神隆(1789)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　24.15
0
0%		24.55
0.4
1.66%		26.45
1.9
7.74%		 　27.10
0.65
2.46%		27.30
0.2
0.74%		27.35
0.05
0.18%		27.20
-0.15
-0.55%		27.35
0.15
0.55%		 　27.10
-0.25
-0.91%		26.95
-0.15
-0.55%		26.50
-0.45
-1.67%		26.40
-0.1
-0.38%		26.55
0.15
0.57%		 　26.15
-0.4
-1.51%		26.60
0.45
1.72%		27.35
0.75
2.82%		27.15
-0.2
-0.73%		26.95
-0.2
-0.74%		 　26.80
-0.15
-0.56%		26.60
-0.2
-0.75%		26.75
0.15
0.56%		 26.66
2 月　　　　　　　　　　26.65
-0.1
-0.37%		27.15
0.5
1.88%		27.00
-0.15
-0.55%		27.35
0.35
1.3%		 　　27.80
0.45
1.65%		27.75
-0.05
-0.18%		27.70
-0.05
-0.18%		27.40
-0.3
-1.08%		27.40
0
0%		 　27.40
0
0%		27.20
-0.2
-0.73%		27.10
-0.1
-0.37%		 27.31
3 月　　　27.10
0
0%		26.95
-0.15
-0.55%		26.90
-0.05
-0.19%		27.00
0.1
0.37%		26.95
-0.05
-0.19%		 　27.20
0.25
0.93%		27.00
-0.2
-0.74%		26.70
-0.3
-1.11%		26.65
-0.05
-0.19%		26.50
-0.15
-0.56%		 　26.40
-0.1
-0.38%		26.30
-0.1
-0.38%		26.40
0.1
0.38%		26.40
0
0%		26.55
0.15
0.57%		 　26.30
-0.25
-0.94%		26.30
0
0%		26.30
0
0%		26.45
0.15
0.57%		26.40
-0.05
-0.19%		 26.64
4 月26.70
0.3
1.14%		26.40
-0.3
-1.12%		26.20
-0.2
-0.76%		 　　　26.15
-0.05
-0.19%		26.55
0.4
1.53%		26.90
0.35
1.32%		26.45
-0.45
-1.67%		26.30
-0.15
-0.57%		 　26.35
0.05
0.19%		 26.55
0.2
0.76%		26.35
-0.2
-0.75%		26.25
-0.1
-0.38%		 　26.15
-0.1
-0.38%		25.90
-0.25
-0.96%		25.90
0
0%		25.90
0
0%		25.60
-0.3
-1.16%		 　25.20
-0.4
-1.56%		25.35
0.15
0.6%		 26.11
5 月　25.30
-0.05
-0.2%		25.90
0.6
2.37%		 　25.30
-0.6
-2.32%		25.35
0.05
0.2%		25.05
-0.3
-1.18%		24.65
-0.4
-1.6%		23.85
-0.8
-3.25%		 　23.70
-0.15
-0.63%		24.05
0.35
1.48%		24.05
0
0%		23.70
-0.35
-1.46%		23.50
-0.2
-0.84%		 　24.00
0.5
2.13%		 24.50
0.5
2.08%		24.55
0.05
0.2%		25.10
0.55
2.24%		 　25.70
0.6
2.39%		25.20
-0.5
-1.95%		25.55
0.35
1.39%		25.55
0
0%		25.70
0.15
0.59%		24.75
6 月 　25.55
-0.15
-0.58%		25.45
-0.1
-0.39%		25.30
-0.15
-0.59%		24.65
-0.65
-2.57%		 　　24.35
-0.3
-1.22%		24.40
0.05
0.21%		24.55
0.15
0.61%		24.30
-0.25
-1.02%		24.15
-0.15
-0.62%		 　24.50
0.35
1.45%		24.65
0.15
0.61%		24.90
0.25
1.01%		25.05
0.15
0.6%		25.05
0
0%		 　25.00
-0.05
-0.2%		24.85
-0.15
-0.6%		24.90
0.05
0.2%		24.75
-0.15
-0.6%		24.85
0.1
0.4%		 24.83
7 月25.00
0.15
0.6%		25.35
0.35
1.4%		25.10
-0.25
-0.99%		25.10
0
0%		25.50
0.4
1.59%		 　25.40
-0.1
-0.39%		26.30
0.9
3.54%		26.80
0.5
1.9%		26.40
-0.4
-1.49%		26.25
-0.15
-0.57%		 　26.60
0.35
1.33%		26.55
-0.05
-0.19%		26.40
-0.15
-0.56%		26.20
-0.2
-0.76%		26.30
0.1
0.38%		 　25.90
-0.4
-1.52%		25.70
-0.2
-0.77%		25.50
-0.2
-0.78%		25.15
-0.35
-1.37%		25.20
0.05
0.2%		 　24.85
-0.35
-1.39%		24.50
-0.35
-1.41%		24.10
-0.4
-1.63%		25.66
8 月24.30
0.2
0.83%		24.10
-0.2
-0.82%		 　23.65
-0.45
-1.87%		23.60
-0.05
-0.21%		23.20
-0.4
-1.69%		23.65
0.45
1.94%		 　　23.50
-0.15
-0.63%		23.15
-0.35
-1.49%		23.10
-0.05
-0.22%		22.85
-0.25
-1.08%		23.35
0.5
2.19%		 　23.25
-0.1
-0.43%		23.35
0.1
0.43%		23.75
0.4
1.71%		23.70
-0.05
-0.21%		23.45
-0.25
-1.05%		 　23.05
-0.4
-1.71%		22.95
-0.1
-0.43%		23.05
0.1
0.44%		23.35
0.3
1.3%		23.40
0.05
0.21%		 23.43
9 月　23.90
0.5
2.14%		24.05
0.15
0.63%		23.95
-0.1
-0.42%		23.90
-0.05
-0.21%		23.75
-0.15
-0.63%		 　23.75
0
0%		23.55
-0.2
-0.84%		23.70
0.15
0.64%		23.95
0.25
1.05%		 　　23.90
-0.05
-0.21%		23.65
-0.25
-1.05%		24.30
0.65
2.75%		24.00
-0.3
-1.23%		23.75
-0.25
-1.04%		 　24.00
0.25
1.05%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		24.25
0.4
1.68%		23.80
-0.45
-1.86%		 23.81
10 月23.40
-0.4
-1.68%		23.25
-0.15
-0.64%		23.15
-0.1
-0.43%		23.20
0.05
0.22%		 　23.10
-0.1
-0.43%		23.10
0
0%		23.10
0
0%		 　　　23.05
-0.05
-0.22%		23.05
0
0%		23.65
0.6
2.6%		23.55
-0.1
-0.42%		23.45
-0.1
-0.42%		 　23.80
0.35
1.49%		23.75
-0.05
-0.21%		23.65
-0.1
-0.42%		23.70
0.05
0.21%		23.50
-0.2
-0.84%		 　23.60
0.1
0.43%		23.50
-0.1
-0.42%		24.05
0.55
2.34%		23.85
-0.2
-0.83%		23.44
11 月23.90
0.05
0.21%		 　24.05
0.15
0.63%		23.95
-0.1
-0.42%		23.80
-0.15
-0.63%		24.10
0.3
1.26%		24.00
-0.1
-0.41%		 　23.50
-0.5
-2.08%		23.35
-0.15
-0.64%		23.25
-0.1
-0.43%		23.15
-0.1
-0.43%		23.30
0.15
0.65%		 　23.20
-0.1
-0.43%		25.50
2.3
9.91%		28.00
2.5
9.8%		29.10
1.1
3.93%		28.85
-0.25
-0.86%		 　28.65
-0.2
-0.69%		27.45
-1.2
-4.19%		27.65
0.2
0.73%		28.95
1.3
4.7%		28.70
-0.25
-0.86%		 25.61
12 月　27.80
-0.9
-3.14%		27.75
-0.05
-0.18%		27.80
0.05
0.18%		27.75
-0.05
-0.18%		27.60
-0.15
-0.54%		 　27.30
-0.3
-1.09%		27.00
-0.3
-1.1%		27.10
0.1
0.37%		26.45
-0.65
-2.4%		25.95
-0.5
-1.89%		 　26.45
0.5
1.93%		26.70
0.25
0.95%		26.70
0
0%		26.35
-0.35
-1.31%		26.40
0.05
0.19%		 　26.75
0.35
1.33%		26.50
-0.25
-0.93%		26.50
0
0%		26.25
-0.25
-0.94%		26.05
-0.2
-0.76%		 　25.75
-0.3
-1.15%		26.60
0.85
3.3%		26.76

說明:最高漲幅:9.91%最低跌幅:-4.19% 最高價:29.10最低價:22.85平均價:25.37,灰色底表示週末,漲109天(39.6)元,跌169天(-40.05)元,平盤25天
10%=2,8%=1,5%=1,4%=2,3%=4,2%=27,1%=49,0%=48,-0%=1,-1%=5,-2%=28,-3%=56,-4%=79,

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 1789 238180 187 5731437 24.25 24.25 23.95 24.15 0.00 0% 24.15 15 24.20 4 46.44
2019-01-03 1789 363091 263 8902228 24.15 24.75 24.10 24.55 0.40 1.66% 24.50 13 24.60 2 47.21
2019-01-04 1789 2023947 1421 52199294 24.50 26.70 24.45 26.45 1.90 7.74% 26.40 24 26.45 22 50.87
2019-01-07 1789 3105346 1970 84766521 26.85 27.75 26.80 27.10 0.65 2.46% 27.10 17 27.15 1 52.12
2019-01-08 1789 1751587 1115 48110819 27.10 27.80 27.10 27.30 0.20 0.74% 27.30 1 27.35 13 52.50
2019-01-09 1789 1448432 1044 39501631 27.55 27.65 26.70 27.35 0.05 0.18% 27.30 2 27.35 41 52.60
2019-01-10 1789 1170475 777 32356111 27.40 28.15 27.15 27.20 0.15 -0.55% 27.20 3 27.30 17 52.31
2019-01-11 1789 752692 484 20394819 27.20 27.40 26.80 27.35 0.15 0.55% 27.30 1 27.35 14 52.60
2019-01-14 1789 851602 597 23434720 27.65 27.85 27.10 27.10 0.25 -0.91% 27.10 20 27.15 1 52.12
2019-01-15 1789 413607 238 11181053 27.20 27.35 26.95 26.95 0.15 -0.55% 26.95 1 27.05 9 51.83
2019-01-16 1789 664721 406 17747255 26.75 27.20 26.50 26.50 0.45 -1.67% 26.50 21 26.55 1 50.96
2019-01-17 1789 362160 255 9598570 26.85 26.85 26.35 26.40 0.10 -0.38% 26.40 18 26.55 6 50.77
2019-01-18 1789 275787 184 7343488 26.60 26.75 26.55 26.55 0.15 0.57% 26.55 10 26.60 1 51.06
2019-01-21 1789 457346 273 12042093 26.55 26.80 26.15 26.15 0.40 -1.51% 26.15 22 26.20 5 50.29
2019-01-22 1789 396379 182 10514742 26.45 26.65 26.40 26.60 0.45 1.72% 26.50 3 26.60 3 51.15
2019-01-23 1789 933705 582 25311178 26.75 27.45 26.70 27.35 0.75 2.82% 27.30 20 27.35 5 52.60
2019-01-24 1789 1106764 681 30404187 27.45 27.80 26.95 27.15 0.20 -0.73% 27.15 2 27.20 5 52.21
2019-01-25 1789 323834 250 8751770 27.15 27.30 26.90 26.95 0.20 -0.74% 26.95 2 27.00 2 51.83
2019-01-28 1789 314679 234 8479494 27.00 27.25 26.80 26.80 0.15 -0.56% 26.80 9 26.85 15 51.54
2019-01-29 1789 256838 190 6845139 26.90 26.90 26.60 26.60 0.20 -0.75% 26.60 26 26.70 5 51.15
2019-01-30 1789 198766 146 5305908 26.75 26.80 26.60 26.75 0.15 0.56% 26.70 15 26.75 21 51.44
2019-02-11 1789 236975 179 6316028 26.50 26.90 26.50 26.65 0.10 -0.37% 26.65 7 26.75 41 51.25
2019-02-12 1789 547237 349 14844649 26.90 27.25 26.90 27.15 0.50 1.88% 27.15 4 27.20 13 52.21
2019-02-13 1789 328661 224 8899447 27.40 27.40 26.90 27.00 0.15 -0.55% 27.00 10 27.10 14 51.92
2019-02-14 1789 492447 356 13397419 27.00 27.35 27.00 27.35 0.35 1.3% 27.30 7 27.35 9 52.60
2019-02-18 1789 679249 412 18795854 27.50 27.85 27.50 27.80 0.50 1.65% 27.75 10 27.80 21 53.46
2019-02-19 1789 494356 323 13731735 27.80 27.90 27.65 27.75 0.05 -0.18% 27.70 19 27.75 4 53.37
2019-02-20 1789 402874 257 11163704 27.70 27.90 27.55 27.70 0.05 -0.18% 27.70 3 27.75 5 53.27
2019-02-21 1789 342747 230 9432252 27.80 27.80 27.40 27.40 0.30 -1.08% 27.40 7 27.45 15 52.69
2019-02-22 1789 213579 170 5876005 27.40 27.70 27.35 27.40 0.00 0% 27.40 26 27.50 6 52.69
2019-02-25 1789 300328 199 8195531 27.45 27.50 27.15 27.40 0.00 0% 27.35 1 27.40 17 52.69
2019-02-26 1789 152118 132 4143454 27.35 27.35 27.15 27.20 0.20 -0.73% 27.20 9 27.30 12 52.31
2019-02-27 1789 474907 299 12843089 27.15 27.20 26.90 27.10 0.10 -0.37% 27.00 9 27.10 7 52.12
2019-03-04 1789 275930 207 7507910 27.10 27.40 27.10 27.10 0.00 0% 27.10 3 27.15 3 52.12
2019-03-05 1789 196746 153 5316359 27.10 27.30 26.90 26.95 0.15 -0.55% 26.90 27 27.00 16 51.83
2019-03-06 1789 294221 250 7933425 26.90 27.10 26.85 26.90 0.05 -0.19% 26.90 5 26.95 2 51.73
2019-03-07 1789 295797 211 7998324 26.90 27.25 26.85 27.00 0.10 0.37% 26.95 8 27.00 16 51.92
2019-03-08 1789 171080 114 4621760 27.00 27.10 26.90 26.95 0.05 -0.19% 26.95 14 27.05 9 51.83
2019-03-11 1789 919572 383 24932475 27.00 27.40 26.70 27.20 0.25 0.93% 27.20 8 27.30 1 52.31
2019-03-12 1789 413108 244 11177416 27.30 27.30 26.90 27.00 0.20 -0.74% 26.95 7 27.00 10 51.92
2019-03-13 1789 425439 262 11387560 27.00 27.05 26.65 26.70 0.30 -1.11% 26.70 20 26.75 5 51.35
2019-03-14 1789 346569 275 9252536 26.75 27.00 26.55 26.65 0.05 -0.19% 26.65 18 26.70 4 51.25
2019-03-15 1789 383686 251 10195489 26.65 26.80 26.50 26.50 0.15 -0.56% 26.50 35 26.60 3 50.96
2019-03-18 1789 307271 202 8131900 26.50 26.65 26.40 26.40 0.10 -0.38% 26.40 32 26.45 1 50.77
2019-03-19 1789 475852 332 12572549 26.40 26.70 26.30 26.30 0.10 -0.38% 26.30 23 26.40 5 50.58
2019-03-20 1789 329701 216 8691317 26.35 26.55 26.30 26.40 0.10 0.38% 26.35 3 26.50 5 50.77
2019-03-21 1789 280767 227 7430290 26.55 26.60 26.35 26.40 0.00 0% 26.40 6 26.45 3 50.77
2019-03-22 1789 281038 196 7466600 26.55 26.75 26.45 26.55 0.15 0.57% 26.50 1 26.55 2 51.06
2019-03-25 1789 621393 280 16408402 26.35 26.60 26.15 26.30 0.25 -0.94% 26.25 1 26.30 4 50.58
2019-03-26 1789 220098 149 5791472 26.50 26.50 26.20 26.30 0.00 0% 26.25 48 26.30 4 50.58
2019-03-27 1789 204870 139 5388674 26.30 26.40 26.20 26.30 0.00 0% 26.25 8 26.30 2 46.96
2019-03-28 1789 229256 146 6057215 26.30 26.55 26.25 26.45 0.15 0.57% 26.40 19 26.45 2 47.23
2019-03-29 1789 295416 190 7820078 26.55 26.55 26.40 26.40 0.05 -0.19% 26.40 7 26.45 3 47.14
2019-04-01 1789 590724 424 15828826 26.55 27.05 26.55 26.70 0.30 1.14% 26.65 33 26.70 1 47.68
2019-04-02 1789 694272 434 18468084 26.80 26.95 26.35 26.40 0.30 -1.12% 26.35 46 26.45 5 47.14
2019-04-03 1789 490130 339 12875801 26.50 26.50 26.20 26.20 0.20 -0.76% 26.20 32 26.25 1 46.79
2019-04-08 1789 433459 274 11355469 26.45 26.45 26.05 26.15 0.05 -0.19% 26.15 35 26.20 15 46.70
2019-04-09 1789 535397 361 14170997 26.30 26.60 26.25 26.55 0.40 1.53% 26.55 6 26.60 26 47.41
2019-04-10 1789 698596 468 18543461 26.40 26.90 26.30 26.90 0.35 1.32% 26.80 2 26.90 16 48.04
2019-04-11 1789 382300 292 10191181 26.90 26.90 26.45 26.45 0.45 -1.67% 26.45 9 26.60 46 47.23
2019-04-12 1789 340050 234 8969450 26.45 26.50 26.30 26.30 0.15 -0.57% 26.30 116 26.35 2 46.96
2019-04-15 1789 385852 221 10222668 26.70 26.80 26.35 26.35 0.05 0.19% 26.35 48 26.45 2 47.05
2019-04-17 1789 363473 296 9601179 26.30 26.65 26.25 26.55 0.30 0.76% 26.50 1 26.55 1 47.41
2019-04-18 1789 500636 238 13220801 26.65 26.65 26.35 26.35 0.20 -0.75% 26.35 3 26.40 7 47.05
2019-04-19 1789 314808 197 8276501 26.50 26.55 26.20 26.25 0.10 -0.38% 26.25 6 26.30 3 46.88
2019-04-22 1789 254143 167 6661228 26.45 26.45 26.15 26.15 0.10 -0.38% 26.15 22 26.20 2 46.70
2019-04-23 1789 332355 237 8646284 26.35 26.35 25.90 25.90 0.25 -0.96% 25.90 38 26.00 14 46.25
2019-04-24 1789 286441 217 7439317 26.00 26.10 25.90 25.90 0.00 0% 25.90 6 26.00 2 46.25
2019-04-25 1789 197831 161 5132413 25.90 26.10 25.90 25.90 0.00 0% 25.90 11 25.95 2 46.25
2019-04-26 1789 305357 228 7839383 26.00 26.00 25.60 25.60 0.30 -1.16% 25.60 16 25.65 1 45.71
2019-04-29 1789 310167 231 7879462 25.60 25.70 25.20 25.20 0.40 -1.56% 25.20 21 25.30 17 45.00
2019-04-30 1789 209801 148 5306708 25.20 25.50 25.15 25.35 0.15 0.6% 25.35 5 25.40 10 45.27
2019-05-02 1789 170040 162 4331916 25.50 25.65 25.30 25.30 0.05 -0.2% 25.30 27 25.55 16 45.18
2019-05-03 1789 244826 193 6299842 25.35 26.00 25.35 25.90 0.60 2.37% 25.85 12 25.90 7 46.25
2019-05-06 1789 254085 169 6471610 26.00 26.00 25.30 25.30 0.60 -2.32% 25.30 15 25.40 6 45.18
2019-05-07 1789 119099 108 3022802 25.30 25.55 25.30 25.35 0.05 0.2% 25.30 27 25.40 15 45.27
2019-05-08 1789 313458 223 7867440 25.20 25.30 25.00 25.05 0.30 -1.18% 25.00 15 25.30 3 44.73
2019-05-09 1789 385640 222 9590781 25.10 25.20 24.65 24.65 0.40 -1.6% 24.65 10 24.80 21 50.31
2019-05-10 1789 1073483 615 25843460 24.20 24.45 23.80 23.85 0.80 -3.25% 23.85 9 23.90 14 48.67
2019-05-13 1789 449306 249 10747798 24.00 24.10 23.70 23.70 0.15 -0.63% 23.70 28 23.90 3 48.37
2019-05-14 1789 521680 339 12399551 23.60 24.30 23.40 24.05 0.35 1.48% 24.05 1 24.20 3 49.08
2019-05-15 1789 127442 116 3069198 24.10 24.20 24.00 24.05 0.00 0% 24.05 1 24.10 2 49.08
2019-05-16 1789 203056 151 4833578 24.00 24.00 23.70 23.70 0.35 -1.46% 23.70 35 23.80 7 48.37
2019-05-17 1789 327888 226 7751716 23.75 24.00 23.50 23.50 0.20 -0.84% 23.50 3 23.70 2 47.96
2019-05-20 1789 392912 271 9415788 23.80 24.20 23.50 24.00 0.50 2.13% 24.00 1 24.05 3 48.98
2019-05-22 1789 159067 135 3899689 24.65 24.70 24.40 24.50 0.10 2.08% 24.45 2 24.50 4 50.00
2019-05-23 1789 260494 188 6353300 24.55 24.55 24.15 24.55 0.05 0.2% 24.55 4 24.60 23 50.10
2019-05-24 1789 557626 355 13889800 24.55 25.35 24.50 25.10 0.55 2.24% 25.05 4 25.15 5 51.22
2019-05-27 1789 687318 476 17574235 25.30 25.80 25.15 25.70 0.60 2.39% 25.65 2 25.70 17 52.45
2019-05-28 1789 316668 236 8101629 25.80 25.90 25.20 25.20 0.50 -1.95% 25.20 7 25.50 10 51.43
2019-05-29 1789 321586 288 8197790 25.20 25.70 25.20 25.55 0.35 1.39% 25.50 13 25.60 5 52.14
2019-05-30 1789 183172 168 4669332 25.35 25.65 25.35 25.55 0.00 0% 25.50 1 25.55 2 52.14
2019-05-31 1789 1242499 434 31946843 25.50 25.90 25.30 25.70 0.15 0.59% 25.65 1 25.70 2 52.45
2019-06-03 1789 149760 143 3820711 25.55 25.65 25.25 25.55 0.15 -0.58% 25.55 5 25.65 7 52.14
2019-06-04 1789 144882 123 3707799 25.90 25.90 25.40 25.45 0.10 -0.39% 25.40 2 25.45 4 51.94
2019-06-05 1789 114398 89 2904445 25.50 25.80 25.25 25.30 0.15 -0.59% 25.25 13 25.35 8 51.63
2019-06-06 1789 336761 224 8346365 25.20 25.25 24.55 24.65 0.65 -2.57% 24.60 4 24.65 5 50.31
2019-06-10 1789 310474 181 7581183 24.65 24.65 24.25 24.35 0.30 -1.22% 24.35 1 24.40 6 49.69
2019-06-11 1789 122325 112 2978005 24.40 24.45 24.25 24.40 0.05 0.21% 24.35 12 24.40 4 49.80
2019-06-12 1789 136460 104 3329125 24.65 24.65 24.30 24.55 0.15 0.61% 24.50 1 24.55 7 50.10
2019-06-13 1789 183676 117 4461656 24.25 24.50 24.20 24.30 0.25 -1.02% 24.30 7 24.40 1 49.59
2019-06-14 1789 233410 178 5644294 24.30 24.40 24.05 24.15 0.15 -0.62% 24.15 3 24.25 2 49.29
2019-06-17 1789 135658 128 3316150 24.25 24.55 24.20 24.50 0.35 1.45% 24.45 22 24.50 10 50.00
2019-06-18 1789 139683 119 3444331 24.65 24.80 24.50 24.65 0.15 0.61% 24.60 2 24.65 26 50.31
2019-06-19 1789 448023 414 11138366 24.75 25.30 24.50 24.90 0.25 1.01% 24.90 5 25.00 4 50.82
2019-06-20 1789 139778 121 3495668 24.85 25.25 24.85 25.05 0.15 0.6% 24.95 1 25.10 21 51.12
2019-06-21 1789 275981 181 6905621 25.05 25.15 24.85 25.05 0.00 0% 25.00 4 25.05 1 51.12
2019-06-24 1789 168459 144 4213597 25.10 25.25 24.85 25.00 0.05 -0.2% 25.00 4 25.05 3 51.02
2019-06-25 1789 134375 99 3359259 25.00 25.40 24.85 24.85 0.15 -0.6% 24.85 9 24.95 3 50.71
2019-06-26 1789 109268 103 2713290 24.75 25.10 24.75 24.90 0.05 0.2% 24.80 1 24.90 16 50.82
2019-06-27 1789 187218 168 4651078 24.95 24.95 24.70 24.75 0.15 -0.6% 24.70 8 24.75 1 50.51
2019-06-28 1789 152584 109 3803671 24.90 25.20 24.85 24.85 0.10 0.4% 24.80 11 24.85 1 50.71
2019-07-01 1789 187712 123 4690000 25.05 25.10 24.90 25.00 0.15 0.6% 24.95 3 25.00 32 51.02
2019-07-02 1789 433163 329 10947449 24.90 25.45 24.90 25.35 0.35 1.4% 25.30 1 25.40 28 51.73
2019-07-03 1789 239849 175 6040225 25.40 25.50 25.00 25.10 0.25 -0.99% 25.10 124 25.20 11 51.22
2019-07-04 1789 145122 110 3642350 25.05 25.20 25.00 25.10 0.00 0% 25.10 1 25.15 1 51.22
2019-07-05 1789 330500 268 8391198 25.10 25.50 25.10 25.50 0.40 1.59% 25.50 9 25.55 13 52.04
2019-07-08 1789 272675 186 6937509 25.45 25.60 25.30 25.40 0.10 -0.39% 25.40 1 25.45 1 51.84
2019-07-09 1789 1762531 1029 45919776 25.50 26.65 25.45 26.30 0.90 3.54% 26.30 15 26.40 57 53.67
2019-07-10 1789 1892059 1225 50389116 26.25 26.85 26.15 26.80 0.50 1.9% 26.80 57 26.85 33 54.69
2019-07-11 1789 1214524 724 32383575 27.05 27.20 26.35 26.40 0.40 -1.49% 26.40 8 26.50 5 53.88
2019-07-12 1789 421202 252 11087077 26.25 26.60 26.20 26.25 0.15 -0.57% 26.25 9 26.30 1 53.57
2019-07-15 1789 444198 266 11720782 26.30 26.60 26.20 26.60 0.35 1.33% 26.60 6 26.65 8 54.29
2019-07-16 1789 809663 530 21612366 26.70 27.00 26.40 26.55 0.05 -0.19% 26.55 8 26.60 17 54.18
2019-07-17 1789 284406 260 7505071 26.55 26.55 26.30 26.40 0.15 -0.56% 26.40 7 26.55 18 53.88
2019-07-18 1789 427927 288 11289084 26.40 26.65 26.20 26.20 0.20 -0.76% 26.20 11 26.25 2 53.47
2019-07-19 1789 193136 124 5082503 26.30 26.45 26.20 26.30 0.10 0.38% 26.25 2 26.30 20 53.67
2019-07-22 1789 437880 274 11446986 26.30 26.35 25.90 25.90 0.40 -1.52% 25.90 28 25.95 2 52.86
2019-07-23 1789 406740 259 10494459 26.00 26.00 25.65 25.70 0.20 -0.77% 25.70 3 25.75 26 52.45
2019-07-24 1789 559432 393 14383596 25.80 25.95 25.50 25.50 0.20 -0.78% 25.50 132 25.55 2 52.04
2019-07-25 1789 385651 270 9724603 25.25 25.30 25.05 25.15 0.00 -1.37% 25.15 5 25.20 6 51.33
2019-07-26 1789 359476 225 9044966 25.05 25.30 25.00 25.20 0.05 0.2% 25.15 8 25.25 3 51.43
2019-07-29 1789 373124 259 9318470 25.20 25.20 24.85 24.85 0.35 -1.39% 24.85 8 24.90 10 50.71
2019-07-30 1789 697870 388 17131972 24.75 24.80 24.35 24.50 0.35 -1.41% 24.35 7 24.50 1 50.00
2019-07-31 1789 528444 390 12788742 24.40 24.45 24.10 24.10 0.40 -1.63% 24.10 42 24.15 3 49.18
2019-08-01 1789 398944 268 9616393 24.05 24.35 23.95 24.30 0.20 0.83% 24.25 3 24.30 1 49.59
2019-08-02 1789 211481 152 5092363 24.20 24.30 24.00 24.10 0.20 -0.82% 24.10 11 24.15 7 49.18
2019-08-05 1789 515371 298 12231961 24.10 24.10 23.50 23.65 0.45 -1.87% 23.60 4 23.65 1 60.64
2019-08-06 1789 346625 215 8093086 23.30 23.60 23.10 23.60 0.05 -0.21% 23.55 1 23.60 7 60.51
2019-08-07 1789 398915 251 9347471 23.90 23.90 23.15 23.20 0.40 -1.69% 23.20 26 23.35 1 59.49
2019-08-08 1789 275957 177 6529879 23.70 23.80 23.40 23.65 0.45 1.94% 23.65 8 23.70 6 60.64
2019-08-12 1789 228965 161 5401876 23.60 23.90 23.50 23.50 0.15 -0.63% 23.50 23 23.60 5 60.26
2019-08-13 1789 295388 214 6875759 23.40 23.45 23.15 23.15 0.35 -1.49% 23.15 24 23.35 20 59.36
2019-08-14 1789 299359 228 6928836 23.20 23.30 23.10 23.10 0.05 -0.22% 23.10 7 23.25 3 59.23
2019-08-15 1789 303992 220 6962061 23.00 23.05 22.80 22.85 0.25 -1.08% 22.85 9 22.95 1 58.59
2019-08-16 1789 228660 192 5270708 22.85 23.40 22.75 23.35 0.50 2.19% 23.20 2 23.35 17 59.87
2019-08-19 1789 390307 270 9062232 23.35 23.55 23.05 23.25 0.10 -0.43% 23.25 5 23.35 2 59.62
2019-08-20 1789 368249 221 8603333 23.25 23.50 23.25 23.35 0.10 0.43% 23.35 15 23.40 1 59.87
2019-08-21 1789 408272 318 9645140 23.35 23.80 23.35 23.75 0.40 1.71% 23.75 1 23.80 12 60.90
2019-08-22 1789 266697 203 6295561 23.75 23.80 23.45 23.70 0.05 -0.21% 23.65 2 23.70 2 60.77
2019-08-23 1789 348596 204 8169663 23.60 23.65 23.35 23.45 0.25 -1.05% 23.45 3 23.50 5 60.13
2019-08-26 1789 280106 177 6460195 23.10 23.20 23.00 23.05 0.40 -1.71% 23.05 15 23.15 8 59.10
2019-08-27 1789 285640 165 6579300 23.10 23.30 22.95 22.95 0.10 -0.43% 22.95 11 23.10 1 58.85
2019-08-28 1789 145933 124 3367549 23.00 23.20 23.00 23.05 0.10 0.44% 23.05 42 23.10 2 59.10
2019-08-29 1789 222289 170 5168765 23.10 23.35 23.10 23.35 0.30 1.3% 23.30 1 23.35 4 59.87
2019-08-30 1789 192431 152 4495677 23.50 23.50 23.20 23.40 0.05 0.21% 23.35 5 23.40 9 60.00
2019-09-02 1789 365946 281 8703652 23.65 23.95 23.50 23.90 0.50 2.14% 23.85 3 23.90 4 61.28
2019-09-03 1789 259226 189 6219224 24.10 24.10 23.90 24.05 0.15 0.63% 24.00 2 24.05 6 61.67
2019-09-04 1789 434070 309 10367267 24.00 24.10 23.70 23.95 0.10 -0.42% 23.95 1 24.00 6 61.41
2019-09-05 1789 225450 155 5397797 23.90 24.05 23.90 23.90 0.05 -0.21% 23.90 12 23.95 1 61.28
2019-09-06 1789 200131 158 4758504 23.90 23.90 23.70 23.75 0.15 -0.63% 23.75 38 23.80 2 60.90
2019-09-09 1789 137925 108 3280167 23.85 23.90 23.75 23.75 0.00 0% 23.75 24 23.80 3 60.90
2019-09-10 1789 202864 145 4783193 23.60 23.65 23.50 23.55 0.20 -0.84% 23.55 8 23.60 6 60.38
2019-09-11 1789 930244 486 22189589 23.65 24.15 23.50 23.70 0.15 0.64% 23.70 20 23.75 1 60.77
2019-09-12 1789 209170 178 5009343 23.80 24.10 23.80 23.95 0.25 1.05% 23.95 4 24.00 15 61.41
2019-09-16 1789 150032 126 3595856 23.95 24.05 23.90 23.90 0.05 -0.21% 23.90 12 24.00 64 61.28
2019-09-17 1789 256655 168 6090364 23.85 23.90 23.65 23.65 0.25 -1.05% 23.65 33 23.80 2 60.64
2019-09-18 1789 693394 522 16714333 23.70 24.40 23.70 24.30 0.65 2.75% 24.25 8 24.30 2 62.31
2019-09-19 1789 230407 185 5552768 24.30 24.30 23.95 24.00 0.30 -1.23% 24.00 4 24.05 1 61.54
2019-09-20 1789 296868 228 7096006 23.90 24.20 23.75 23.75 0.25 -1.04% 23.75 21 23.85 1 60.90
2019-09-23 1789 167633 140 4032271 23.75 24.30 23.75 24.00 0.25 1.05% 24.00 1 24.05 1 61.54
2019-09-24 1789 136311 104 3273076 24.00 24.15 23.90 23.90 0.10 -0.42% 23.90 4 24.00 12 61.28
2019-09-25 1789 233729 164 5566031 23.85 24.10 23.70 23.85 0.05 -0.21% 23.85 3 23.90 4 61.15
2019-09-26 1789 448876 314 10849296 23.95 24.35 23.90 24.25 0.40 1.68% 24.20 1 24.25 43 62.18
2019-09-27 1789 340174 245 8141977 24.25 24.25 23.75 23.80 0.45 -1.86% 23.80 6 23.85 1 61.03
2019-10-01 1789 385677 222 9103136 23.80 23.85 23.40 23.40 0.40 -1.68% 23.40 12 23.50 30 60.00
2019-10-02 1789 289726 195 6759408 23.40 23.55 23.20 23.25 0.15 -0.64% 23.25 19 23.35 1 59.62
2019-10-03 1789 159367 121 3683540 23.15 23.20 23.00 23.15 0.10 -0.43% 23.15 10 23.20 2 59.36
2019-10-04 1789 217562 131 5039303 23.10 23.30 23.05 23.20 0.05 0.22% 23.15 22 23.25 1 59.49
2019-10-07 1789 267639 184 6174855 23.20 23.20 23.00 23.10 0.10 -0.43% 23.10 3 23.15 9 59.23
2019-10-08 1789 211399 139 4885077 23.15 23.25 23.00 23.10 0.00 0% 23.10 11 23.15 6 59.23
2019-10-09 1789 234127 140 5407174 23.10 23.20 23.00 23.10 0.00 0% 23.10 11 23.15 19 59.23
2019-10-14 1789 475610 261 10963380 23.15 23.20 22.95 23.05 0.05 -0.22% 23.05 21 23.10 4 59.10
2019-10-15 1789 178998 121 4124495 23.05 23.10 23.00 23.05 0.00 0% 23.05 13 23.10 27 59.10
2019-10-16 1789 466607 360 10934710 23.05 23.70 23.05 23.65 0.60 2.6% 23.65 3 23.70 12 60.64
2019-10-17 1789 119892 101 2825610 23.65 23.65 23.50 23.55 0.10 -0.42% 23.55 10 23.60 7 60.38
2019-10-18 1789 158043 113 3717152 23.55 23.70 23.35 23.45 0.10 -0.42% 23.45 13 23.55 10 60.13
2019-10-21 1789 316368 180 7504197 23.40 23.85 23.40 23.80 0.35 1.49% 23.75 2 23.80 31 61.03
2019-10-22 1789 287734 158 6857050 23.85 24.10 23.70 23.75 0.05 -0.21% 23.75 17 23.85 1 60.90
2019-10-23 1789 160850 109 3803765 23.70 23.80 23.55 23.65 0.10 -0.42% 23.65 1 23.70 2 60.64
2019-10-24 1789 127343 118 3009388 23.55 23.80 23.55 23.70 0.05 0.21% 23.60 10 23.70 16 60.77
2019-10-25 1789 161757 138 3815844 23.70 23.80 23.50 23.50 0.20 -0.84% 23.50 23 23.60 25 60.26
2019-10-28 1789 256865 129 6062129 23.50 23.70 23.50 23.60 0.10 0.43% 23.60 1 23.65 19 60.51
2019-10-29 1789 305375 123 7204261 23.80 23.80 23.45 23.50 0.10 -0.42% 23.50 2 23.55 1 60.26
2019-10-30 1789 1177924 620 28336868 23.65 24.25 23.60 24.05 0.55 2.34% 24.00 43 24.05 7 61.67
2019-10-31 1789 394225 245 9463941 24.30 24.30 23.85 23.85 0.20 -0.83% 23.85 39 23.95 1 61.15
2019-11-01 1789 237620 145 5680128 23.95 24.05 23.80 23.90 0.05 0.21% 23.90 9 23.95 4 61.28
2019-11-04 1789 1389023 489 33453502 23.90 24.25 23.75 24.05 0.15 0.63% 24.05 15 24.10 16 61.67
2019-11-05 1789 287936 175 6903764 24.00 24.10 23.90 23.95 0.10 -0.42% 23.95 10 24.05 8 61.41
2019-11-06 1789 347018 169 8270469 24.00 24.00 23.75 23.80 0.15 -0.63% 23.80 31 23.90 9 61.03
2019-11-07 1789 353296 214 8453430 23.80 24.10 23.75 24.10 0.30 1.26% 24.05 1 24.10 21 61.79
2019-11-08 1789 206325 130 4944159 24.10 24.10 23.85 24.00 0.10 -0.41% 23.95 5 24.00 13 72.73
2019-11-11 1789 386696 239 9142581 24.00 24.00 23.30 23.50 0.50 -2.08% 23.50 1 23.55 18 71.21
2019-11-12 1789 352129 225 8238651 23.55 23.60 23.30 23.35 0.15 -0.64% 23.35 1 23.45 5 70.76
2019-11-13 1789 324435 195 7535409 23.20 23.40 23.15 23.25 0.10 -0.43% 23.20 4 23.25 13 70.45
2019-11-14 1789 288786 180 6690438 23.25 23.30 23.10 23.15 0.10 -0.43% 23.15 25 23.20 5 70.15
2019-11-15 1789 157421 135 3663633 23.15 23.40 23.10 23.30 0.15 0.65% 23.30 42 23.40 15 70.61
2019-11-18 1789 300250 207 7020894 23.30 23.55 23.20 23.20 0.10 -0.43% 23.20 2 23.25 1 70.30
2019-11-19 1789 4089975 1827 103336647 24.50 25.50 24.50 25.50 2.30 9.91% 25.50 1534 0.00 0 77.27
2019-11-20 1789 22633673 11754 613064439 26.20 28.00 26.10 28.00 2.50 9.8% 27.95 30 28.00 531 84.85
2019-11-21 1789 19647946 10528 567364784 28.00 29.80 27.35 29.10 1.10 3.93% 29.05 21 29.10 6 88.18
2019-11-22 1789 8233532 4161 237907137 29.10 29.35 28.35 28.85 0.25 -0.86% 28.85 13 28.90 49 87.42
2019-11-25 1789 5701169 3066 165325226 28.90 29.45 28.65 28.65 0.20 -0.69% 28.65 48 28.75 2 86.82
2019-11-26 1789 5884811 3169 164116490 28.60 28.60 27.35 27.45 1.20 -4.19% 27.45 40 27.55 1 83.18
2019-11-27 1789 3316734 1958 92187380 27.60 28.10 27.55 27.65 0.20 0.73% 27.65 23 27.70 31 83.79
2019-11-28 1789 10578887 5680 306185575 27.70 29.60 27.65 28.95 1.30 4.7% 28.90 79 29.00 13 87.73
2019-11-29 1789 3670942 2042 105308592 29.05 29.20 28.35 28.70 0.25 -0.86% 28.60 14 28.70 41 86.97
2019-12-02 1789 2456365 1474 68874491 28.90 28.95 27.65 27.80 0.90 -3.14% 27.80 7 27.85 26 84.24
2019-12-03 1789 2074758 1267 58106166 27.60 28.55 27.50 27.75 0.05 -0.18% 27.75 13 27.80 16 84.09
2019-12-04 1789 1231468 818 34232036 27.60 28.15 27.40 27.80 0.05 0.18% 27.75 25 27.85 11 84.24
2019-12-05 1789 2461035 1493 69248961 28.15 28.65 27.75 27.75 0.05 -0.18% 27.75 27 27.80 3 84.09
2019-12-06 1789 1299792 778 36026506 27.80 27.90 27.60 27.60 0.15 -0.54% 27.60 77 27.70 11 83.64
2019-12-09 1789 1223818 704 33726302 27.70 27.90 27.30 27.30 0.30 -1.09% 27.30 3 27.35 1 82.73
2019-12-10 1789 1728618 1053 46814086 27.10 27.35 26.80 27.00 0.30 -1.1% 27.00 52 27.10 50 81.82
2019-12-11 1789 1180523 707 32201568 27.10 27.60 27.05 27.10 0.10 0.37% 27.10 29 27.20 6 82.12
2019-12-12 1789 1522288 947 40771102 27.25 27.25 26.45 26.45 0.65 -2.4% 26.45 12 26.50 2 80.15
2019-12-13 1789 1722339 1008 45110514 26.70 26.70 25.95 25.95 0.50 -1.89% 25.95 5 26.00 42 78.64
2019-12-16 1789 931108 631 24562988 26.05 26.60 26.05 26.45 0.50 1.93% 26.40 1 26.45 10 80.15
2019-12-17 1789 940493 592 24905432 26.50 26.70 26.30 26.70 0.25 0.95% 26.65 5 26.70 11 80.91
2019-12-18 1789 725698 396 19337786 26.70 26.80 26.50 26.70 0.00 0% 26.60 8 26.70 4 80.91
2019-12-19 1789 455304 299 12075260 26.80 26.80 26.35 26.35 0.35 -1.31% 26.35 38 26.40 5 79.85
2019-12-20 1789 562320 313 14918044 26.65 26.70 26.40 26.40 0.05 0.19% 26.40 12 26.55 3 80.00
2019-12-23 1789 856683 447 22951065 26.70 27.00 26.60 26.75 0.35 1.33% 26.75 12 26.80 4 81.06
2019-12-24 1789 471829 244 12549133 26.85 26.85 26.50 26.50 0.25 -0.93% 26.50 35 26.55 2 80.30
2019-12-25 1789 288947 191 7691550 26.60 26.95 26.50 26.50 0.00 0% 26.50 27 26.65 2 80.30
2019-12-26 1789 548963 334 14443822 26.55 26.60 26.20 26.25 0.25 -0.94% 26.20 48 26.30 2 79.55
2019-12-27 1789 933276 550 24430036 26.30 26.35 26.05 26.05 0.20 -0.76% 26.05 48 26.15 1 78.94
2019-12-30 1789 787454 453 20397205 26.15 26.20 25.75 25.75 0.30 -1.15% 25.75 16 25.80 24 78.03
2019-12-31 1789 1121179 663 29522841 25.80 26.60 25.65 26.60 0.85 3.3% 26.55 11 26.60 23 80.61