力麗(1444)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　9.91
0
0%		9.72
-0.19
-1.92%		9.60
-0.12
-1.23%		 　9.95
0.35
3.65%		9.83
-0.12
-1.21%		9.88
0.05
0.51%		9.86
-0.02
-0.2%		9.81
-0.05
-0.51%		 　9.91
0.1
1.02%		9.96
0.05
0.5%		9.97
0.01
0.1%		9.91
-0.06
-0.6%		9.93
0.02
0.2%		 　9.96
0.03
0.3%		9.91
-0.05
-0.5%		9.93
0.02
0.2%		9.93
0
0%		9.92
-0.01
-0.1%		 　9.91
-0.01
-0.1%		9.99
0.08
0.81%		9.97
-0.02
-0.2%		 9.89
2 月　　　　　　　　　　9.66
-0.31
-3.11%		9.79
0.13
1.35%		9.75
-0.04
-0.41%		9.78
0.03
0.31%		 　　9.73
-0.05
-0.51%		9.74
0.01
0.1%		9.87
0.13
1.33%		9.87
0
0%		9.87
0
0%		 　9.92
0.05
0.51%		9.89
-0.03
-0.3%		9.82
-0.07
-0.71%		 9.81
3 月　　　9.83
0.01
0.1%		9.81
-0.02
-0.2%		9.80
-0.01
-0.1%		9.78
-0.02
-0.2%		9.77
-0.01
-0.1%		 　9.83
0.06
0.61%		9.89
0.06
0.61%		9.98
0.09
0.91%		10.10
0.12
1.2%		10.05
-0.05
-0.5%		 　10.15
0.1
1%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.15
0
0%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		10.05
0
0%		10.05
0
0%		10.10
0.05
0.5%		10.20
0.1
0.99%		 10.02
4 月10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		 　　　10.10
0
0%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		10.10
0.1
1%		 　10.10
0
0%		 10.20
0.1
0.99%		10.00
-0.2
-1.96%		10.05
0.05
0.5%		 　10.05
0
0%		10.05
0
0%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.92
-0.13
-1.29%		 　10.00
0.08
0.81%		10.05
0.05
0.5%		 10.08
5 月　10.05
0
0%		10.00
-0.05
-0.5%		 　9.92
-0.08
-0.8%		9.93
0.01
0.1%		9.87
-0.06
-0.6%		9.79
-0.08
-0.81%		9.71
-0.08
-0.82%		 　9.60
-0.11
-1.13%		9.60
0
0%		9.62
0.02
0.21%		9.56
-0.06
-0.62%		9.74
0.18
1.88%		 　9.70
-0.04
-0.41%		 9.90
0.2
2.06%		9.81
-0.09
-0.91%		9.84
0.03
0.31%		 　9.96
0.12
1.22%		9.48
-0.48
-4.82%		9.80
0.32
3.38%		9.93
0.13
1.33%		9.96
0.03
0.3%		9.8
6 月 　9.95
-0.01
-0.1%		10.00
0.05
0.5%		10.00
0
0%		9.99
-0.01
-0.1%		 　　9.98
-0.01
-0.1%		10.10
0.12
1.2%		9.97
-0.13
-1.29%		9.94
-0.03
-0.3%		9.99
0.05
0.5%		 　9.95
-0.04
-0.4%		9.95
0
0%		9.97
0.02
0.2%		9.99
0.02
0.2%		10.05
0.06
0.6%		 　10.00
-0.05
-0.5%		9.98
-0.02
-0.2%		10.10
0.12
1.2%		10.15
0.05
0.5%		9.65
-0.5
-4.93%		 9.95
7 月9.66
0.01
0.1%		9.63
-0.03
-0.31%		9.63
0
0%		9.69
0.06
0.62%		9.67
-0.02
-0.21%		 　9.63
-0.04
-0.41%		9.65
0.02
0.21%		9.62
-0.03
-0.31%		9.60
-0.02
-0.21%		9.65
0.05
0.52%		 　9.62
-0.03
-0.31%		9.62
0
0%		9.59
-0.03
-0.31%		9.55
-0.04
-0.42%		9.54
-0.01
-0.1%		 　9.50
-0.04
-0.42%		9.45
-0.05
-0.53%		9.38
-0.07
-0.74%		9.34
-0.04
-0.43%		9.30
-0.04
-0.43%		 　9.19
-0.11
-1.18%		9.18
-0.01
-0.11%		9.14
-0.04
-0.44%		9.51
8 月9.02
-0.12
-1.31%		8.93
-0.09
-1%		 　8.92
-0.01
-0.11%		8.92
0
0%		8.96
0.04
0.45%		9.03
0.07
0.78%		 　　9.00
-0.03
-0.33%		9.00
0
0%		8.98
-0.02
-0.22%		8.91
-0.07
-0.78%		8.94
0.03
0.34%		 　9.05
0.11
1.23%		9.04
-0.01
-0.11%		9.04
0
0%		9.05
0.01
0.11%		9.07
0.02
0.22%		 　8.99
-0.08
-0.88%		8.94
-0.05
-0.56%		9.00
0.06
0.67%		8.95
-0.05
-0.56%		9.00
0.05
0.56%		 8.99
9 月　8.98
-0.02
-0.22%		9.00
0.02
0.22%		9.10
0.1
1.11%		9.12
0.02
0.22%		9.10
-0.02
-0.22%		 　9.16
0.06
0.66%		9.22
0.06
0.66%		9.28
0.06
0.65%		9.28
0
0%		 　　9.25
-0.03
-0.32%		9.23
-0.02
-0.22%		9.29
0.06
0.65%		9.29
0
0%		9.31
0.02
0.22%		 　9.43
0.12
1.29%		9.30
-0.13
-1.38%		9.38
0.08
0.86%		9.30
-0.08
-0.85%		9.20
-0.1
-1.08%		 9.22
10 月9.16
-0.04
-0.43%		9.10
-0.06
-0.66%		9.10
0
0%		9.12
0.02
0.22%		 　9.26
0.14
1.54%		9.34
0.08
0.86%		9.28
-0.06
-0.64%		 　　　9.28
0
0%		9.41
0.13
1.4%		9.52
0.11
1.17%		9.82
0.3
3.15%		9.62
-0.2
-2.04%		 　9.67
0.05
0.52%		9.61
-0.06
-0.62%		9.52
-0.09
-0.94%		9.52
0
0%		9.54
0.02
0.21%		 　9.46
-0.08
-0.84%		9.44
-0.02
-0.21%		9.41
-0.03
-0.32%		9.39
-0.02
-0.21%		9.41
11 月9.40
0.01
0.11%		 　9.43
0.03
0.32%		9.58
0.15
1.59%		9.58
0
0%		9.59
0.01
0.1%		9.59
0
0%		 　9.54
-0.05
-0.52%		9.46
-0.08
-0.84%		9.40
-0.06
-0.63%		9.34
-0.06
-0.64%		9.31
-0.03
-0.32%		 　9.37
0.06
0.64%		9.33
-0.04
-0.43%		9.30
-0.03
-0.32%		9.40
0.1
1.08%		9.38
-0.02
-0.21%		 　9.44
0.06
0.64%		9.32
-0.12
-1.27%		9.44
0.12
1.29%		9.45
0.01
0.11%		9.46
0.01
0.11%		 9.43
12 月　9.39
-0.07
-0.74%		9.38
-0.01
-0.11%		9.42
0.04
0.43%		9.42
0
0%		9.39
-0.03
-0.32%		 　9.36
-0.03
-0.32%		9.27
-0.09
-0.96%		9.26
-0.01
-0.11%		9.21
-0.05
-0.54%		9.18
-0.03
-0.33%		 　9.19
0.01
0.11%		9.22
0.03
0.33%		9.50
0.28
3.04%		9.50
0
0%		9.42
-0.08
-0.84%		 　9.57
0.15
1.59%		9.50
-0.07
-0.73%		9.43
-0.07
-0.74%		9.41
-0.02
-0.21%		9.39
-0.02
-0.21%		 　9.52
0.13
1.38%		9.57
0.05
0.53%		9.39

說明:最高漲幅:3.65%最低跌幅:-4.93% 最高價:10.25最低價:8.91平均價:9.62,灰色底表示週末,漲125天(9.32)元,跌144天(-8.99)元,平盤34天
4%=2,3%=3,2%=8,1%=66,0%=80,-0%=2,-1%=2,-2%=3,-3%=63,-4%=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
2019-01-02 1444 402300 164 3982902 9.91 9.94 9.87 9.91 0.04 0% 9.89 12 9.91 8 21.09
2019-01-03 1444 1785016 712 17413456 9.91 9.91 9.69 9.72 0.19 -1.92% 9.72 16 9.75 1 20.68
2019-01-04 1444 1037456 388 9926415 9.68 9.68 9.40 9.60 0.12 -1.23% 9.60 20 9.61 1 20.43
2019-01-07 1444 1895443 750 18785624 9.78 10.00 9.72 9.95 0.35 3.65% 9.95 46 9.96 9 21.17
2019-01-08 1444 695769 366 6838047 9.88 9.88 9.80 9.83 0.12 -1.21% 9.83 5 9.84 10 20.91
2019-01-09 1444 627268 326 6212554 9.88 9.94 9.87 9.88 0.05 0.51% 9.88 17 9.90 14 21.02
2019-01-10 1444 331271 206 3273428 9.88 9.95 9.85 9.86 0.02 -0.2% 9.86 19 9.88 6 20.98
2019-01-11 1444 492101 273 4857487 9.95 9.95 9.81 9.81 0.05 -0.51% 9.81 21 9.84 7 20.87
2019-01-14 1444 1166146 514 11476904 9.84 9.93 9.72 9.91 0.10 1.02% 9.90 2 9.91 101 21.09
2019-01-15 1444 3082085 1087 30818203 9.91 10.05 9.91 9.96 0.05 0.5% 9.96 75 9.97 1 21.19
2019-01-16 1444 1332489 410 13343690 9.95 10.10 9.95 9.97 0.01 0.1% 9.97 48 10.00 13 21.21
2019-01-17 1444 1077792 481 10722269 9.98 9.99 9.91 9.91 0.06 -0.6% 9.91 35 9.92 5 21.09
2019-01-18 1444 617216 279 6148337 9.92 9.98 9.92 9.93 0.02 0.2% 9.93 23 9.98 43 21.13
2019-01-21 1444 902785 211 9008385 9.95 10.00 9.95 9.96 0.03 0.3% 9.96 12 9.98 123 21.19
2019-01-22 1444 494467 221 4911128 9.91 9.98 9.91 9.91 0.05 -0.5% 9.91 26 9.95 6 21.09
2019-01-23 1444 297658 153 2954571 9.91 9.95 9.91 9.93 0.02 0.2% 9.92 6 9.93 10 21.13
2019-01-24 1444 378700 228 3761705 9.97 9.97 9.91 9.93 0.00 0% 9.92 53 9.94 9 21.13
2019-01-25 1444 736099 379 7301106 9.93 9.96 9.90 9.92 0.01 -0.1% 9.92 3 9.93 10 21.11
2019-01-28 1444 1164350 459 11497681 9.93 9.93 9.82 9.91 0.01 -0.1% 9.87 6 9.91 23 21.09
2019-01-29 1444 6644950 1806 66822768 10.05 10.25 9.98 9.99 0.08 0.81% 9.99 94 10.00 37 21.26
2019-01-30 1444 1301980 424 12970357 10.05 10.05 9.90 9.97 0.02 -0.2% 9.96 31 9.97 1 21.21
2019-02-11 1444 3118853 943 30710400 10.00 10.00 9.66 9.66 0.31 -3.11% 9.66 13 9.86 50 20.55
2019-02-12 1444 1601564 632 15586364 9.74 9.79 9.70 9.79 0.13 1.35% 9.78 3 9.79 96 20.83
2019-02-13 1444 1600324 498 15621791 9.80 9.83 9.73 9.75 0.04 -0.41% 9.75 16 9.76 29 20.74
2019-02-14 1444 1055989 332 10331246 9.78 9.80 9.75 9.78 0.03 0.31% 9.78 34 9.79 28 20.81
2019-02-18 1444 1102320 411 10742635 9.78 9.78 9.72 9.73 0.03 -0.51% 9.73 43 9.74 50 20.70
2019-02-19 1444 1081807 280 10562376 9.75 9.79 9.72 9.74 0.01 0.1% 9.74 18 9.76 106 20.72
2019-02-20 1444 2634801 833 25939156 9.77 9.89 9.77 9.87 0.13 1.33% 9.87 19 9.88 40 21.00
2019-02-21 1444 1217465 397 12025307 9.90 9.91 9.84 9.87 0.00 0% 9.87 176 9.88 39 21.00
2019-02-22 1444 909727 282 8983159 9.90 9.90 9.85 9.87 0.00 0% 9.87 23 9.88 54 21.00
2019-02-25 1444 1072981 368 10610656 9.87 9.94 9.85 9.92 0.05 0.51% 9.91 4 9.92 7 21.11
2019-02-26 1444 1004579 333 9967600 9.94 9.95 9.89 9.89 0.03 -0.3% 9.88 47 9.89 2 21.04
2019-02-27 1444 993725 354 9793622 9.90 9.91 9.82 9.82 0.07 -0.71% 9.82 59 9.87 19 20.89
2019-03-04 1444 964827 303 9463420 9.82 9.86 9.78 9.83 0.01 0.1% 9.83 16 9.86 2 20.91
2019-03-05 1444 623054 249 6125345 9.83 9.86 9.81 9.81 0.02 -0.2% 9.81 79 9.82 47 20.87
2019-03-06 1444 420400 210 4127773 9.83 9.84 9.80 9.80 0.01 -0.1% 9.80 85 9.81 149 20.85
2019-03-07 1444 1832986 462 18011431 9.82 9.87 9.72 9.78 0.02 -0.2% 9.77 1 9.78 24 20.81
2019-03-08 1444 1357662 299 13238654 9.78 9.79 9.68 9.77 0.01 -0.1% 9.76 12 9.77 30 20.79
2019-03-11 1444 1151244 301 11294042 9.83 9.85 9.77 9.83 0.06 0.61% 9.82 2 9.83 1 20.91
2019-03-12 1444 2367981 676 23462220 9.86 9.95 9.86 9.89 0.06 0.61% 9.89 85 9.92 23 21.04
2019-03-13 1444 1535313 491 15283355 9.92 9.99 9.91 9.98 0.09 0.91% 9.97 10 9.98 10 21.23
2019-03-14 1444 6666281 1772 67624960 10.00 10.30 10.00 10.10 0.12 1.2% 10.10 46 10.15 233 21.49
2019-03-15 1444 1897565 438 19080250 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 75 10.10 118 21.38
2019-03-18 1444 1924530 551 19539847 10.15 10.20 10.10 10.15 0.10 1% 10.10 359 10.15 33 21.60
2019-03-19 1444 2419890 599 24711919 10.20 10.30 10.15 10.20 0.05 0.49% 10.15 481 10.20 1 21.70
2019-03-20 1444 1381111 376 14027362 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 211 10.20 285 21.60
2019-03-21 1444 1150658 338 11726543 10.15 10.25 10.15 10.15 0.00 0% 10.15 223 10.20 30 21.60
2019-03-22 1444 1576394 305 15969805 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 155 10.15 176 21.49
2019-03-25 1444 1023664 308 10242010 10.00 10.05 9.99 10.05 0.05 -0.5% 10.00 81 10.05 183 21.38
2019-03-26 1444 1296604 277 13009890 10.05 10.10 10.00 10.05 0.00 0% 10.05 28 10.10 384 21.38
2019-03-27 1444 1211746 304 12125916 10.05 10.05 9.99 10.05 0.00 0% 10.00 126 10.05 130 21.38
2019-03-28 1444 1220730 270 12245500 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 2 10.10 540 21.49
2019-03-29 1444 2633964 639 26847825 10.10 10.25 10.10 10.20 0.10 0.99% 10.20 46 10.25 431 21.70
2019-04-01 1444 2239254 714 22954983 10.25 10.35 10.20 10.25 0.05 0.49% 10.20 203 10.25 128 23.30
2019-04-02 1444 2542322 579 25862847 10.25 10.25 10.10 10.15 0.10 -0.98% 10.10 77 10.15 69 23.07
2019-04-03 1444 1123487 359 11343689 10.15 10.15 10.05 10.10 0.05 -0.49% 10.10 19 10.15 189 22.95
2019-04-08 1444 1494543 391 15150278 10.20 10.20 10.10 10.10 0.00 0% 10.10 161 10.15 119 22.95
2019-04-09 1444 1639339 420 16639386 10.20 10.20 10.10 10.20 0.10 0.99% 10.15 31 10.20 500 23.18
2019-04-10 1444 1295825 466 13144036 10.15 10.20 10.10 10.10 0.10 -0.98% 10.10 291 10.15 1 22.95
2019-04-11 1444 1893750 578 19005167 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 311 10.05 73 22.73
2019-04-12 1444 2311840 346 23251631 10.05 10.15 10.00 10.10 0.10 1% 10.10 7 10.15 311 22.95
2019-04-15 1444 1238136 276 12492063 10.10 10.15 10.05 10.10 0.00 0% 10.05 163 10.10 229 22.95
2019-04-17 1444 1806966 642 18394001 10.20 10.25 10.10 10.20 0.00 0.99% 10.15 5 10.20 71 23.18
2019-04-18 1444 2777317 592 28017828 10.20 10.25 10.00 10.00 0.20 -1.96% 10.00 394 10.05 76 22.73
2019-04-19 1444 992692 263 9994770 10.10 10.15 10.00 10.05 0.05 0.5% 10.05 74 10.10 157 22.84
2019-04-22 1444 1533747 363 15469570 10.15 10.15 10.05 10.05 0.00 0% 10.05 138 10.10 141 22.84
2019-04-23 1444 2538616 532 25668260 10.05 10.20 10.00 10.05 0.00 0% 10.05 198 10.10 87 22.84
2019-04-24 1444 1787564 384 17944890 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 455 10.05 2 22.73
2019-04-25 1444 791181 238 7945010 10.05 10.10 10.00 10.05 0.05 0.5% 10.00 501 10.05 8 22.84
2019-04-26 1444 1644624 515 16388504 10.00 10.05 9.90 9.92 0.13 -1.29% 9.92 19 9.94 5 22.55
2019-04-29 1444 1097326 295 10949010 10.00 10.00 9.90 10.00 0.08 0.81% 9.99 2 10.00 83 22.73
2019-04-30 1444 1494820 362 14972700 10.00 10.05 9.95 10.05 0.05 0.5% 10.00 53 10.05 40 22.84
2019-05-02 1444 2061371 439 20773260 10.05 10.15 10.00 10.05 0.00 0% 10.05 246 10.10 41 22.84
2019-05-03 1444 1107538 310 11126980 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 435 10.05 259 22.73
2019-05-06 1444 1455097 585 14462648 10.00 10.00 9.91 9.92 0.08 -0.8% 9.92 4 9.93 28 22.55
2019-05-07 1444 547018 249 5450004 9.94 10.00 9.92 9.93 0.01 0.1% 9.93 200 9.95 8 22.57
2019-05-08 1444 1058530 349 10432843 9.87 9.89 9.83 9.87 0.06 -0.6% 9.87 13 9.88 119 22.43
2019-05-09 1444 2087965 613 20406895 9.83 9.83 9.75 9.79 0.08 -0.81% 9.77 6 9.79 39 22.25
2019-05-10 1444 1099783 431 10722321 9.77 9.87 9.64 9.71 0.08 -0.82% 9.71 21 9.72 4 22.07
2019-05-13 1444 1294548 522 12495072 9.71 9.80 9.59 9.60 0.11 -1.13% 9.60 74 9.63 17 21.82
2019-05-14 1444 1519528 505 14461567 9.51 9.63 9.40 9.60 0.00 0% 9.59 2 9.60 16 21.82
2019-05-15 1444 471659 227 4550042 9.60 9.70 9.60 9.62 0.02 0.21% 9.62 16 9.65 2 17.81
2019-05-16 1444 1213907 468 11639665 9.65 9.68 9.54 9.56 0.06 -0.62% 9.56 8 9.60 3 17.70
2019-05-17 1444 2245076 711 21940468 9.72 9.84 9.72 9.74 0.18 1.88% 9.73 45 9.74 7 18.04
2019-05-20 1444 805304 332 7830435 9.75 9.78 9.67 9.70 0.04 -0.41% 9.70 27 9.72 2 17.96
2019-05-22 1444 528105 285 5198386 9.87 9.91 9.70 9.90 0.09 2.06% 9.86 5 9.90 89 18.33
2019-05-23 1444 510643 328 5011096 9.87 9.88 9.78 9.81 0.09 -0.91% 9.81 5 9.83 1 18.17
2019-05-24 1444 788245 306 7732165 9.82 9.86 9.76 9.84 0.03 0.31% 9.80 17 9.84 3 18.22
2019-05-27 1444 723441 368 7184916 9.84 9.98 9.84 9.96 0.12 1.22% 9.93 12 9.96 29 18.44
2019-05-28 1444 1996779 605 19394081 9.97 10.05 9.48 9.48 0.48 -4.82% 9.48 36 9.94 1 17.56
2019-05-29 1444 1619572 724 15846762 9.67 9.88 9.66 9.80 0.32 3.38% 9.79 7 9.81 13 18.15
2019-05-30 1444 672038 402 6665878 9.82 9.95 9.82 9.93 0.13 1.33% 9.92 1 9.93 17 18.39
2019-05-31 1444 624252 423 6216624 9.97 9.98 9.91 9.96 0.03 0.3% 9.95 7 9.96 4 18.44
2019-06-03 1444 448526 265 4455535 9.97 9.98 9.85 9.95 0.01 -0.1% 9.93 1 9.95 7 18.43
2019-06-04 1444 2650696 721 26577140 10.05 10.10 9.95 10.00 0.05 0.5% 10.00 50 10.05 195 18.52
2019-06-05 1444 913937 307 9150499 10.05 10.10 9.98 10.00 0.00 0% 9.99 5 10.00 2 18.52
2019-06-06 1444 552000 232 5516120 10.00 10.05 9.97 9.99 0.01 -0.1% 9.98 38 10.00 4 18.50
2019-06-10 1444 641907 238 6416371 9.99 10.05 9.98 9.98 0.01 -0.1% 9.98 26 9.99 64 18.48
2019-06-11 1444 6943193 869 70146730 10.00 10.15 9.98 10.10 0.12 1.2% 10.05 127 10.10 203 18.70
2019-06-12 1444 1668922 427 16696718 10.10 10.10 9.97 9.97 0.13 -1.29% 9.97 38 9.98 13 18.46
2019-06-13 1444 653729 253 6520843 10.00 10.05 9.94 9.94 0.03 -0.3% 9.94 5 9.95 4 18.41
2019-06-14 1444 681356 380 6785275 9.95 9.99 9.94 9.99 0.05 0.5% 9.96 5 9.99 26 18.50
2019-06-17 1444 654912 308 6524298 9.99 9.99 9.95 9.95 0.04 -0.4% 9.95 28 9.96 8 18.43
2019-06-18 1444 431320 240 4293401 9.95 9.98 9.93 9.95 0.00 0% 9.95 13 9.96 20 18.43
2019-06-19 1444 705658 353 7043771 9.99 10.05 9.95 9.97 0.02 0.2% 9.97 41 9.99 5 18.46
2019-06-20 1444 743116 297 7419546 10.00 10.00 9.97 9.99 0.02 0.2% 9.97 42 9.99 23 18.50
2019-06-21 1444 832525 327 8327190 10.00 10.05 9.98 10.05 0.06 0.6% 9.99 12 10.05 532 18.61
2019-06-24 1444 1177620 341 11790339 10.05 10.05 10.00 10.00 0.05 -0.5% 10.00 24 10.05 179 18.52
2019-06-25 1444 725286 260 7247184 10.00 10.05 9.97 9.98 0.02 -0.2% 9.97 24 9.98 5 18.48
2019-06-26 1444 2886115 518 28903880 9.98 10.10 9.98 10.10 0.12 1.2% 10.05 537 10.10 244 18.70
2019-06-27 1444 6400547 1326 64892966 10.10 10.20 10.05 10.15 0.05 0.5% 10.15 264 10.20 1050 18.80
2019-06-28 1444 5212359 1467 50527919 9.80 9.80 9.65 9.65 0.00 -4.93% 9.65 115 9.66 1 17.87
2019-07-01 1444 1239639 343 11985837 9.69 9.71 9.65 9.66 0.01 0.1% 9.66 113 9.67 2 17.89
2019-07-02 1444 994637 379 9588491 9.66 9.70 9.62 9.63 0.03 -0.31% 9.63 131 9.64 5 17.83
2019-07-03 1444 829652 278 7982670 9.63 9.64 9.61 9.63 0.00 0% 9.62 42 9.63 52 17.83
2019-07-04 1444 1072519 368 10377875 9.67 9.74 9.61 9.69 0.06 0.62% 9.68 27 9.69 25 17.94
2019-07-05 1444 915114 289 8854098 9.72 9.72 9.64 9.67 0.02 -0.21% 9.66 2 9.67 8 17.91
2019-07-08 1444 719515 245 6926782 9.64 9.65 9.60 9.63 0.04 -0.41% 9.62 10 9.64 7 17.83
2019-07-09 1444 612468 232 5908401 9.63 9.68 9.61 9.65 0.02 0.21% 9.63 10 9.65 30 17.87
2019-07-10 1444 1142500 364 10975410 9.62 9.63 9.59 9.62 0.03 -0.31% 9.61 1 9.62 1 17.81
2019-07-11 1444 1034472 319 9946368 9.67 9.67 9.59 9.60 0.02 -0.21% 9.59 101 9.60 26 17.78
2019-07-12 1444 531293 194 5123174 9.61 9.66 9.61 9.65 0.05 0.52% 9.65 16 9.66 31 17.87
2019-07-15 1444 664255 237 6388220 9.65 9.66 9.60 9.62 0.03 -0.31% 9.62 7 9.63 17 17.81
2019-07-16 1444 654399 227 6302398 9.64 9.67 9.61 9.62 0.00 0% 9.62 9 9.64 6 17.81
2019-07-17 1444 799840 365 7681248 9.60 9.62 9.59 9.59 0.03 -0.31% 9.59 275 9.62 15 17.76
2019-07-18 1444 905213 401 8658113 9.59 9.59 9.55 9.55 0.04 -0.42% 9.55 68 9.56 5 17.69
2019-07-19 1444 901493 287 8588772 9.56 9.59 9.51 9.54 0.01 -0.1% 9.53 3 9.54 26 17.67
2019-07-22 1444 671380 226 6387738 9.54 9.54 9.50 9.50 0.04 -0.42% 9.50 130 9.53 13 17.59
2019-07-23 1444 1515599 570 14334476 9.48 9.51 9.44 9.45 0.05 -0.53% 9.44 122 9.45 192 17.50
2019-07-24 1444 1727451 475 16221165 9.43 9.45 9.37 9.38 0.07 -0.74% 9.38 30 9.39 22 17.37
2019-07-25 1444 869304 326 8121634 9.34 9.36 9.32 9.34 0.04 -0.43% 9.34 58 9.36 8 17.30
2019-07-26 1444 1027748 406 9564012 9.33 9.33 9.28 9.30 0.04 -0.43% 9.30 33 9.32 40 17.22
2019-07-29 1444 1757407 606 16180590 9.27 9.30 9.18 9.19 0.11 -1.18% 9.19 15 9.20 8 17.02
2019-07-30 1444 873190 319 8033490 9.22 9.26 9.18 9.18 0.01 -0.11% 9.18 62 9.20 3 17.00
2019-07-31 1444 930468 356 8508166 9.20 9.20 9.12 9.14 0.04 -0.44% 9.13 45 9.14 2 16.93
2019-08-01 1444 1970857 614 17790597 9.13 9.13 9.00 9.02 0.12 -1.31% 9.02 21 9.04 9 16.70
2019-08-02 1444 1557273 491 13896997 9.00 9.00 8.90 8.93 0.09 -1% 8.93 118 8.94 5 16.54
2019-08-05 1444 1212051 708 10812502 8.90 8.97 8.90 8.92 0.01 -0.11% 8.92 27 8.94 8 16.52
2019-08-06 1444 1103669 737 9722695 8.79 8.95 8.70 8.92 0.00 0% 8.90 42 8.92 1 16.52
2019-08-07 1444 628007 309 5618134 8.94 9.00 8.91 8.96 0.04 0.45% 8.95 16 8.96 6 16.59
2019-08-08 1444 447253 227 4031107 8.94 9.06 8.94 9.03 0.07 0.78% 9.03 21 9.04 8 16.72
2019-08-12 1444 503217 189 4536502 9.03 9.07 8.98 9.00 0.03 -0.33% 8.99 4 9.00 142 16.67
2019-08-13 1444 1043203 402 9300850 9.00 9.00 8.84 9.00 0.00 0% 9.00 41 9.01 8 16.67
2019-08-14 1444 595709 286 5375270 9.05 9.08 8.98 8.98 0.02 -0.22% 8.98 8 8.99 20 20.41
2019-08-15 1444 736453 283 6560380 8.91 8.95 8.89 8.91 0.07 -0.78% 8.90 25 8.91 24 20.25
2019-08-16 1444 664527 397 5943430 8.91 9.02 8.91 8.94 0.03 0.34% 8.94 17 9.00 1 20.32
2019-08-19 1444 435605 219 3930165 8.99 9.06 8.99 9.05 0.11 1.23% 9.04 7 9.05 16 20.57
2019-08-20 1444 649579 256 5861431 9.06 9.09 8.99 9.04 0.01 -0.11% 9.03 19 9.04 2 20.55
2019-08-21 1444 650011 299 5871289 9.03 9.06 9.01 9.04 0.00 0% 9.03 4 9.04 1 20.55
2019-08-22 1444 696287 264 6294651 9.05 9.06 9.02 9.05 0.01 0.11% 9.04 1 9.05 14 20.57
2019-08-23 1444 660032 199 5982425 9.05 9.08 9.02 9.07 0.02 0.22% 9.06 26 9.08 16 20.61
2019-08-26 1444 758187 161 6820622 9.00 9.04 8.97 8.99 0.08 -0.88% 8.98 53 8.99 58 20.43
2019-08-27 1444 716951 297 6449406 9.01 9.05 8.94 8.94 0.05 -0.56% 8.94 20 9.01 8 20.32
2019-08-28 1444 317556 106 2853439 8.95 9.03 8.95 9.00 0.06 0.67% 8.98 3 9.00 18 20.45
2019-08-29 1444 519329 192 4652791 9.00 9.00 8.91 8.95 0.05 -0.56% 8.95 3 8.98 12 20.34
2019-08-30 1444 440070 207 3961011 8.95 9.04 8.95 9.00 0.05 0.56% 8.99 7 9.00 48 20.45
2019-09-02 1444 615164 322 5526351 8.99 9.03 8.97 8.98 0.02 -0.22% 8.97 9 8.99 8 20.41
2019-09-03 1444 399628 165 3588404 9.00 9.01 8.94 9.00 0.02 0.22% 8.99 11 9.00 59 20.45
2019-09-04 1444 874206 366 7926507 9.00 9.11 9.00 9.10 0.10 1.11% 9.09 16 9.10 3 20.68
2019-09-05 1444 559646 262 5098966 9.10 9.13 9.09 9.12 0.02 0.22% 9.11 12 9.12 15 20.73
2019-09-06 1444 490891 261 4463010 9.13 9.14 9.07 9.10 0.02 -0.22% 9.09 10 9.10 43 20.68
2019-09-09 1444 805980 301 7398763 9.10 9.23 9.09 9.16 0.06 0.66% 9.15 43 9.18 5 20.82
2019-09-10 1444 641896 263 5915235 9.16 9.25 9.16 9.22 0.06 0.66% 9.21 4 9.22 18 20.95
2019-09-11 1444 809984 351 7498996 9.23 9.29 9.22 9.28 0.06 0.65% 9.25 37 9.28 25 21.09
2019-09-12 1444 428418 255 3971709 9.30 9.30 9.24 9.28 0.00 0% 9.27 10 9.28 58 21.09
2019-09-16 1444 873239 343 8117548 9.32 9.35 9.25 9.25 0.03 -0.32% 9.24 12 9.25 35 21.02
2019-09-17 1444 465181 277 4308668 9.28 9.31 9.21 9.23 0.02 -0.22% 9.23 1 9.25 5 20.98
2019-09-18 1444 863392 526 8006707 9.20 9.32 9.20 9.29 0.06 0.65% 9.27 22 9.29 4 21.11
2019-09-19 1444 401280 196 3727908 9.34 9.34 9.25 9.29 0.00 0% 9.28 1 9.29 2 21.11
2019-09-20 1444 408920 217 3807092 9.29 9.34 9.29 9.31 0.02 0.22% 9.30 20 9.32 11 21.16
2019-09-23 1444 2147816 890 20256074 9.32 9.53 9.31 9.43 0.12 1.29% 9.41 9 9.43 38 21.43
2019-09-24 1444 954539 551 8922374 9.40 9.45 9.29 9.30 0.13 -1.38% 9.30 14 9.31 6 21.14
2019-09-25 1444 901932 432 8401858 9.26 9.39 9.25 9.38 0.08 0.86% 9.35 29 9.38 17 21.32
2019-09-26 1444 854589 389 7966807 9.38 9.38 9.30 9.30 0.08 -0.85% 9.30 31 9.32 3 21.14
2019-09-27 1444 1134752 457 10499643 9.27 9.35 9.19 9.20 0.10 -1.08% 9.20 2 9.22 11 20.91
2019-10-01 1444 637403 292 5851114 9.26 9.26 9.15 9.16 0.04 -0.43% 9.16 5 9.17 10 20.82
2019-10-02 1444 925781 290 8431386 9.16 9.16 9.09 9.10 0.06 -0.66% 9.09 51 9.10 6 20.68
2019-10-03 1444 515057 232 4677657 9.08 9.14 9.04 9.10 0.00 0% 9.10 16 9.12 1 20.68
2019-10-04 1444 419748 213 3825685 9.18 9.18 9.09 9.12 0.02 0.22% 9.10 11 9.12 4 20.73
2019-10-07 1444 1434887 396 13217324 9.15 9.27 9.13 9.26 0.14 1.54% 9.25 3 9.26 20 21.05
2019-10-08 1444 4226159 1466 39993155 9.26 9.60 9.26 9.34 0.08 0.86% 9.34 16 9.35 3 21.23
2019-10-09 1444 698054 279 6493828 9.35 9.35 9.28 9.28 0.06 -0.64% 9.28 12 9.31 3 21.09
2019-10-14 1444 996188 408 9254651 9.35 9.37 9.25 9.28 0.00 0% 9.28 4 9.29 11 21.09
2019-10-15 1444 1054036 497 9864079 9.26 9.41 9.26 9.41 0.13 1.4% 9.40 100 9.41 9 21.39
2019-10-16 1444 2457979 981 23340353 9.40 9.56 9.38 9.52 0.11 1.17% 9.50 8 9.52 41 21.64
2019-10-17 1444 12147101 4353 120231461 9.70 10.00 9.70 9.82 0.30 3.15% 9.82 11 9.83 9 22.32
2019-10-18 1444 3294917 881 31990640 9.82 9.85 9.62 9.62 0.20 -2.04% 9.62 32 9.69 2 21.86
2019-10-21 1444 1739552 637 16821339 9.63 9.72 9.62 9.67 0.05 0.52% 9.67 6 9.68 36 21.98
2019-10-22 1444 1773266 665 17031066 9.68 9.70 9.56 9.61 0.06 -0.62% 9.60 7 9.62 11 21.84
2019-10-23 1444 1240301 465 11842067 9.61 9.64 9.50 9.52 0.09 -0.94% 9.52 31 9.53 2 21.64
2019-10-24 1444 689146 312 6568364 9.52 9.57 9.51 9.52 0.00 0% 9.52 41 9.53 17 21.64
2019-10-25 1444 887787 351 8491273 9.53 9.62 9.53 9.54 0.02 0.21% 9.53 43 9.54 27 21.68
2019-10-28 1444 1043777 389 9907325 9.57 9.57 9.45 9.46 0.08 -0.84% 9.46 16 9.47 14 21.50
2019-10-29 1444 769911 302 7285931 9.49 9.51 9.44 9.44 0.02 -0.21% 9.44 23 9.45 18 21.45
2019-10-30 1444 604904 287 5689380 9.41 9.44 9.36 9.41 0.03 -0.32% 9.41 20 9.43 10 21.39
2019-10-31 1444 618200 293 5818341 9.43 9.46 9.38 9.39 0.02 -0.21% 9.39 38 9.40 5 21.34
2019-11-01 1444 504994 276 4745360 9.40 9.44 9.35 9.40 0.01 0.11% 9.40 2 9.43 17 21.36
2019-11-04 1444 1399991 663 13232324 9.40 9.51 9.38 9.43 0.03 0.32% 9.43 74 9.46 1 21.43
2019-11-05 1444 2321760 707 22178233 9.48 9.62 9.46 9.58 0.15 1.59% 9.58 180 9.59 2 21.77
2019-11-06 1444 1261862 417 12069381 9.58 9.60 9.52 9.58 0.00 0% 9.58 38 9.59 21 21.77
2019-11-07 1444 969697 289 9285652 9.59 9.60 9.56 9.59 0.01 0.1% 9.58 107 9.59 28 21.80
2019-11-08 1444 1047984 450 10038614 9.58 9.60 9.55 9.59 0.00 0% 9.59 34 9.60 162 21.80
2019-11-11 1444 1935233 711 18577863 9.60 9.68 9.52 9.54 0.05 -0.52% 9.53 30 9.54 15 21.68
2019-11-12 1444 776477 345 7360967 9.54 9.58 9.46 9.46 0.08 -0.84% 9.45 89 9.47 7 21.50
2019-11-13 1444 573428 226 5412202 9.45 9.50 9.40 9.40 0.06 -0.63% 9.40 86 9.44 5 21.36
2019-11-14 1444 779169 286 7299027 9.42 9.42 9.33 9.34 0.06 -0.64% 9.34 7 9.35 3 26.69
2019-11-15 1444 732892 284 6821550 9.32 9.33 9.29 9.31 0.03 -0.32% 9.31 9 9.32 7 26.60
2019-11-18 1444 593941 267 5529033 9.31 9.38 9.27 9.37 0.06 0.64% 9.37 1 9.38 7 26.77
2019-11-19 1444 461807 174 4323360 9.37 9.39 9.33 9.33 0.04 -0.43% 9.33 9 9.35 5 26.66
2019-11-20 1444 613278 255 5704997 9.30 9.33 9.28 9.30 0.03 -0.32% 9.30 7 9.33 9 26.57
2019-11-21 1444 964167 358 9045493 9.31 9.45 9.28 9.40 0.10 1.08% 9.38 37 9.40 1 26.86
2019-11-22 1444 670315 325 6297826 9.40 9.44 9.36 9.38 0.02 -0.21% 9.38 11 9.40 2 26.80
2019-11-25 1444 1169319 421 11092488 9.50 9.54 9.44 9.44 0.06 0.64% 9.44 18 9.45 50 26.97
2019-11-26 1444 1113131 321 10447067 9.45 9.51 9.32 9.32 0.12 -1.27% 9.32 60 9.49 24 26.63
2019-11-27 1444 683642 257 6452510 9.38 9.46 9.38 9.44 0.12 1.29% 9.44 10 9.45 20 26.97
2019-11-28 1444 588899 198 5571610 9.44 9.49 9.44 9.45 0.01 0.11% 9.45 25 9.46 15 27.00
2019-11-29 1444 381961 174 3608641 9.41 9.51 9.41 9.46 0.01 0.11% 9.43 7 9.46 32 27.03
2019-12-02 1444 500607 169 4712878 9.46 9.46 9.38 9.39 0.07 -0.74% 9.39 17 9.41 4 26.83
2019-12-03 1444 266929 104 2501541 9.38 9.40 9.34 9.38 0.01 -0.11% 9.37 6 9.38 2 26.80
2019-12-04 1444 501085 250 4704551 9.34 9.43 9.33 9.42 0.04 0.43% 9.41 39 9.42 6 26.91
2019-12-05 1444 760383 294 7138190 9.45 9.46 9.36 9.42 0.00 0% 9.41 6 9.42 39 26.91
2019-12-06 1444 449198 193 4214140 9.47 9.47 9.36 9.39 0.03 -0.32% 9.39 56 9.40 9 26.83
2019-12-09 1444 481100 217 4509803 9.40 9.41 9.35 9.36 0.03 -0.32% 9.36 24 9.37 2 26.74
2019-12-10 1444 1935955 522 17956398 9.34 9.35 9.24 9.27 0.09 -0.96% 9.27 208 9.28 9 26.49
2019-12-11 1444 495224 190 4587927 9.27 9.30 9.24 9.26 0.01 -0.11% 9.25 60 9.26 1 26.46
2019-12-12 1444 1348167 376 12438624 9.26 9.28 9.19 9.21 0.05 -0.54% 9.20 79 9.21 15 26.31
2019-12-13 1444 1091445 296 10019836 9.22 9.22 9.16 9.18 0.03 -0.33% 9.17 2 9.18 1 26.23
2019-12-16 1444 1271755 447 11618304 9.12 9.20 9.08 9.19 0.01 0.11% 9.18 1 9.19 26 26.26
2019-12-17 1444 1068994 311 9862026 9.20 9.30 9.19 9.22 0.03 0.33% 9.21 19 9.22 6 26.34
2019-12-18 1444 4280406 1679 40546534 9.40 9.56 9.40 9.50 0.28 3.04% 9.49 66 9.50 11 27.14
2019-12-19 1444 3071900 960 29347859 9.52 9.61 9.48 9.50 0.00 0% 9.50 33 9.51 53 27.14
2019-12-20 1444 1144814 432 10821440 9.46 9.54 9.41 9.42 0.08 -0.84% 9.42 12 9.47 10 26.91
2019-12-23 1444 2867699 943 27467559 9.43 9.63 9.43 9.57 0.15 1.59% 9.56 113 9.57 57 27.34
2019-12-24 1444 1031056 307 9788446 9.51 9.52 9.46 9.50 0.07 -0.73% 9.50 44 9.51 6 27.14
2019-12-25 1444 739829 271 6990147 9.47 9.50 9.42 9.43 0.07 -0.74% 9.43 42 9.44 4 26.94
2019-12-26 1444 450006 175 4241118 9.43 9.45 9.41 9.41 0.02 -0.21% 9.41 100 9.43 1 26.89
2019-12-27 1444 1090011 375 10222346 9.43 9.43 9.36 9.39 0.02 -0.21% 9.38 20 9.39 16 26.83
2019-12-30 1444 1926226 582 18187483 9.39 9.56 9.34 9.52 0.13 1.38% 9.52 18 9.53 11 27.20
2019-12-31 1444 5274855 1621 50728495 9.61 9.67 9.56 9.57 0.05 0.53% 9.57 38 9.59 5 27.34