.80 61 11.85 68 15.19
2019-01-10 1440 445153 226 5255608 11.80 11.90 11.75 11.75 0.10 -0.84% 11.75 79 11.85 31 15.06
2019-01-11 1440 364198 176 4291863 11.85 11.85 11.70 11.75 0.00 0% 11.75 36 11.80 1 15.06
2019-01-14 1440 334982 197 3925321 11.70 11.80 11.65 11.75 0.00 0% 11.70 16 11.75 13 15.06
2019-01-15 1440 324967 149 3842504 11.75 11.90 11.75 11.90 0.15 1.28% 11.85 3 11.90 86 15.26
2019-01-16 1440 522109 331 6192232 11.95 11.95 11.80 11.85 0.05 -0.42% 11.80 44 11.90 165 15.19
2019-01-17 1440 316197 149 3765849 11.90 11.95 11.90 11.95 0.10 0.84% 11.90 15 11.95 165 15.32
2019-01-18 1440 490821 228 5873558 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 39 12.00 58 15.38
2019-01-21 1440 385139 141 4624618 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 28 12.05 84 15.45
2019-01-22 1440 989461 303 11963702 12.10 12.15 12.05 12.15 0.10 0.83% 12.10 11 12.15 164 15.58
2019-01-23 1440 326633 143 3931972 12.10 12.10 12.00 12.05 0.10 -0.82% 12.00 118 12.05 24 15.45
2019-01-24 1440 456537 181 5516644 12.05 12.15 12.00 12.10 0.05 0.41% 12.10 47 12.15 69 15.51
2019-01-25 1440 293370 180 3548590 12.10 12.15 12.05 12.10 0.00 0% 12.05 104 12.10 128 15.51
2019-01-28 1440 552929 167 6712682 12.10 12.20 12.10 12.20 0.10 0.83% 12.10 79 12.20 136 15.64
2019-01-29 1440 509226 262 6152569 12.20 12.20 12.00 12.10 0.10 -0.82% 12.05 43 12.10 1 15.51
2019-01-30 1440 378191 147 4561408 12.05 12.15 12.00 12.05 0.05 -0.41% 12.05 63 12.10 71 15.45
2019-02-11 1440 426522 203 5177114 12.15 12.20 12.05 12.10 0.05 0.41% 12.10 38 12.15 3 15.51
2019-02-12 1440 256467 160 3108123 12.05 12.20 12.05 12.10 0.00 0% 12.10 67 12.15 15 15.51
2019-02-13 1440 425203 190 5174162 12.15 12.25 12.10 12.20 0.10 0.83% 12.15 98 12.20 10 15.64
2019-02-14 1440 636001 250 7732508 12.20 12.20 12.10 12.15 0.05 -0.41% 12.15 48 12.20 96 15.58
2019-02-18 1440 575821 215 7013926 12.20 12.20 12.15 12.15 0.05 0% 12.15 143 12.20 1 15.58
2019-02-19 1440 399475 131 4872589 12.15 12.25 12.10 12.20 0.05 0.41% 12.20 59 12.25 112 15.64
2019-02-20 1440 905366 393 11161591 12.25 12.40 12.25 12.40 0.20 1.64% 12.35 79 12.40 225 15.90
2019-02-21 1440 389316 172 4796832 12.40 12.40 12.30 12.30 0.10 -0.81% 12.30 26 12.35 49 15.77
2019-02-22 1440 391529 146 4810877 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 12 12.30 30 15.71
2019-02-25 1440 1264203 281 15617304 12.30 12.40 12.30 12.40 0.15 1.22% 12.40 73 12.45 129 15.90
2019-02-26 1440 472937 193 5874559 12.45 12.45 12.40 12.40 0.00 0% 12.35 66 12.40 1 15.90
2019-02-27 1440 581133 206 7153380 12.40 12.40 12.25 12.25 0.15 -1.21% 12.25 62 12.30 20 15.71
2019-03-04 1440 487338 221 6013695 12.25 12.40 12.25 12.40 0.15 1.22% 12.35 69 12.40 27 15.90
2019-03-05 1440 1107359 262 13764310 12.40 12.50 12.30 12.45 0.05 0.4% 12.45 56 12.50 46 15.96
2019-03-06 1440 358352 240 4437259 12.40 12.45 12.35 12.40 0.05 -0.4% 12.35 97 12.40 6 15.90
2019-03-07 1440 316216 140 3902712 12.30 12.40 12.30 12.35 0.05 -0.4% 12.35 4 12.40 178 15.83
2019-03-08 1440 258424 101 3186277 12.30 12.40 12.30 12.40 0.05 0.4% 12.35 96 12.40 193 15.90
2019-03-11 1440 194301 105 2398440 12.35 12.40 12.30 12.40 0.00 0% 12.35 1 12.40 292 15.90
2019-03-12 1440 719996 200 8927090 12.40 12.50 12.35 12.45 0.05 0.4% 12.40 8 12.45 36 15.96
2019-03-13 1440 252543 126 3129724 12.40 12.45 12.35 12.40 0.05 -0.4% 12.40 12 12.45 119 15.90
2019-03-14 1440 1225957 379 15078764 12.45 12.50 12.20 12.35 0.05 -0.4% 12.25 17 12.35 46 15.83
2019-03-15 1440 472104 251 5815025 12.35 12.40 12.25 12.40 0.05 0.4% 12.30 13 12.40 147 15.90
2019-03-18 1440 457023 202 5635026 12.40 12.40 12.30 12.40 0.00 0% 12.30 66 12.40 116 15.90
2019-03-19 1440 956528 520 11753318 12.40 12.40 12.25 12.25 0.15 -1.21% 12.25 72 12.35 135 18.85
2019-03-20 1440 572530 370 7035576 12.25 12.35 12.25 12.25 0.00 0% 12.25 83 12.35 117 18.85
2019-03-21 1440 551024 288 6753183 12.25 12.35 12.20 12.30 0.05 0.41% 12.25 32 12.30 36 18.92
2019-03-22 1440 1422234 440 17334817 12.25 12.30 12.15 12.15 0.15 -1.22% 12.15 115 12.20 33 18.69
2019-03-25 1440 362225 258 4392403 12.15 12.15 12.05 12.15 0.00 0% 12.15 2 12.20 106 18.69
2019-03-26 1440 360323 135 4376600 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 56 12.20 49 18.77
2019-03-27 1440 400653 196 4870206 12.20 12.20 12.10 12.20 0.00 0% 12.15 21 12.20 31 18.77
2019-03-28 1440 746034 462 9051925 12.15 12.20 12.10 12.15 0.05 -0.41% 12.15 6 12.20 95 18.69
2019-03-29 1440 927186 822 11211824 12.15 12.15 12.05 12.10 0.05 -0.41% 12.05 196 12.15 105 18.62
2019-04-01 1440 542746 426 6566409 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 93 12.10 43 18.54
2019-04-02 1440 379186 297 4587027 12.10 12.15 12.05 12.05 0.00 0% 12.05 220 12.10 12 18.54
2019-04-03 1440 831117 480 10073298 12.05 12.20 12.05 12.20 0.15 1.24% 12.15 10 12.20 293 18.77
2019-04-08 1440 444833 352 5438977 12.20 12.30 12.15 12.25 0.05 0.41% 12.20 45 12.25 8 18.85
2019-04-09 1440 488340 246 5974213 12.30 12.30 12.20 12.25 0.00 0% 12.20 16 12.25 30 18.85
2019-04-10 1440 910294 532 11119098 12.25 12.25 12.15 12.25 0.00 0% 12.20 4 12.25 5 18.85
2019-04-11 1440 439529 241 5378855 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 79 12.30 282 18.77
2019-04-12 1440 313799 284 3832522 12.25 12.25 12.20 12.20 0.00 0% 12.20 4 12.25 47 18.77
2019-04-15 1440 697805 466 8518961 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 1 12.25 58 18.85
2019-04-17 1440 528030 527 6470132 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 26 12.30 86 18.92
2019-04-18 1440 1103550 309 13494499 12.25 12.30 12.10 12.30 0.00 0% 12.15 7 12.30 192 18.92
2019-04-19 1440 150959 98 1843390 12.25 12.25 12.15 12.20 0.10 -0.81% 12.20 16 12.25 60 18.77
2019-04-22 1440 456030 129 5557861 12.25 12.25 12.15 12.15 0.05 -0.41% 12.15 19 12.20 30 18.69
2019-04-23 1440 360383 107 4389346 12.15 12.20 12.15 12.20 0.05 0.41% 12.15 128 12.20 115 18.77
2019-04-24 1440 630336 206 7663776 12.20 12.20 12.10 12.15 0.05 -0.41% 12.10 296 12.15 44 18.69
2019-04-25 1440 169058 96 2054343 12.20 12.20 12.10 12.15 0.00 0% 12.15 2 12.20 74 18.69
2019-04-26 1440 650072 123 7860367 12.15 12.15 12.05 12.10 0.05 -0.41% 12.05 234 12.10 61 18.62
2019-04-29 1440 366824 129 4437538 12.10 12.15 12.05 12.10 0.00 0% 12.10 23 12.15 58 18.62
2019-04-30 1440 489037 121 5905492 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 113 12.10 91 18.54
2019-05-02 1440 1191857 383 14330462 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 5 12.10 33 18.62
2019-05-03 1440 268718 92 3241845 12.00 12.10 12.00 12.05 0.05 -0.41% 12.05 90 12.10 114 18.54
2019-05-06 1440 475733 191 5727346 12.05 12.10 12.00 12.10 0.05 0.41% 12.00 64 12.10 233 18.62
2019-05-07 1440 511449 158 6173249 12.10 12.15 12.00 12.10 0.00 0% 12.10 31 12.15 89 18.62
2019-05-08 1440 501849 179 6073869 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 43 12.15 30 18.69
2019-05-09 1440 434817 155 5277833 12.10 12.20 12.10 12.10 0.05 -0.41% 12.10 18 12.15 134 18.62
2019-05-10 1440 379276 104 4579912 12.10 12.15 12.00 12.10 0.00 0% 12.05 30 12.10 38 21.61
2019-05-13 1440 566031 180 6791214 12.00 12.05 11.95 12.00 0.10 -0.83% 11.95 198 12.00 2 21.43
2019-05-14 1440 834987 305 10009841 11.95 12.10 11.85 12.00 0.00 0% 11.95 59 12.00 22 21.43
2019-05-15 1440 874395 303 10461541 12.00 12.05 11.90 11.95 0.05 -0.42% 11.90 316 11.95 6 21.34
2019-05-16 1440 748183 216 8921978 11.95 12.00 11.90 11.95 0.00 0% 11.95 2 12.00 38 21.34
2019-05-17 1440 693009 214 8360599 12.00 12.15 12.00 12.05 0.10 0.84% 12.05 1 12.10 81 21.52
2019-05-20 1440 806719 303 9813157 12.10 12.25 12.05 12.15 0.10 0.83% 12.10 30 12.15 17 21.70
2019-05-22 1440 504399 233 6244523 12.40 12.45 12.30 12.35 0.05 1.65% 12.30 161 12.35 20 22.05
2019-05-23 1440 1064526 358 13061335 12.30 12.40 12.15 12.20 0.15 -1.21% 12.20 5 12.25 21 21.79
2019-05-24 1440 361963 148 4434494 12.20 12.30 12.20 12.20 0.00 0% 12.20 97 12.30 147 21.79
2019-05-27 1440 679453 298 8347947 12.30 12.35 12.20 12.30 0.10 0.82% 12.30 28 12.35 124 21.96
2019-05-28 1440 11779590 3788 154033120 12.40 13.40 12.40 13.00 0.70 5.69% 13.00 80 13.05 1 23.21
2019-05-29 1440 6665802 2069 85543180 12.90 13.15 12.55 12.60 0.40 -3.08% 12.60 38 12.65 1 22.50
2019-05-30 1440 3630769 1214 45268181 12.65 12.70 12.35 12.35 0.25 -1.98% 12.35 243 12.40 21 22.05
2019-05-31 1440 1747884 724 21771597 12.40 12.55 12.40 12.40 0.05 0.4% 12.40 65 12.50 94 22.14
2019-06-03 1440 1485427 543 18300219 12.35 12.40 12.25 12.30 0.10 -0.81% 12.30 55 12.35 33 21.96
2019-06-04 1440 1661162 499 20311210 12.30 12.30 12.15 12.20 0.10 -0.81% 12.15 242 12.20 24 21.79
2019-06-05 1440 1102040 330 13488733 12.25 12.30 12.20 12.20 0.00 0% 12.20 258 12.25 8 21.79
2019-06-06 1440 2043317 471 24797981 12.25 12.25 12.00 12.15 0.05 -0.41% 12.10 69 12.15 93 21.70
2019-06-10 1440 783079 225 9512353 12.20 12.20 12.10 12.10 0.05 -0.41% 12.10 308 12.15 25 21.61
2019-06-11 1440 1387025 349 16757497 12.15 12.15 12.00 12.10 0.00 0% 12.05 300 12.10 99 21.61
2019-06-12 1440 1205303 423 14532586 12.15 12.15 12.00 12.05 0.05 -0.41% 12.00 491 12.05 26 21.52
2019-06-13 1440 478626 141 5779487 12.05 12.15 12.05 12.05 0.00 0% 12.05 306 12.10 267 21.52
2019-06-14 1440 639460 213 7727133 12.15 12.15 12.05 12.05 0.00 0% 12.05 269 12.10 46 21.52
2019-06-17 1440 315200 162 3811816 12.05 12.15 12.05 12.15 0.10 0.83% 12.10 79 12.15 58 21.70
2019-06-18 1440 673668 201 8140477 12.20 12.20 12.05 12.10 0.05 -0.41% 12.10 16 12.15 72 21.61
2019-06-19 1440 1589385 714 19239149 12.10 12.20 12.05 12.10 0.00 0% 12.10 26 12.20 48 21.61
2019-06-20 1440 620040 232 7519580 12.20 12.20 12.10 12.10 0.00 0% 12.10 56 12.15 29 21.61
2019-06-21 1440 444902 224 5415150 12.20 12.20 12.10 12.20 0.10 0.83% 12.15 94 12.20 54 21.79
2019-06-24 1440 588310 296 7181830 12.20 12.25 12.15 12.20 0.00 0% 12.20 68 12.25 156 21.79
2019-06-25 1440 1609240 517 19742435 12.25 12.35 12.20 12.20 0.00 0% 12.20 326 12.30 44 21.79
2019-06-26 1440 1293032 383 15882736 12.20 12.35 12.15 12.25 0.05 0.41% 12.25 341 12.30 8 21.88
2019-06-27 1440 778815 408 9581327 12.30 12.35 12.25 12.30 0.05 0.41% 12.30 154 12.35 160 21.96
2019-06-28 1440 736520 249 9053792 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 192 12.35 235 21.88
2019-07-01 1440 631689 160 7786218 12.30 12.35 12.25 12.35 0.10 0.82% 12.30 72 12.35 169 22.05
2019-07-02 1440 1468613 367 18155288 12.35 12.45 12.30 12.40 0.05 0.4% 12.40 47 12.45 287 22.14
2019-07-03 1440 934492 347 11512022 12.40 12.40 12.25 12.35 0.05 -0.4% 12.35 258 12.40 93 22.05
2019-07-04 1440 449012 128 5548893 12.35 12.40 12.35 12.35 0.00 0% 12.35 111 12.40 154 22.05
2019-07-05 1440 783736 250 9708746 12.35 12.45 12.35 12.40 0.05 0.4% 12.35 88 12.40 48 22.14
2019-07-08 1440 821695 195 10108710 12.30 12.35 12.25 12.30 0.10 -0.81% 12.30 7 12.35 79 21.96
2019-07-09 1440 985131 285 12058255 12.30 12.35 12.15 12.25 0.05 -0.41% 12.25 5 12.30 66 21.88
2019-07-10 1440 645712 310 7965300 12.25 12.40 12.25 12.35 0.10 0.82% 12.35 98 12.40 60 22.05
2019-07-11 1440 791834 210 9815848 12.35 12.45 12.30 12.35 0.00 0% 12.35 77 12.40 18 22.05
2019-07-12 1440 329975 144 4072585 12.35 12.40 12.30 12.30 0.05 -0.4% 12.30 215 12.35 41 21.96
2019-07-15 1440 301478 144 3723224 12.35 12.40 12.30 12.35 0.05 0.41% 12.35 15 12.40 258 22.05
2019-07-16 1440 850109 223 10543699 12.35 12.50 12.30 12.45 0.10 0.81% 12.45 17 12.50 152 22.23
2019-07-17 1440 744849 489 9264324 12.45 12.50 12.40 12.40 0.05 -0.4% 12.40 217 12.45 1 22.14
2019-07-18 1440 297788 177 3690377 12.45 12.45 12.35 12.35 0.05 -0.4% 12.35 293 12.40 30 22.05
2019-07-19 1440 485375 207 6033624 12.45 12.50 12.35 12.40 0.05 0.4% 12.40 73 12.45 78 22.14
2019-07-22 1440 742201 194 9186027 12.45 12.45 12.30 12.35 0.05 -0.4% 12.35 47 12.40 70 22.05
2019-07-23 1440 1005131 299 12395903 12.40 12.40 12.30 12.30 0.05 -0.4% 12.30 92 12.35 5 21.96
2019-07-24 1440 935444 428 11484536 12.35 12.35 12.25 12.25 0.05 -0.41% 12.25 67 12.30 2 21.88
2019-07-25 1440 409383 179 5044305 12.25 12.35 12.25 12.35 0.10 0.82% 12.30 123 12.35 39 22.05
2019-07-26 1440 329780 196 4057490 12.30 12.35 12.25 12.30 0.05 -0.4% 12.30 6 12.35 61 21.96
2019-07-29 1440 341771 146 4204341 12.30 12.35 12.25 12.30 0.00 0% 12.30 54 12.35 57 21.96
2019-07-30 1440 466842 172 5750459 12.35 12.35 12.25 12.30 0.00 0% 12.30 2 12.35 36 21.96
2019-07-31 1440 596992 351 7327197 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 3 12.30 25 21.88
2019-08-01 1440 375233 214 4598425 12.25 12.30 12.20 12.25 0.00 0% 12.25 85 12.30 93 21.88
2019-08-02 1440 619989 237 7561458 12.20 12.25 12.15 12.20 0.05 -0.41% 12.15 240 12.25 84 21.79
2019-08-05 1440 834361 292 10124947 12.20 12.20 12.10 12.15 0.05 -0.41% 12.15 3 12.20 175 21.70
2019-08-06 1440 1232493 354 14858659 12.05 12.15 12.00 12.10 0.05 -0.41% 12.10 27 12.15 81 21.61
2019-08-07 1440 1625404 519 19655152 12.10 12.20 12.00 12.10 0.00 0% 12.05 41 12.10 51 21.61
2019-08-08 1440 749759 269 8876834 11.80 11.85 11.80 11.85 0.00 -2.07% 11.80 245 11.85 41 21.16
2019-08-12 1440 632507 197 7475404 11.80 11.90 11.75 11.85 0.00 0% 11.80 49 11.85 6 40.86
2019-08-13 1440 292945 159 3445198 11.85 11.85 11.70 11.70 0.15 -1.27% 11.70 226 11.80 46 40.34
2019-08-14 1440 346039 195 4059148 11.80 11.80 11.70 11.70 0.00 0% 11.70 225 11.75 28 40.34
2019-08-15 1440 557033 262 6475978 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 123 11.65 47 40.00
2019-08-16 1440 644301 297 7480576 11.65 11.65 11.55 11.60 0.00 0% 11.60 24 11.65 33 40.00
2019-08-19 1440 312352 146 3637428 11.65 11.70 11.60 11.70 0.10 0.86% 11.65 13 11.70 20 40.34
2019-08-20 1440 765330 362 8898234 11.70 11.70 11.60 11.65 0.05 -0.43% 11.65 1 11.70 15 40.17
2019-08-21 1440 1128058 600 13059215 11.60 11.65 11.50 11.65 0.00 0% 11.60 1 11.65 35 40.17
2019-08-22 1440 1375658 518 15882063 11.65 11.65 11.45 11.50 0.15 -1.29% 11.50 323 11.55 8 39.66
2019-08-23 1440 1399988 435 16059107 11.50 11.60 11.40 11.50 0.00 0% 11.45 169 11.50 1 39.66
2019-08-26 1440 345845 143 3950176 11.40 11.50 11.40 11.40 0.10 -0.87% 11.40 128 11.45 27 39.31
2019-08-27 1440 2504252 808 28310524 11.45 11.50 11.20 11.20 0.20 -1.75% 11.20 235 11.25 3 38.62
2019-08-28 1440 1622715 578 18141048 11.20 11.30 11.10 11.20 0.00 0% 11.15 23 11.20 9 38.62
2019-08-29 1440 1090195 430 12123477 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 222 11.15 25 38.28
2019-08-30 1440 3586114 950 40537091 11.20 11.50 11.10 11.50 0.40 3.6% 11.45 30 11.50 179 39.66
2019-09-02 1440 618328 277 7042509 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 33 11.45 77 39.48
2019-09-03 1440 319103 180 3637416 11.45 11.45 11.35 11.45 0.00 0% 11.40 20 11.45 29 39.48
2019-09-04 1440 1725045 543 19817663 11.45 11.60 11.40 11.55 0.10 0.87% 11.55 19 11.60 76 39.83
2019-09-05 1440 901886 297 10382628 11.55 11.60 11.40 11.55 0.00 0% 11.50 24 11.55 93 39.83
2019-09-06 1440 546584 226 6252259 11.55 11.55 11.40 11.45 0.10 -0.87% 11.40 49 11.45 12 39.48
2019-09-09 1440 569386 228 6479141 11.50 11.50 11.35 11.35 0.10 -0.87% 11.35 15 11.40 12 39.14
2019-09-10 1440 478840 194 5456069 11.45 11.45 11.35 11.45 0.10 0.88% 11.40 21 11.45 1 39.48
2019-09-11 1440 635473 346 7226152 11.50 11.50 11.30 11.35 0.10 -0.87% 11.35 19 11.40 38 39.14
2019-09-12 1440 679389 320 7724504 11.40 11.45 11.35 11.35 0.00 0% 11.35 13 11.40 7 39.14
2019-09-16 1440 871829 317 9954595 11.45 11.50 11.35 11.40 0.05 0.44% 11.40 6 11.45 28 39.31
2019-09-17 1440 395133 248 4481106 11.40 11.45 11.30 11.35 0.05 -0.44% 11.30 171 11.35 68 39.14
2019-09-18 1440 1107687 780 12539925 11.35 11.40 11.25 11.40 0.05 0.44% 11.35 24 11.40 31 39.31
2019-09-19 1440 911014 316 10315405 11.35 11.40 11.25 11.35 0.05 -0.44% 11.35 23 11.40 53 39.14
2019-09-20 1440 2278557 901 26124221 11.35 11.60 11.35 11.55 0.20 1.76% 11.50 3 11.55 209 39.83
2019-09-23 1440 5040493 1466 58562934 11.60 11.85 11.40 11.45 0.10 -0.87% 11.45 116 11.50 23 39.48
2019-09-24 1440 717645 239 8209825 11.50 11.50 11.40 11.50 0.05 0.44% 11.45 21 11.50 80 39.66
2019-09-25 1440 621090 231 7082741 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 53 11.45 49 39.48
2019-09-26 1440 2718214 696 30915120 11.45 11.55 11.25 11.35 0.10 -0.87% 11.35 25 11.40 95 39.14
2019-09-27 1440 1095341 337 12360916 11.35 11.35 11.25 11.25 0.10 -0.88% 11.25 70 11.30 13 38.79
2019-10-01 1440 623070 264 7033130 11.30 11.35 11.25 11.30 0.05 0.44% 11.30 172 11.35 88 38.97
2019-10-02 1440 337526 169 3806210 11.30 11.30 11.25 11.30 0.00 0% 11.25 135 11.30 7 38.97
2019-10-03 1440 856351 280 9651755 11.20 11.30 11.20 11.30 0.00 0% 11.25 127 11.30 12 38.97
2019-10-04 1440 542733 208 6097380 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 177 11.25 26 38.62
2019-10-07 1440 1153487 290 12923951 11.20 11.30 11.15 11.15 0.05 -0.45% 11.15 146 11.20 30 38.45
2019-10-08 1440 646022 394 7245141 11.20 11.30 11.15 11.25 0.10 0.9% 11.20 12 11.25 37 38.79
2019-10-09 1440 1783550 554 20053355 11.25 11.35 11.15 11.20 0.05 -0.44% 11.20 8 11.25 67 38.62
2019-10-14 1440 1264238 462 14275960 11.30 11.35 11.25 11.30 0.10 0.89% 11.25 165 11.30 20 38.97
2019-10-15 1440 1732086 583 19360859 11.30 11.35 11.10 11.25 0.05 -0.44% 11.20 11 11.25 128 38.79
2019-10-16 1440 1697334 673 19072751 11.25 11.30 11.15 11.25 0.00 0% 11.25 11 11.30 22 38.79
2019-10-17 1440 2124826 811 24105461 11.25 11.40 11.25 11.35 0.10 0.89% 11.35 7 11.40 277 39.14
2019-10-18 1440 3275578 827 37344796 11.35 11.50 11.25 11.50 0.15 1.32% 11.35 2 11.50 100 39.66
2019-10-21 1440 2413871 657 27736961 11.45 11.55 11.35 11.50 0.00 0% 11.50 509 11.55 89 39.66
2019-10-22 1440 1547190 507 17819030 11.55 11.65 11.40 11.55 0.05 0.43% 11.50 3 11.55 42 39.83
2019-10-23 1440 1581342 493 18041224 11.55 11.55 11.35 11.35 0.20 -1.73% 11.35 278 11.40 29 39.14
2019-10-24 1440 2459970 472 28023805 11.40 11.45 11.30 11.35 0.00 0% 11.35 20 11.40 28 39.14
2019-10-25 1440 1785424 618 20099714 11.35 11.40 11.20 11.25 0.10 -0.88% 11.20 470 11.25 17 38.79
2019-10-28 1440 751797 214 8455669 11.25 11.30 11.20 11.25 0.00 0% 11.25 20 11.30 96 38.79
2019-10-29 1440 708229 294 7951170 11.30 11.30 11.20 11.25 0.00 0% 11.20 373 11.25 200 38.79
2019-10-30 1440 635646 238 7143258 11.25 11.30 11.20 11.25 0.00 0% 11.25 1 11.30 130 38.79
2019-10-31 1440 1668351 469 18711627 11.25 11.30 11.15 11.20 0.05 -0.44% 11.15 366 11.20 20 38.62
2019-11-01 1440 1140341 382 12749676 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 329 11.20 40 38.45
2019-11-04 1440 896087 491 10088666 11.25 11.30 11.20 11.30 0.15 1.35% 11.25 6 11.30 15 38.97
2019-11-05 1440 1772160 465 19853894 11.35 11.35 11.15 11.20 0.10 -0.88% 11.20 66 11.25 61 38.62
2019-11-06 1440 2459769 444 27482768 11.20 11.25 11.10 11.20 0.00 0% 11.15 187 11.20 9 38.62
2019-11-07 1440 1188571 274 13292640 11.20 11.25 11.15 11.20 0.00 0% 11.15 45 11.20 19 38.62
2019-11-08 1440 1219870 344 13632887 11.25 11.25 11.15 11.15 0.05 -0.45% 11.15 1 11.20 105 38.45
2019-11-11 1440 3012582 622 33376414 11.15 11.15 11.00 11.05 0.10 -0.9% 11.05 38 11.10 131 38.10
2019-11-12 1440 5404458 1283 58865638 11.00 11.05 10.80 10.90 0.15 -1.36% 10.85 239 10.90 2 0.00
2019-11-13 1440 722930 215 7878780 10.90 10.95 10.85 10.90 0.00 0% 10.90 7 10.95 96 0.00
2019-11-14 1440 1142651 307 12384890 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 413 10.85 18 0.00
2019-11-15 1440 1801430 434 19472036 10.80 10.90 10.75 10.80 0.00 0% 10.80 78 10.85 95 0.00
2019-11-18 1440 1388987 455 14949548 10.80 10.85 10.70 10.75 0.05 -0.46% 10.70 396 10.75 21 0.00
2019-11-19 1440 904001 291 9755502 10.80 10.85 10.75 10.75 0.00 0% 10.75 291 10.80 92 0.00
2019-11-20 1440 1519780 449 16348366 10.75 10.85 10.70 10.85 0.10 0.93% 10.80 20 10.85 82 0.00
2019-11-21 1440 1514201 675 16245586 10.80 10.80 10.70 10.80 0.05 -0.46% 10.75 18 10.80 20 0.00
2019-11-22 1440 1217488 455 13059564 10.80 10.80 10.70 10.70 0.10 -0.93% 10.70 345 10.75 14 0.00
2019-11-25 1440 1875436 540 20028355 10.75 10.75 10.60 10.65 0.05 -0.47% 10.65 10 10.70 71 0.00
2019-11-26 1440 2761728 637 29297608 10.70 10.70 10.55 10.55 0.10 -0.94% 10.55 313 10.60 4 0.00
2019-11-27 1440 5066388 894 53245522 10.55 10.65 10.45 10.65 0.10 0.95% 10.60 45 10.65 83 0.00
2019-11-28 1440 1381274 587 14636793 10.70 10.70 10.55 10.65 0.00 0% 10.60 8 10.65 66 0.00
2019-11-29 1440 1106965 416 11683880 10.65 10.65 10.50 10.55 0.10 -0.94% 10.50 260 10.55 39 0.00
2019-12-02 1440 1268300 352 13328823 10.55 10.55 10.45 10.50 0.05 -0.47% 10.45 494 10.50 153 0.00
2019-12-03 1440 1820425 347 19087235 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 309 10.50 255 0.00
2019-12-04 1440 916000 295 9558093 10.45 10.45 10.40 10.45 0.00 0% 10.40 757 10.45 73 0.00
2019-12-05 1440 2292506 770 23825832 10.45 10.45 10.35 10.40 0.05 -0.48% 10.40 58 10.45 167 0.00
2019-12-06 1440 2048024 499 21460892 10.45 10.55 10.40 10.50 0.10 0.96% 10.50 109 10.55 135 0.00
2019-12-09 1440 1855710 565 19685644 10.55 10.65 10.50 10.65 0.15 1.43% 10.65 18 10.70 189 0.00
2019-12-10 1440 1081852 232 11460969 10.65 10.70 10.55 10.60 0.05 -0.47% 10.55 95 10.60 51 0.00
2019-12-11 1440 672973 201 7116009 10.60 10.60 10.55 10.60 0.00 0% 10.60 119 10.65 99 0.00
2019-12-12 1440 1762428 561 18527758 10.60 10.60 10.45 10.50 0.10 -0.94% 10.50 29 10.55 139 0.00
2019-12-13 1440 1475546 370 15499778 10.50 10.60 10.45 10.60 0.10 0.95% 10.55 20 10.60 91 0.00
2019-12-16 1440 1483856 639 15601384 10.50 10.55 10.45 10.50 0.10 -0.94% 10.50 165 10.55 58 0.00
2019-12-17 1440 1324730 497 13930812 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 105 10.55 48 0.00
2019-12-18 1440 1673375 556 17659493 10.60 10.60 10.50 10.55 0.00 0% 10.55 2 10.60 61 0.00
2019-12-19 1440 1490591 467 15835714 10.60 10.65 10.60 10.65 0.10 0.95% 10.60 236 10.65 213 0.00
2019-12-20 1440 1387174 408 14725188 10.65 10.65 10.55 10.60 0.05 -0.47% 10.60 94 10.65 71 0.00
2019-12-23 1440 991053 433 10512153 10.65 10.65 10.55 10.60 0.00 0% 10.60 7 10.65 108 0.00
2019-12-24 1440 756132 212 8004334 10.65 10.65 10.55 10.55 0.05 -0.47% 10.55 493 10.60 6 0.00
2019-12-25 1440 1604705 368 16940032 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 50 10.60 45 0.00
2019-12-26 1440 775274 244 8171031 10.60 10.60 10.50 10.55 0.05 -0.47% 10.50 462 10.55 25 0.00
2019-12-27 1440 2000950 506 21030221 10.55 10.55 10.50 10.55 0.00 0% 10.50 422 10.55 11 0.00
2019-12-30 1440 859073 298 9055464 10.55 10.60 10.50 10.55 0.00 0% 10.50 485 10.55 48 0.00
2019-12-31 1440 660033 216 6947191 10.55 10.60 10.50 10.50 0.05 -0.47% 10.50 494 10.55 105 0.00