聯強(2347)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　35.55
0
0%		35.65
0.1
0.28%		35.70
0.05
0.14%		 　36.35
0.65
1.82%		35.90
-0.45
-1.24%		36.75
0.85
2.37%		37.20
0.45
1.22%		36.90
-0.3
-0.81%		 　37.15
0.25
0.68%		37.25
0.1
0.27%		36.85
-0.4
-1.07%		37.00
0.15
0.41%		38.00
1
2.7%		 　37.90
-0.1
-0.26%		37.10
-0.8
-2.11%		37.10
0
0%		37.00
-0.1
-0.27%		37.80
0.8
2.16%		 　37.80
0
0%		37.70
-0.1
-0.26%		37.80
0.1
0.27%		 37.06
2 月　　　　　　　　　　37.90
0.1
0.26%		38.10
0.2
0.53%		37.60
-0.5
-1.31%		37.60
0
0%		 　　37.05
-0.55
-1.46%		37.05
0
0%		37.45
0.4
1.08%		37.10
-0.35
-0.93%		37.25
0.15
0.4%		 　37.55
0.3
0.81%		37.30
-0.25
-0.67%		37.50
0.2
0.54%		 37.34
3 月　　　37.00
-0.5
-1.33%		36.75
-0.25
-0.68%		37.00
0.25
0.68%		36.75
-0.25
-0.68%		36.40
-0.35
-0.95%		 　36.65
0.25
0.69%		37.00
0.35
0.95%		37.20
0.2
0.54%		36.65
-0.55
-1.48%		37.20
0.55
1.5%		 　37.05
-0.15
-0.4%		37.05
0
0%		37.15
0.1
0.27%		37.35
0.2
0.54%		37.20
-0.15
-0.4%		 　37.15
-0.05
-0.13%		37.00
-0.15
-0.4%		36.95
-0.05
-0.14%		36.65
-0.3
-0.81%		37.00
0.35
0.95%		 36.96
4 月37.05
0.05
0.14%		37.05
0
0%		37.00
-0.05
-0.13%		 　　　37.20
0.2
0.54%		37.55
0.35
0.94%		37.70
0.15
0.4%		37.80
0.1
0.27%		37.80
0
0%		 　37.60
-0.2
-0.53%		 38.65
1.05
2.79%		38.00
-0.65
-1.68%		38.45
0.45
1.18%		 　38.65
0.2
0.52%		38.10
-0.55
-1.42%		38.50
0.4
1.05%		38.00
-0.5
-1.3%		38.00
0
0%		 　38.00
0
0%		38.50
0.5
1.32%		 37.93
5 月　38.65
0.15
0.39%		38.85
0.2
0.52%		 　38.15
-0.7
-1.8%		38.15
0
0%		38.15
0
0%		37.15
-1
-2.62%		37.40
0.25
0.67%		 　37.10
-0.3
-0.8%		36.60
-0.5
-1.35%		36.60
0
0%		36.55
-0.05
-0.14%		37.10
0.55
1.5%		 　37.65
0.55
1.48%		 37.70
0.05
0.13%		37.50
-0.2
-0.53%		37.25
-0.25
-0.67%		 　37.70
0.45
1.21%		37.95
0.25
0.66%		38.00
0.05
0.13%		38.00
0
0%		38.25
0.25
0.66%		37.64
6 月 　37.95
-0.3
-0.78%		38.10
0.15
0.4%		38.15
0.05
0.13%		37.70
-0.45
-1.18%		 　　38.10
0.4
1.06%		38.25
0.15
0.39%		38.30
0.05
0.13%		38.20
-0.1
-0.26%		38.05
-0.15
-0.39%		 　38.30
0.25
0.66%		38.15
-0.15
-0.39%		38.85
0.7
1.83%		38.60
-0.25
-0.64%		38.45
-0.15
-0.39%		 　38.50
0.05
0.13%		38.55
0.05
0.13%		38.90
0.35
0.91%		39.15
0.25
0.64%		39.00
-0.15
-0.38%		 38.42
7 月38.90
-0.1
-0.26%		38.90
0
0%		39.05
0.15
0.39%		39.20
0.15
0.38%		39.15
-0.05
-0.13%		 　39.10
-0.05
-0.13%		39.10
0
0%		39.20
0.1
0.26%		39.25
0.05
0.13%		39.05
-0.2
-0.51%		 　39.00
-0.05
-0.13%		39.10
0.1
0.26%		39.20
0.1
0.26%		39.20
0
0%		39.15
-0.05
-0.13%		 　39.00
-0.15
-0.38%		38.75
-0.25
-0.64%		38.30
-0.45
-1.16%		38.30
0
0%		38.20
-0.1
-0.26%		 　38.35
0.15
0.39%		38.35
0
0%		38.35
0
0%		38.87
8 月38.15
-0.2
-0.52%		37.85
-0.3
-0.79%		 　37.55
-0.3
-0.79%		37.20
-0.35
-0.93%		37.10
-0.1
-0.27%		37.20
0.1
0.27%		 　　37.55
0.35
0.94%		37.35
-0.2
-0.53%		37.60
0.25
0.67%		37.75
0.15
0.4%		38.20
0.45
1.19%		 　38.20
0
0%		38.05
-0.15
-0.39%		38.30
0.25
0.66%		38.65
0.35
0.91%		36.60
-2.05
-5.3%		 　36.10
-0.5
-1.37%		36.50
0.4
1.11%		36.40
-0.1
-0.27%		36.60
0.2
0.55%		37.00
0.4
1.09%		 37.38
9 月　36.65
-0.35
-0.95%		36.30
-0.35
-0.95%		36.60
0.3
0.83%		36.80
0.2
0.55%		36.50
-0.3
-0.82%		 　36.60
0.1
0.27%		36.60
0
0%		36.40
-0.2
-0.55%		36.45
0.05
0.14%		 　　36.90
0.45
1.23%		36.80
-0.1
-0.27%		36.80
0
0%		36.75
-0.05
-0.14%		36.80
0.05
0.14%		 　36.85
0.05
0.14%		37.00
0.15
0.41%		36.95
-0.05
-0.14%		36.75
-0.2
-0.54%		36.30
-0.45
-1.22%		 36.7
10 月36.75
0.45
1.24%		36.70
-0.05
-0.14%		36.50
-0.2
-0.54%		36.80
0.3
0.82%		 　36.80
0
0%		36.85
0.05
0.14%		36.20
-0.65
-1.76%		 　　　35.90
-0.3
-0.83%		35.90
0
0%		36.00
0.1
0.28%		35.95
-0.05
-0.14%		35.95
0
0%		 　36.15
0.2
0.56%		36.35
0.2
0.55%		36.50
0.15
0.41%		36.60
0.1
0.27%		36.80
0.2
0.55%		 　36.60
-0.2
-0.54%		36.10
-0.5
-1.37%		36.50
0.4
1.11%		36.35
-0.15
-0.41%		36.39
11 月36.45
0.1
0.28%		 　36.40
-0.05
-0.14%		36.30
-0.1
-0.27%		36.70
0.4
1.1%		36.50
-0.2
-0.54%		36.50
0
0%		 　36.50
0
0%		37.45
0.95
2.6%		37.90
0.45
1.2%		37.30
-0.6
-1.58%		37.55
0.25
0.67%		 　37.55
0
0%		37.25
-0.3
-0.8%		37.15
-0.1
-0.27%		36.75
-0.4
-1.08%		37.40
0.65
1.77%		 　37.35
-0.05
-0.13%		37.45
0.1
0.27%		37.50
0.05
0.13%		37.30
-0.2
-0.53%		36.85
-0.45
-1.21%		 37.03
12 月　36.95
0.1
0.27%		36.90
-0.05
-0.14%		37.15
0.25
0.68%		37.05
-0.1
-0.27%		37.10
0.05
0.13%		 　37.00
-0.1
-0.27%		37.20
0.2
0.54%		37.35
0.15
0.4%		37.15
-0.2
-0.54%		37.15
0
0%		 　37.15
0
0%		37.60
0.45
1.21%		38.15
0.55
1.46%		38.05
-0.1
-0.26%		37.60
-0.45
-1.18%		 　37.70
0.1
0.27%		37.60
-0.1
-0.27%		37.70
0.1
0.27%		37.60
-0.1
-0.27%		37.50
-0.1
-0.27%		 　37.50
0
0%		37.50
0
0%		37.38

說明:最高漲幅:2.79%最低跌幅:-5.3% 最高價:39.25最低價:35.55平均價:37.43,灰色底表示週末,漲138天(37.25)元,跌124天(-33.65)元,平盤41天
3%=4,2%=8,1%=68,0%=99,-0%=1,-1%=1,-2%=6,-3%=54,-4%=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
2019-01-02 2347 2349832 1243 84300504 36.50 36.65 35.55 35.55 0.85 0% 35.55 68 35.60 1 8.42
2019-01-03 2347 2330456 1163 83566420 35.55 36.10 35.55 35.65 0.10 0.28% 35.65 68 35.75 7 8.45
2019-01-04 2347 2453454 1382 87507153 35.55 36.15 35.00 35.70 0.05 0.14% 35.70 63 35.75 1 8.46
2019-01-07 2347 2373272 1382 85666572 36.10 36.35 35.70 36.35 0.65 1.82% 36.25 7 36.35 11 8.61
2019-01-08 2347 1564670 1044 56321516 36.35 36.35 35.85 35.90 0.45 -1.24% 35.85 113 35.90 13 8.51
2019-01-09 2347 3389458 1977 124439276 36.25 36.95 36.20 36.75 0.85 2.37% 36.75 3 36.80 56 8.71
2019-01-10 2347 3084073 1940 114254099 36.70 37.20 36.70 37.20 0.45 1.22% 37.15 3 37.20 138 8.82
2019-01-11 2347 1483120 1020 54721429 37.20 37.20 36.75 36.90 0.30 -0.81% 36.80 1 36.90 26 8.74
2019-01-14 2347 1530678 684 56580400 36.90 37.15 36.65 37.15 0.25 0.68% 37.05 11 37.15 97 8.80
2019-01-15 2347 2511629 1544 93802209 37.30 37.60 37.10 37.25 0.10 0.27% 37.25 16 37.30 4 8.83
2019-01-16 2347 1377931 841 50905429 37.25 37.45 36.80 36.85 0.40 -1.07% 36.85 41 36.95 89 8.73
2019-01-17 2347 1199058 826 44169146 37.00 37.15 36.55 37.00 0.15 0.41% 36.90 85 37.00 105 8.77
2019-01-18 2347 3882841 2129 146497386 37.30 38.00 36.90 38.00 1.00 2.7% 37.95 37 38.00 384 9.00
2019-01-21 2347 2394479 1408 90947185 38.05 38.25 37.70 37.90 0.10 -0.26% 37.90 316 37.95 12 8.98
2019-01-22 2347 4239383 2223 157977491 37.90 37.90 37.00 37.10 0.80 -2.11% 37.10 60 37.20 5 8.79
2019-01-23 2347 2104623 1137 77658159 36.90 37.10 36.65 37.10 0.00 0% 37.00 3 37.10 46 8.79
2019-01-24 2347 1480981 879 54907537 37.10 37.30 37.00 37.00 0.10 -0.27% 37.00 58 37.15 10 8.77
2019-01-25 2347 2801256 1397 105442217 37.10 37.85 37.05 37.80 0.80 2.16% 37.70 160 37.80 18 8.96
2019-01-28 2347 1320329 836 49760180 38.00 38.00 37.40 37.80 0.00 0% 37.75 5 37.80 113 8.96
2019-01-29 2347 1454077 840 54711849 37.50 37.75 37.45 37.70 0.10 -0.26% 37.70 4 37.75 132 8.93
2019-01-30 2347 2520812 1128 95540866 37.90 38.10 37.70 37.80 0.10 0.27% 37.80 191 37.95 31 8.96
2019-02-11 2347 2166642 1381 82240321 37.80 38.15 37.80 37.90 0.10 0.26% 37.90 28 37.95 7 8.98
2019-02-12 2347 1670860 876 63498049 38.00 38.15 37.90 38.10 0.20 0.53% 38.00 16 38.10 117 9.03
2019-02-13 2347 2838624 1478 107528309 38.15 38.20 37.60 37.60 0.50 -1.31% 37.60 242 37.70 2 8.91
2019-02-14 2347 2248784 1258 84885007 37.60 38.10 37.55 37.60 0.00 0% 37.60 43 37.70 26 8.91
2019-02-18 2347 2021140 1353 75143283 37.30 37.45 36.95 37.05 0.15 -1.46% 37.05 10 37.10 37 8.78
2019-02-19 2347 1394783 883 51781228 37.10 37.40 37.05 37.05 0.00 0% 37.05 49 37.10 1 8.78
2019-02-20 2347 1976034 1210 74006460 37.30 37.75 37.20 37.45 0.40 1.08% 37.40 3 37.45 72 8.87
2019-02-21 2347 2512874 1764 93336955 37.40 37.50 37.05 37.10 0.35 -0.93% 37.10 42 37.20 4 8.79
2019-02-22 2347 2600155 1620 96522593 37.10 37.30 37.00 37.25 0.15 0.4% 37.20 97 37.25 37 8.83
2019-02-25 2347 2378601 1102 88946011 37.35 37.65 37.20 37.55 0.30 0.81% 37.50 27 37.55 16 8.90
2019-02-26 2347 3250963 1666 121942458 37.55 37.65 37.30 37.30 0.25 -0.67% 37.30 61 37.50 46 8.84
2019-02-27 2347 2218987 1058 83008706 37.30 37.50 37.15 37.50 0.20 0.54% 37.40 23 37.50 86 8.89
2019-03-04 2347 3692327 2111 136553241 37.30 37.30 36.60 37.00 0.50 -1.33% 37.00 140 37.10 9 8.77
2019-03-05 2347 2226221 1384 81960827 36.95 36.95 36.75 36.75 0.25 -0.68% 36.75 291 36.80 1 8.71
2019-03-06 2347 1654304 995 61058520 36.80 37.00 36.70 37.00 0.25 0.68% 36.95 8 37.00 19 8.77
2019-03-07 2347 2403442 1579 88661354 37.00 37.20 36.70 36.75 0.25 -0.68% 36.70 254 36.75 12 8.71
2019-03-08 2347 2776599 1734 101208267 36.70 36.70 36.35 36.40 0.35 -0.95% 36.40 478 36.50 9 8.63
2019-03-11 2347 2110624 1159 77410642 36.45 36.95 36.45 36.65 0.25 0.69% 36.65 192 36.75 1 8.68
2019-03-12 2347 1881961 1075 69739497 36.75 37.20 36.75 37.00 0.35 0.95% 37.00 230 37.05 53 8.77
2019-03-13 2347 1373998 851 50950721 37.05 37.20 36.95 37.20 0.20 0.54% 37.15 6 37.20 32 8.82
2019-03-14 2347 4453330 2108 162955039 36.70 36.75 36.50 36.65 0.55 -1.48% 36.65 66 36.70 62 9.26
2019-03-15 2347 5158155 1982 191043757 36.65 37.20 36.65 37.20 0.55 1.5% 37.15 2 37.20 284 9.39
2019-03-18 2347 2613420 1570 96743749 37.20 37.20 36.90 37.05 0.15 -0.4% 37.00 679 37.10 27 9.36
2019-03-19 2347 3968400 1990 146757739 37.00 37.20 36.75 37.05 0.00 0% 37.05 127 37.15 49 9.36
2019-03-20 2347 3504552 1837 129885194 37.00 37.15 37.00 37.15 0.10 0.27% 37.10 15 37.15 162 9.38
2019-03-21 2347 2561730 1312 95466719 37.10 37.40 37.00 37.35 0.20 0.54% 37.30 212 37.35 36 9.43
2019-03-22 2347 2632968 1445 98016953 37.30 37.35 37.10 37.20 0.15 -0.4% 37.15 45 37.20 47 9.39
2019-03-25 2347 2601024 1166 96412187 37.00 37.30 36.90 37.15 0.05 -0.13% 37.00 209 37.15 15 9.38
2019-03-26 2347 2259314 1346 83683743 37.15 37.20 36.95 37.00 0.15 -0.4% 37.00 36 37.05 207 9.34
2019-03-27 2347 1752926 1131 64860312 37.00 37.15 36.95 36.95 0.05 -0.14% 36.95 187 37.00 5 9.33
2019-03-28 2347 3169402 1750 116461898 36.90 37.00 36.65 36.65 0.30 -0.81% 36.65 83 36.70 2 9.26
2019-03-29 2347 2444755 1284 90217013 36.70 37.10 36.55 37.00 0.35 0.95% 37.00 138 37.05 49 9.34
2019-04-01 2347 4158219 1809 154025398 37.00 37.20 36.85 37.05 0.05 0.14% 37.05 153 37.10 7 9.36
2019-04-02 2347 5004881 1279 185384930 37.10 37.20 36.95 37.05 0.00 0% 37.05 110 37.15 9 9.36
2019-04-03 2347 3790993 1266 140345191 37.05 37.20 36.95 37.00 0.05 -0.13% 37.00 523 37.10 49 9.34
2019-04-08 2347 3757694 1703 139629742 37.05 37.25 37.00 37.20 0.20 0.54% 37.20 313 37.25 165 9.39
2019-04-09 2347 4296221 1817 160717123 37.25 37.65 37.10 37.55 0.35 0.94% 37.55 198 37.60 150 9.48
2019-04-10 2347 4076429 2172 153152608 37.55 37.70 37.35 37.70 0.15 0.4% 37.65 189 37.70 56 9.52
2019-04-11 2347 4060515 1814 153318983 37.75 37.90 37.60 37.80 0.10 0.27% 37.75 557 37.80 4 9.55
2019-04-12 2347 4175497 1802 156951504 37.80 37.90 37.20 37.80 0.00 0% 37.70 7 37.80 69 9.55
2019-04-15 2347 4507605 1387 170496463 38.05 38.10 37.50 37.60 0.20 -0.53% 37.60 94 37.75 2 9.49
2019-04-17 2347 4121746 2489 160316706 39.05 39.30 38.60 38.65 0.20 2.79% 38.60 26 38.65 3 9.76
2019-04-18 2347 4388111 2162 167265568 38.65 38.65 37.70 38.00 0.65 -1.68% 37.90 1 38.00 7 9.60
2019-04-19 2347 3007247 1547 115399426 38.05 38.60 38.05 38.45 0.45 1.18% 38.25 18 38.45 114 9.71
2019-04-22 2347 1279895 615 49290552 38.30 38.65 38.30 38.65 0.20 0.52% 38.65 312 38.70 45 9.76
2019-04-23 2347 3478058 1290 132394202 38.60 38.60 37.90 38.10 0.55 -1.42% 38.10 145 38.15 11 9.62
2019-04-24 2347 2860898 1118 109184821 38.00 38.50 37.95 38.50 0.40 1.05% 38.25 237 38.50 103 9.72
2019-04-25 2347 3991151 1854 151576347 38.20 38.20 37.85 38.00 0.50 -1.3% 38.00 157 38.05 28 9.60
2019-04-26 2347 3117867 626 118052196 37.90 38.00 37.70 38.00 0.00 0% 38.00 105 38.05 69 9.60
2019-04-29 2347 2260628 919 85455664 38.20 38.20 37.65 38.00 0.00 0% 37.95 2 38.00 42 9.60
2019-04-30 2347 3628508 1352 138911001 38.20 38.55 37.90 38.50 0.50 1.32% 38.50 78 38.55 90 9.72
2019-05-02 2347 1899596 911 73205890 38.50 38.80 38.30 38.65 0.15 0.39% 38.60 121 38.65 30 9.76
2019-05-03 2347 1642267 861 63598663 38.65 38.85 38.50 38.85 0.20 0.52% 38.80 2 38.90 65 9.81
2019-05-06 2347 3867400 1800 146855692 38.15 38.20 37.80 38.15 0.70 -1.8% 38.10 3 38.15 82 9.63
2019-05-07 2347 2164178 1386 82537414 38.15 38.30 38.00 38.15 0.00 0% 38.15 72 38.20 37 9.63
2019-05-08 2347 2434081 1625 92633731 37.90 38.25 37.75 38.15 0.00 0% 38.15 175 38.20 69 9.63
2019-05-09 2347 5993488 3300 223586669 37.80 37.90 37.10 37.15 1.00 -2.62% 37.15 32 37.20 22 9.38
2019-05-10 2347 3373142 1873 125762961 37.20 37.45 37.10 37.40 0.25 0.67% 37.40 34 37.45 49 9.44
2019-05-13 2347 3534180 1607 132162019 37.80 37.85 37.10 37.10 0.30 -0.8% 37.10 289 37.15 7 10.25
2019-05-14 2347 5130154 2624 187930898 36.75 36.85 36.40 36.60 0.50 -1.35% 36.60 9 36.65 16 10.11
2019-05-15 2347 2949669 1805 108252179 36.60 37.00 36.55 36.60 0.00 0% 36.60 774 36.65 14 10.11
2019-05-16 2347 3525364 2221 129661451 36.60 37.00 36.50 36.55 0.05 -0.14% 36.55 120 36.65 11 10.10
2019-05-17 2347 3383949 1801 125566904 36.95 37.40 36.75 37.10 0.55 1.5% 37.05 303 37.10 30 10.25
2019-05-20 2347 3222761 1608 121228236 37.40 37.95 37.30 37.65 0.55 1.48% 37.60 1 37.65 7 10.40
2019-05-22 2347 1667885 889 62599560 37.60 37.75 37.30 37.70 0.00 0.13% 37.70 34 37.75 33 10.41
2019-05-23 2347 2060111 1052 76989880 37.45 37.50 37.15 37.50 0.20 -0.53% 37.40 259 37.50 27 10.36
2019-05-24 2347 1780736 1069 66537746 37.50 37.50 37.25 37.25 0.25 -0.67% 37.25 25 37.35 7 10.29
2019-05-27 2347 1524497 969 57256383 37.30 37.75 37.20 37.70 0.45 1.21% 37.65 3 37.70 6 10.41
2019-05-28 2347 12060955 1335 457977681 37.75 38.25 37.75 37.95 0.25 0.66% 37.95 24 38.05 11 10.48
2019-05-29 2347 1501242 850 57108846 38.00 38.25 37.95 38.00 0.05 0.13% 38.00 306 38.05 5 10.50
2019-05-30 2347 2644735 1129 100818980 38.00 38.45 37.70 38.00 0.00 0% 38.00 24 38.15 9 10.50
2019-05-31 2347 1719085 889 65662830 37.85 38.30 37.85 38.25 0.25 0.66% 38.25 155 38.30 205 10.57
2019-06-03 2347 1421619 715 53908893 38.10 38.15 37.70 37.95 0.30 -0.78% 37.95 13 38.00 15 10.48
2019-06-04 2347 2542136 1337 96153133 37.90 38.10 37.45 38.10 0.15 0.4% 38.05 100 38.10 39 10.52
2019-06-05 2347 2059993 1172 78617484 38.15 38.35 38.00 38.15 0.05 0.13% 38.15 178 38.20 39 10.54
2019-06-06 2347 1859000 779 70269646 38.15 38.30 37.65 37.70 0.45 -1.18% 37.70 20 37.75 14 10.41
2019-06-10 2347 2098728 879 79967464 38.00 38.30 37.80 38.10 0.40 1.06% 38.10 242 38.15 59 10.52
2019-06-11 2347 1806669 826 68823279 38.30 38.35 37.90 38.25 0.15 0.39% 38.20 389 38.25 103 10.57
2019-06-12 2347 2037547 812 77916789 38.25 38.40 37.95 38.30 0.05 0.13% 38.30 49 38.35 226 10.58
2019-06-13 2347 1821276 697 69589041 38.25 38.35 38.05 38.20 0.10 -0.26% 38.05 47 38.20 28 10.55
2019-06-14 2347 1312830 804 50018753 38.25 38.25 37.95 38.05 0.15 -0.39% 38.05 116 38.15 3 10.51
2019-06-17 2347 2545847 1374 97597483 38.15 38.45 38.00 38.30 0.25 0.66% 38.30 140 38.40 15 10.58
2019-06-18 2347 2157752 1067 82662695 38.30 38.45 38.15 38.15 0.15 -0.39% 38.15 66 38.20 38 10.54
2019-06-19 2347 3966339 1941 153426230 38.30 38.85 38.30 38.85 0.70 1.83% 38.85 30 38.90 103 10.73
2019-06-20 2347 4350845 2084 169512909 39.05 39.55 38.60 38.60 0.25 -0.64% 38.60 13 38.70 2 10.66
2019-06-21 2347 3970216 1288 152991544 38.75 38.85 38.45 38.45 0.15 -0.39% 38.45 108 38.65 33 10.62
2019-06-24 2347 3441558 1675 133167726 38.50 39.15 38.45 38.50 0.05 0.13% 38.45 85 38.50 38 10.64
2019-06-25 2347 3375718 1035 130296120 38.55 39.05 38.40 38.55 0.05 0.13% 38.50 449 38.55 56 10.65
2019-06-26 2347 1310396 554 50849536 38.55 38.95 38.55 38.90 0.35 0.91% 38.85 10 38.90 30 10.75
2019-06-27 2347 2457352 1023 96169778 39.10 39.35 39.00 39.15 0.25 0.64% 39.05 19 39.15 21 10.81
2019-06-28 2347 712101 382 27736239 39.10 39.15 38.85 39.00 0.15 -0.38% 39.00 9 39.05 6 10.77
2019-07-01 2347 1250998 662 48730109 39.20 39.30 38.85 38.90 0.10 -0.26% 38.85 208 38.90 16 10.75
2019-07-02 2347 1211887 650 47027295 38.90 38.90 38.70 38.90 0.00 0% 38.75 10 38.90 122 10.75
2019-07-03 2347 1813267 914 70518713 39.00 39.10 38.70 39.05 0.15 0.39% 39.00 9 39.05 7 10.79
2019-07-04 2347 1597220 711 62352467 39.05 39.20 38.90 39.20 0.15 0.38% 39.05 32 39.20 257 10.83
2019-07-05 2347 1007525 482 39438493 39.15 39.40 39.00 39.15 0.05 -0.13% 39.10 60 39.15 95 10.81
2019-07-08 2347 1266746 667 49456094 39.00 39.20 38.95 39.10 0.05 -0.13% 39.05 1 39.10 12 10.80
2019-07-09 2347 1348988 808 52666576 39.00 39.20 38.90 39.10 0.00 0% 39.10 48 39.15 26 10.80
2019-07-10 2347 1537203 955 60111120 39.00 39.20 38.85 39.20 0.10 0.26% 39.15 20 39.20 156 10.83
2019-07-11 2347 1764407 771 69140297 39.20 39.30 39.10 39.25 0.05 0.13% 39.20 2 39.25 24 10.84
2019-07-12 2347 1332818 515 51982234 39.00 39.15 38.90 39.05 0.20 -0.51% 39.05 2 39.10 62 10.79
2019-07-15 2347 1031505 730 40222105 39.05 39.05 38.85 39.00 0.05 -0.13% 39.00 298 39.05 8 10.77
2019-07-16 2347 1320073 707 51560047 39.00 39.15 39.00 39.10 0.10 0.26% 39.10 2 39.15 32 10.80
2019-07-17 2347 1982695 1066 77713984 39.05 39.45 39.00 39.20 0.10 0.26% 39.15 5 39.20 67 10.83
2019-07-18 2347 1034024 476 40401936 39.10 39.20 38.85 39.20 0.00 0% 39.10 6 39.20 144 10.83
2019-07-19 2347 1291194 781 50597423 39.20 39.30 39.10 39.15 0.05 -0.13% 39.15 86 39.20 44 10.81
2019-07-22 2347 955979 513 37381281 39.15 39.25 39.00 39.00 0.15 -0.38% 39.00 560 39.10 96 10.77
2019-07-23 2347 2461136 1243 95684636 39.20 39.20 38.75 38.75 0.25 -0.64% 38.75 102 38.85 3 10.70
2019-07-24 2347 2546484 1369 98197833 38.60 38.85 38.30 38.30 0.45 -1.16% 38.30 123 38.40 30 10.58
2019-07-25 2347 2742187 1463 105077711 38.30 38.60 38.15 38.30 0.00 0% 38.30 133 38.45 18 10.58
2019-07-26 2347 1716937 1047 65491631 38.40 38.40 38.05 38.20 0.10 -0.26% 38.15 10 38.20 4 10.55
2019-07-29 2347 1622147 864 61970121 38.05 38.45 38.00 38.35 0.15 0.39% 38.30 65 38.45 8 10.59
2019-07-30 2347 1477331 812 56776586 38.35 38.55 38.20 38.35 0.00 0% 38.35 71 38.40 1 10.59
2019-07-31 2347 2343556 1090 89832515 38.30 38.55 38.20 38.35 0.00 0% 38.35 346 38.40 1 10.59
2019-08-01 2347 2177314 1103 82911505 38.05 38.20 37.80 38.15 0.20 -0.52% 38.10 336 38.15 56 10.54
2019-08-02 2347 3644117 1993 137957530 37.80 38.10 37.60 37.85 0.30 -0.79% 37.85 145 37.90 34 10.46
2019-08-05 2347 2992568 1772 112443498 37.70 37.80 37.45 37.55 0.30 -0.79% 37.55 86 37.60 25 10.37
2019-08-06 2347 2681161 1455 99430699 37.15 37.35 36.85 37.20 0.35 -0.93% 37.20 20 37.25 34 10.28
2019-08-07 2347 3330329 1601 123524570 37.20 37.30 37.00 37.10 0.10 -0.27% 37.05 175 37.10 23 10.25
2019-08-08 2347 2517739 1393 93406509 37.05 37.30 37.00 37.20 0.10 0.27% 37.20 16 37.25 42 10.19
2019-08-12 2347 3551841 1758 133748751 37.30 38.05 37.30 37.55 0.35 0.94% 37.55 113 37.65 11 10.29
2019-08-13 2347 2479223 1520 92604383 37.50 37.55 37.25 37.35 0.20 -0.53% 37.30 38 37.35 14 10.23
2019-08-14 2347 4620135 1274 173863118 37.40 37.85 37.40 37.60 0.25 0.67% 37.60 24 37.70 21 10.30
2019-08-15 2347 1998213 1372 75075881 37.25 37.85 37.15 37.75 0.15 0.4% 37.65 1 37.75 66 10.34
2019-08-16 2347 5484286 1521 209154221 37.50 38.30 37.45 38.20 0.45 1.19% 38.15 8 38.20 61 10.47
2019-08-19 2347 5450507 1209 208068411 38.30 38.35 38.00 38.20 0.00 0% 38.15 4 38.20 22 10.47
2019-08-20 2347 3255816 1409 124270872 38.20 38.40 38.05 38.05 0.15 -0.39% 38.05 87 38.15 96 10.42
2019-08-21 2347 4076920 1823 156282471 38.35 38.45 38.15 38.30 0.25 0.66% 38.30 45 38.35 141 10.49
2019-08-22 2347 5766468 1821 222416871 38.50 38.70 38.40 38.65 0.35 0.91% 38.60 17 38.65 119 10.59
2019-08-23 2347 6817400 2307 253010497 36.65 36.65 36.35 36.60 0.00 -5.3% 36.55 3 36.60 67 10.03
2019-08-26 2347 4147768 2234 149168100 36.00 36.25 35.75 36.10 0.50 -1.37% 36.10 1 36.15 11 9.89
2019-08-27 2347 5561868 1613 201807246 36.10 36.50 35.90 36.50 0.40 1.11% 36.30 26 36.50 181 10.00
2019-08-28 2347 2135448 1151 77565245 36.50 36.60 36.05 36.40 0.10 -0.27% 36.30 1 36.40 41 9.97
2019-08-29 2347 2420362 1127 88154196 36.40 36.65 36.15 36.60 0.20 0.55% 36.60 27 36.65 80 10.03
2019-08-30 2347 3429882 1678 126702834 36.80 37.20 36.75 37.00 0.40 1.09% 36.95 65 37.00 109 10.14
2019-09-02 2347 1356835 858 49804809 37.00 37.00 36.60 36.65 0.35 -0.95% 36.65 17 36.75 12 10.04
2019-09-03 2347 3455120 1583 125746628 36.55 36.80 36.20 36.30 0.35 -0.95% 36.30 29 36.35 1 9.95
2019-09-04 2347 3231622 1579 118048390 36.75 36.75 36.30 36.60 0.30 0.83% 36.55 27 36.60 196 10.03
2019-09-05 2347 4019345 1890 147095141 36.80 36.85 36.40 36.80 0.20 0.55% 36.70 1 36.80 211 10.08
2019-09-06 2347 4381565 1894 160568730 36.90 36.95 36.45 36.50 0.30 -0.82% 36.50 123 36.60 14 10.00
2019-09-09 2347 3402038 1963 124069488 36.60 36.80 36.25 36.60 0.10 0.27% 36.50 1 36.60 193 10.03
2019-09-10 2347 4119208 2325 150324378 36.70 36.75 36.35 36.60 0.00 0% 36.55 12 36.60 240 10.03
2019-09-11 2347 4312473 2568 156926629 36.70 36.85 36.10 36.40 0.20 -0.55% 36.30 6 36.40 80 9.97
2019-09-12 2347 5784428 3423 210986789 36.70 36.95 36.20 36.45 0.05 0.14% 36.40 2 36.45 5 9.99
2019-09-16 2347 3447745 1536 126608665 36.65 36.90 36.55 36.90 0.45 1.23% 36.90 36 36.95 185 10.11
2019-09-17 2347 6099175 1644 224266655 37.00 37.05 36.55 36.80 0.10 -0.27% 36.70 65 36.80 69 10.08
2019-09-18 2347 2356877 1636 86823256 36.90 36.90 36.75 36.80 0.00 0% 36.80 474 36.85 4 10.08
2019-09-19 2347 2539367 1090 93420764 36.80 36.95 36.70 36.75 0.05 -0.14% 36.70 75 36.75 24 10.07
2019-09-20 2347 6376498 2040 235386262 37.00 37.10 36.75 36.80 0.05 0.14% 36.75 265 36.80 20 10.08
2019-09-23 2347 2266528 1168 83642795 36.85 37.05 36.80 36.85 0.05 0.14% 36.85 15 36.90 5 10.10
2019-09-24 2347 6008282 1937 220736584 36.80 37.00 36.45 37.00 0.15 0.41% 36.90 7 37.00 81 10.14
2019-09-25 2347 2846792 1797 105064502 37.00 37.10 36.80 36.95 0.05 -0.14% 36.90 1 36.95 41 10.12
2019-09-26 2347 2802187 1428 103179226 37.00 37.00 36.70 36.75 0.20 -0.54% 36.75 34 36.80 6 10.07
2019-09-27 2347 3324205 1749 121303584 36.95 36.95 36.30 36.30 0.45 -1.22% 36.30 40 36.35 33 9.95
2019-10-01 2347 3071473 1330 112594916 36.85 36.95 36.40 36.75 0.45 1.24% 36.60 1 36.75 71 10.07
2019-10-02 2347 2116161 1141 77292196 36.75 36.75 36.35 36.70 0.05 -0.14% 36.65 6 36.70 57 10.05
2019-10-03 2347 2718457 1352 98925119 36.15 36.55 36.05 36.50 0.20 -0.54% 36.50 386 36.55 12 10.00
2019-10-04 2347 2215885 1241 81023412 36.25 36.80 36.20 36.80 0.30 0.82% 36.75 3 36.80 13 10.08
2019-10-07 2347 2710424 957 99900747 36.70 36.95 36.70 36.80 0.00 0% 36.80 5 36.85 5 10.08
2019-10-08 2347 2525462 1061 92863271 36.60 36.95 36.55 36.85 0.05 0.14% 36.70 36 36.85 55 10.10
2019-10-09 2347 3675745 1618 133859690 36.50 36.75 36.20 36.20 0.65 -1.76% 36.20 117 36.30 121 9.92
2019-10-14 2347 4937193 2552 179025348 36.65 36.70 35.85 35.90 0.30 -0.83% 35.85 169 35.90 18 9.84
2019-10-15 2347 2820051 1718 101526286 36.00 36.20 35.85 35.90 0.00 0% 35.90 94 36.00 140 9.84
2019-10-16 2347 2355332 1324 84700402 36.20 36.20 35.85 36.00 0.10 0.28% 35.95 20 36.00 82 9.86
2019-10-17 2347 2485472 1270 89368592 36.00 36.15 35.85 35.95 0.05 -0.14% 35.95 179 36.00 126 9.85
2019-10-18 2347 5179545 1626 186706320 36.15 36.35 35.95 35.95 0.00 0% 35.95 217 36.10 1 9.85
2019-10-21 2347 3610477 1603 130690581 36.25 36.35 36.00 36.15 0.20 0.56% 36.10 71 36.20 24 9.90
2019-10-22 2347 4434204 1435 161106236 36.35 36.45 36.20 36.35 0.20 0.55% 36.30 194 36.35 66 9.96
2019-10-23 2347 4990641 2026 182533176 36.35 36.80 36.30 36.50 0.15 0.41% 36.45 1 36.50 7 10.00
2019-10-24 2347 2270841 1130 82807201 36.50 36.65 36.30 36.60 0.10 0.27% 36.55 2 36.60 90 10.03
2019-10-25 2347 2256746 1224 82819366 36.70 36.80 36.60 36.80 0.20 0.55% 36.75 3 36.80 163 10.08
2019-10-28 2347 1998019 1121 73043141 36.85 36.85 36.35 36.60 0.20 -0.54% 36.50 24 36.60 45 10.03
2019-10-29 2347 3223528 1838 116895556 36.70 36.70 36.10 36.10 0.50 -1.37% 36.10 60 36.15 8 9.89
2019-10-30 2347 3016283 1590 109866985 36.20 36.50 36.20 36.50 0.40 1.11% 36.45 9 36.50 39 10.00
2019-10-31 2347 3363427 1548 122763734 36.60 36.70 36.35 36.35 0.15 -0.41% 36.35 24 36.40 1 9.96
2019-11-01 2347 1791099 752 65255207 36.35 36.55 36.35 36.45 0.10 0.28% 36.40 65 36.45 24 9.99
2019-11-04 2347 3495911 1545 127078448 36.60 36.60 36.25 36.40 0.05 -0.14% 36.35 5 36.40 45 9.97
2019-11-05 2347 3576874 1080 130045976 36.35 36.55 36.25 36.30 0.10 -0.27% 36.25 325 36.30 80 9.95
2019-11-06 2347 4051659 2074 148708357 36.50 36.85 36.35 36.70 0.40 1.1% 36.65 2 36.70 31 10.05
2019-11-07 2347 1593848 924 58231300 36.70 36.70 36.45 36.50 0.20 -0.54% 36.50 10 36.55 95 10.00
2019-11-08 2347 2068791 1259 75324261 36.60 36.60 36.30 36.50 0.00 0% 36.50 1 36.55 82 9.79
2019-11-11 2347 4320295 1806 157634759 36.60 36.65 36.35 36.50 0.00 0% 36.45 8 36.50 28 9.79
2019-11-12 2347 7385965 3216 273877675 36.70 37.50 36.55 37.45 0.95 2.6% 37.40 29 37.45 221 10.04
2019-11-13 2347 6674941 3740 251630808 37.35 38.00 37.10 37.90 0.45 1.2% 37.85 20 37.90 62 10.16
2019-11-14 2347 4515266 2165 169281399 37.90 37.90 37.30 37.30 0.60 -1.58% 37.30 140 37.35 27 10.00
2019-11-15 2347 3206385 2147 120145043 37.30 37.70 37.20 37.55 0.25 0.67% 37.45 1 37.55 108 10.07
2019-11-18 2347 2651522 1392 99699039 37.55 37.70 37.40 37.55 0.00 0% 37.55 46 37.60 223 10.07
2019-11-19 2347 4150676 2204 154559372 37.35 37.35 37.05 37.25 0.30 -0.8% 37.20 214 37.25 86 9.99
2019-11-20 2347 2135409 1146 79383322 37.25 37.35 37.05 37.15 0.10 -0.27% 37.10 58 37.15 24 9.96
2019-11-21 2347 3679873 2106 135877776 36.95 37.15 36.75 36.75 0.40 -1.08% 36.75 18 36.90 22 9.85
2019-11-22 2347 2800640 1785 104381532 36.90 37.40 36.90 37.40 0.65 1.77% 37.35 29 37.40 48 10.03
2019-11-25 2347 2274965 1330 85304230 37.50 37.65 37.30 37.35 0.05 -0.13% 37.35 97 37.40 4 10.01
2019-11-26 2347 8102484 1973 303530595 37.35 37.60 37.35 37.45 0.10 0.27% 37.45 15 37.50 63 10.04
2019-11-27 2347 1667855 816 62547061 37.60 37.60 37.40 37.50 0.05 0.13% 37.50 125 37.55 94 10.05
2019-11-28 2347 1259116 723 47061165 37.35 37.50 37.20 37.30 0.20 -0.53% 37.30 56 37.35 5 10.00
2019-11-29 2347 2643483 1210 97719321 37.30 37.30 36.85 36.85 0.45 -1.21% 36.85 165 36.90 53 9.88
2019-12-02 2347 1894193 956 70094166 37.00 37.10 36.90 36.95 0.10 0.27% 36.95 143 37.00 95 9.91
2019-12-03 2347 3041140 1549 112348865 36.90 37.10 36.80 36.90 0.05 -0.14% 36.90 325 36.95 6 9.89
2019-12-04 2347 2481824 1109 91730759 36.90 37.15 36.80 37.15 0.25 0.68% 37.05 26 37.15 53 9.96
2019-12-05 2347 2772297 1151 102710389 37.15 37.15 36.95 37.05 0.10 -0.27% 37.05 38 37.10 79 9.93
2019-12-06 2347 3092239 1113 114581813 37.20 37.20 36.95 37.10 0.05 0.13% 37.05 66 37.10 42 9.95
2019-12-09 2347 2165785 944 80087495 37.10 37.10 36.85 37.00 0.10 -0.27% 37.00 342 37.05 9 9.92
2019-12-10 2347 1938424 886 71794569 37.15 37.25 36.85 37.20 0.20 0.54% 37.20 5 37.25 89 9.97
2019-12-11 2347 2139052 1068 79609730 37.25 37.40 37.00 37.35 0.15 0.4% 37.25 78 37.35 58 10.01
2019-12-12 2347 2763362 1523 102833158 37.40 37.40 37.10 37.15 0.20 -0.54% 37.15 7 37.20 15 9.96
2019-12-13 2347 2902912 1542 107849671 37.15 37.25 37.05 37.15 0.00 0% 37.15 16 37.20 38 9.96
2019-12-16 2347 2697370 1566 100230835 37.15 37.20 37.10 37.15 0.00 0% 37.15 532 37.20 41 9.96
2019-12-17 2347 3425691 1918 128312860 37.15 37.60 37.15 37.60 0.45 1.21% 37.50 2 37.60 90 10.08
2019-12-18 2347 4974248 2447 188382324 37.60 38.15 37.55 38.15 0.55 1.46% 38.05 1 38.15 150 10.23
2019-12-19 2347 5297425 1969 201619350 38.15 38.20 37.90 38.05 0.10 -0.26% 38.05 225 38.10 149 10.20
2019-12-20 2347 7736286 2101 292271842 38.20 38.20 37.60 37.60 0.45 -1.18% 37.60 667 37.70 126 10.08
2019-12-23 2347 4201589 1459 158418559 37.80 37.85 37.60 37.70 0.10 0.27% 37.65 314 37.70 22 10.11
2019-12-24 2347 4731455 1410 178330399 37.85 37.90 37.60 37.60 0.10 -0.27% 37.60 174 37.70 63 10.08
2019-12-25 2347 2382999 794 89944405 37.65 37.95 37.60 37.70 0.10 0.27% 37.65 172 37.70 4 10.11
2019-12-26 2347 2467867 804 92928443 37.75 37.80 37.50 37.60 0.10 -0.27% 37.55 395 37.60 1 10.08
2019-12-27 2347 2682984 1120 100842742 37.80 37.80 37.50 37.50 0.10 -0.27% 37.50 9 37.55 3 10.05
2019-12-30 2347 3662611 1201 137230668 37.45 37.60 37.40 37.50 0.00 0% 37.50 148 37.55 77 10.05
2019-12-31 2347 4740687 1153 177634190 37.45 37.55 37.40 37.50 0.00 0% 37.50 303 37.55 114 10.05