云辰(2390)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　10.70
0
0%		11.15
0.45
4.21%		12.10
0.95
8.52%		 　11.95
-0.15
-1.24%		13.10
1.15
9.62%		12.65
-0.45
-3.44%		12.45
-0.2
-1.58%		12.40
-0.05
-0.4%		 　12.40
0
0%		12.20
-0.2
-1.61%		11.80
-0.4
-3.28%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		 　11.80
0
0%		11.90
0.1
0.85%		11.90
0
0%		12.15
0.25
2.1%		12.15
0
0%		 　11.95
-0.2
-1.65%		11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		 12
2 月　　　　　　　　　　11.90
0.15
1.28%		11.80
-0.1
-0.84%		11.60
-0.2
-1.69%		12.55
0.95
8.19%		 　　13.05
0.5
3.98%		12.70
-0.35
-2.68%		12.70
0
0%		12.75
0.05
0.39%		12.45
-0.3
-2.35%		 　12.45
0
0%		12.20
-0.25
-2.01%		12.25
0.05
0.41%		 12.34
3 月　　　12.05
-0.2
-1.63%		12.00
-0.05
-0.41%		12.20
0.2
1.67%		11.95
-0.25
-2.05%		12.00
0.05
0.42%		 　12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.15
0.15
1.25%		12.20
0.05
0.41%		11.85
-0.35
-2.87%		 　11.75
-0.1
-0.84%		11.85
0.1
0.85%		11.85
0
0%		12.05
0.2
1.69%		11.95
-0.1
-0.83%		 　11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		 11.96
4 月12.10
0.35
2.98%		12.30
0.2
1.65%		12.50
0.2
1.63%		 　　　12.40
-0.1
-0.8%		13.60
1.2
9.68%		14.95
1.35
9.93%		16.30
1.35
9.03%		14.70
-1.6
-9.82%		 　14.65
-0.05
-0.34%		 14.55
-0.1
-0.68%		13.75
-0.8
-5.5%		13.85
0.1
0.73%		 　14.00
0.15
1.08%		13.85
-0.15
-1.07%		13.65
-0.2
-1.44%		13.60
-0.05
-0.37%		13.60
0
0%		 　12.70
-0.9
-6.62%		12.65
-0.05
-0.39%		 13.63
5 月　12.75
0.1
0.79%		12.90
0.15
1.18%		 　12.40
-0.5
-3.88%		12.55
0.15
1.21%		12.40
-0.15
-1.2%		11.90
-0.5
-4.03%		11.65
-0.25
-2.1%		 　11.20
-0.45
-3.86%		11.65
0.45
4.02%		11.65
0
0%		11.20
-0.45
-3.86%		11.15
-0.05
-0.45%		 　10.90
-0.25
-2.24%		 11.40
0.5
4.59%		12.50
1.1
9.65%		12.65
0.15
1.2%		 　12.05
-0.6
-4.74%		12.25
0.2
1.66%		12.10
-0.15
-1.22%		12.10
0
0%		12.10
0
0%		11.9
6 月 　12.15
0.05
0.41%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		11.90
-0.25
-2.06%		 　　11.90
0
0%		12.15
0.25
2.1%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		11.95
-0.05
-0.42%		 　12.05
0.1
0.84%		11.90
-0.15
-1.24%		11.95
0.05
0.42%		12.20
0.25
2.09%		12.05
-0.15
-1.23%		 　12.10
0.05
0.41%		11.90
-0.2
-1.65%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		12.00
0.05
0.42%		 12.03
7 月12.05
0.05
0.42%		12.60
0.55
4.56%		12.35
-0.25
-1.98%		12.55
0.2
1.62%		12.40
-0.15
-1.2%		 　12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		12.10
0
0%		 　12.30
0.2
1.65%		12.55
0.25
2.03%		12.50
-0.05
-0.4%		12.75
0.25
2%		12.65
-0.1
-0.78%		 　12.40
-0.25
-1.98%		12.40
0
0%		12.65
0.25
2.02%		12.50
-0.15
-1.19%		12.30
-0.2
-1.6%		 　12.25
-0.05
-0.41%		11.85
-0.4
-3.27%		11.80
-0.05
-0.42%		12.33
8 月11.75
-0.05
-0.42%		11.55
-0.2
-1.7%		 　10.95
-0.6
-5.19%		11.10
0.15
1.37%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		 　　11.00
-0.1
-0.9%		11.15
0.15
1.36%		10.90
-0.25
-2.24%		10.90
0
0%		11.00
0.1
0.92%		 　11.15
0.15
1.36%		11.20
0.05
0.45%		11.25
0.05
0.45%		11.10
-0.15
-1.33%		11.15
0.05
0.45%		 　10.90
-0.25
-2.24%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		11.15
0.25
2.29%		11.15
0
0%		 11.1
9 月　11.30
0.15
1.35%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.25
0
0%		 　11.20
-0.05
-0.44%		11.40
0.2
1.79%		11.25
-0.15
-1.32%		11.25
0
0%		 　　11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		11.40
0.25
2.24%		11.30
-0.1
-0.88%		 　11.30
0
0%		11.45
0.15
1.33%		11.30
-0.15
-1.31%		11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		 11.24
10 月11.15
0
0%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		 　10.90
-0.2
-1.8%		11.20
0.3
2.75%		11.05
-0.15
-1.34%		 　　　10.95
-0.1
-0.9%		10.95
0
0%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.95
0
0%		 　10.95
0
0%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　10.95
-0.05
-0.45%		10.95
0
0%		11.15
0.2
1.83%		11.05
-0.1
-0.9%		11.01
11 月11.10
0.05
0.45%		 　11.00
-0.1
-0.9%		11.00
0
0%		11.00
0
0%		11.05
0.05
0.45%		11.05
0
0%		 　10.80
-0.25
-2.26%		10.85
0.05
0.46%		10.75
-0.1
-0.92%		10.45
-0.3
-2.79%		10.40
-0.05
-0.48%		 　10.45
0.05
0.48%		10.60
0.15
1.44%		10.55
-0.05
-0.47%		10.65
0.1
0.95%		11.65
1
9.39%		 　11.20
-0.45
-3.86%		11.10
-0.1
-0.89%		11.40
0.3
2.7%		11.30
-0.1
-0.88%		11.15
-0.15
-1.33%		 10.93
12 月　11.05
-0.1
-0.9%		11.20
0.15
1.36%		11.10
-0.1
-0.89%		11.10
0
0%		11.15
0.05
0.45%		 　11.15
0
0%		11.20
0.05
0.45%		11.00
-0.2
-1.79%		10.90
-0.1
-0.91%		10.85
-0.05
-0.46%		 　11.05
0.2
1.84%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.00
0
0%		 　11.00
0
0%		11.00
0
0%		11.00
0
0%		11.00
0
0%		11.20
0.2
1.82%		 　10.95
-0.25
-2.23%		11.05
0.1
0.91%		11.04

說明:最高漲幅:9.93%最低跌幅:-9.82% 最高價:16.30最低價:10.40平均價:11.77,灰色底表示週末,漲108天(24.45)元,跌148天(-28.25)元,平盤47天
10%=4,9%=3,8%=1,5%=3,4%=4,3%=5,2%=21,1%=30,0%=84,-0%=1,-1%=1,-2%=2,-3%=4,-4%=6,-5%=8,-6%=35,-7%=44,-8%=47,

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 2390 1277008 510 13762933 10.95 10.95 10.65 10.70 0.15 0% 10.65 81 10.70 5 0.00
2019-01-03 2390 12145405 4663 137037714 11.10 11.50 11.05 11.15 0.45 4.21% 11.15 263 11.20 4 0.00
2019-01-04 2390 14902346 5245 170915335 11.30 12.15 11.05 12.10 0.95 8.52% 12.05 39 12.10 29 0.00
2019-01-07 2390 7776308 2869 93470361 12.30 12.45 11.80 11.95 0.15 -1.24% 11.90 94 11.95 25 0.00
2019-01-08 2390 22771447 7371 290526303 12.15 13.10 12.05 13.10 1.15 9.62% 13.10 4453 0.00 0 0.00
2019-01-09 2390 20989933 7274 272849493 13.05 13.40 12.65 12.65 0.45 -3.44% 12.65 33 12.70 12 0.00
2019-01-10 2390 7941600 3129 100396369 12.65 13.05 12.20 12.45 0.20 -1.58% 12.40 43 12.45 6 0.00
2019-01-11 2390 5263364 2040 66076962 12.60 12.80 12.30 12.40 0.05 -0.4% 12.35 61 12.40 55 0.00
2019-01-14 2390 4113257 1601 51600145 12.55 12.75 12.35 12.40 0.00 0% 12.40 55 12.45 20 0.00
2019-01-15 2390 4158050 1618 51560210 12.45 12.75 12.15 12.20 0.20 -1.61% 12.20 18 12.25 1 0.00
2019-01-16 2390 4599315 1773 54888065 12.25 12.30 11.75 11.80 0.40 -3.28% 11.80 65 11.85 13 0.00
2019-01-17 2390 2045261 875 24221701 11.95 12.00 11.75 11.75 0.05 -0.42% 11.75 62 11.80 19 0.00
2019-01-18 2390 3330075 1136 39606331 11.75 12.05 11.75 11.80 0.05 0.43% 11.80 20 11.85 94 0.00
2019-01-21 2390 1328001 551 15600861 11.85 11.90 11.65 11.80 0.00 0% 11.80 33 11.85 75 0.00
2019-01-22 2390 4577322 1892 55271448 11.90 12.25 11.90 11.90 0.10 0.85% 11.90 90 11.95 26 0.00
2019-01-23 2390 1211000 625 14412900 11.85 12.00 11.80 11.90 0.00 0% 11.85 120 11.90 5 0.00
2019-01-24 2390 4284756 1783 52302673 11.95 12.35 11.95 12.15 0.25 2.1% 12.15 65 12.20 71 0.00
2019-01-25 2390 1799360 703 21771255 12.25 12.25 12.00 12.15 0.00 0% 12.10 8 12.15 1 0.00
2019-01-28 2390 1902000 624 22913050 12.25 12.30 11.90 11.95 0.20 -1.65% 11.95 46 12.00 9 0.00
2019-01-29 2390 1005394 469 11943699 11.95 12.05 11.75 11.90 0.05 -0.42% 11.85 23 11.90 35 0.00
2019-01-30 2390 934386 409 11031315 11.90 11.90 11.75 11.75 0.15 -1.26% 11.75 58 11.80 13 0.00
2019-02-11 2390 2623502 909 31505197 11.85 12.20 11.75 11.90 0.15 1.28% 11.90 27 11.95 79 0.00
2019-02-12 2390 1527301 547 18084877 11.95 12.00 11.75 11.80 0.10 -0.84% 11.80 31 11.85 72 0.00
2019-02-13 2390 2434644 799 28543688 11.90 12.00 11.60 11.60 0.20 -1.69% 11.60 311 11.65 17 0.00
2019-02-14 2390 16993129 5491 211263051 11.70 12.75 11.70 12.55 0.95 8.19% 12.55 46 12.60 1 0.00
2019-02-18 2390 9009089 3421 115207357 12.45 13.25 12.30 13.05 0.75 3.98% 13.05 58 13.10 65 0.00
2019-02-19 2390 3428109 1501 43850942 12.90 13.05 12.65 12.70 0.35 -2.68% 12.70 53 12.75 32 0.00
2019-02-20 2390 2030349 915 25840579 12.85 12.90 12.60 12.70 0.00 0% 12.70 36 12.75 26 0.00
2019-02-21 2390 6905109 2641 89745098 12.80 13.20 12.75 12.75 0.05 0.39% 12.75 127 12.80 26 0.00
2019-02-22 2390 2643323 1158 33336671 12.70 12.85 12.40 12.45 0.30 -2.35% 12.45 53 12.50 32 0.00
2019-02-25 2390 2242646 951 28173041 12.65 12.80 12.40 12.45 0.00 0% 12.45 17 12.50 19 0.00
2019-02-26 2390 1438503 659 17669685 12.45 12.55 12.15 12.20 0.25 -2.01% 12.20 25 12.25 29 0.00
2019-02-27 2390 1902400 897 23219889 12.25 12.35 12.00 12.25 0.05 0.41% 12.25 48 12.30 13 0.00
2019-03-04 2390 1194415 529 14485199 12.25 12.35 12.05 12.05 0.20 -1.63% 12.05 39 12.15 21 0.00
2019-03-05 2390 1069000 484 12941200 12.05 12.25 11.95 12.00 0.05 -0.41% 12.00 21 12.05 3 0.00
2019-03-06 2390 2908003 962 35793736 12.15 12.45 12.10 12.20 0.20 1.67% 12.15 100 12.20 3 0.00
2019-03-07 2390 1016878 458 12304346 12.20 12.30 11.90 11.95 0.25 -2.05% 11.95 1 12.00 5 0.00
2019-03-08 2390 827361 436 9909766 11.90 12.05 11.90 12.00 0.05 0.42% 12.00 42 12.05 42 0.00
2019-03-11 2390 1387080 578 16781260 12.00 12.25 11.95 12.05 0.05 0.42% 12.05 11 12.10 2 0.00
2019-03-12 2390 1334090 538 16138338 12.15 12.30 12.00 12.00 0.05 -0.41% 12.00 107 12.05 4 0.00
2019-03-13 2390 3619427 1065 44314729 12.05 12.35 12.00 12.15 0.15 1.25% 12.15 14 12.20 25 0.00
2019-03-14 2390 3180522 1088 39265264 12.25 12.50 12.15 12.20 0.05 0.41% 12.15 153 12.20 22 0.00
2019-03-15 2390 2813102 1211 33497217 12.15 12.30 11.75 11.85 0.35 -2.87% 11.80 54 11.85 84 0.00
2019-03-18 2390 1278500 519 15019297 11.90 11.95 11.55 11.75 0.10 -0.84% 11.75 38 11.80 62 0.00
2019-03-19 2390 1246001 461 14751311 11.70 12.00 11.70 11.85 0.10 0.85% 11.85 39 11.90 73 0.00
2019-03-20 2390 2427207 640 29020840 11.90 12.05 11.85 11.85 0.00 0% 11.85 6 11.90 20 0.00
2019-03-21 2390 1394699 563 16733302 11.90 12.10 11.80 12.05 0.20 1.69% 12.00 3 12.05 12 0.00
2019-03-22 2390 1117200 445 13444459 12.05 12.15 11.90 11.95 0.10 -0.83% 11.95 3 12.00 1 0.00
2019-03-25 2390 772140 410 9209930 11.95 12.00 11.80 11.90 0.05 -0.42% 11.90 2 11.95 19 0.00
2019-03-26 2390 1713145 610 20654975 12.00 12.15 11.85 11.95 0.05 0.42% 11.95 19 12.00 24 0.00
2019-03-27 2390 562407 260 6699700 11.95 12.05 11.85 11.85 0.10 -0.84% 11.85 37 11.90 3 0.00
2019-03-28 2390 582477 319 6925478 12.05 12.05 11.80 11.80 0.05 -0.42% 11.80 85 11.85 6 0.00
2019-03-29 2390 597864 348 7075426 11.90 11.90 11.75 11.75 0.05 -0.42% 11.75 57 11.85 6 0.00
2019-04-01 2390 1561261 793 18762601 11.85 12.10 11.80 12.10 0.35 2.98% 12.05 32 12.10 28 0.00
2019-04-02 2390 3100498 1206 38314062 12.25 12.50 12.25 12.30 0.20 1.65% 12.30 19 12.35 3 0.00
2019-04-03 2390 4639982 1743 58577866 12.40 12.85 12.35 12.50 0.20 1.63% 12.50 149 12.60 9 0.00
2019-04-08 2390 2295490 835 28732622 12.60 12.75 12.35 12.40 0.10 -0.8% 12.40 8 12.45 39 0.00
2019-04-09 2390 2784572 850 37870176 13.60 13.60 13.60 13.60 1.20 9.68% 13.60 110475 0.00 0 0.00
2019-04-10 2390 2513323 921 37574176 14.95 14.95 14.95 14.95 1.35 9.93% 14.95 16207 0.00 0 0.00
2019-04-11 2390 30487810 10109 494821882 16.40 16.40 15.65 16.30 1.35 9.03% 16.30 74 16.35 51 0.00
2019-04-12 2390 16388360 5923 248248164 15.55 15.60 14.70 14.70 1.60 -9.82% 0.00 0 14.70 367 0.00
2019-04-15 2390 5105104 2075 75593087 14.80 15.15 14.50 14.65 0.05 -0.34% 14.65 77 14.70 17 0.00
2019-04-17 2390 3179702 1457 46845760 15.10 15.10 14.50 14.55 0.40 -0.68% 14.55 77 14.60 2 0.00
2019-04-18 2390 5741500 2075 82134789 14.60 14.90 13.65 13.75 0.80 -5.5% 13.75 14 13.80 10 0.00
2019-04-19 2390 2051264 972 28495590 13.95 14.10 13.70 13.85 0.10 0.73% 13.85 7 13.90 59 0.00
2019-04-22 2390 3697438 966 52113387 14.10 14.25 13.85 14.00 0.15 1.08% 13.95 56 14.00 36 0.00
2019-04-23 2390 3979306 1715 56048253 13.95 14.35 13.85 13.85 0.15 -1.07% 13.80 65 13.85 1 0.00
2019-04-24 2390 1316218 575 18118433 13.85 13.95 13.65 13.65 0.20 -1.44% 13.65 102 13.70 13 0.00
2019-04-25 2390 1097830 534 15045436 13.75 13.85 13.60 13.60 0.05 -0.37% 13.60 18 13.65 22 0.00
2019-04-26 2390 3087201 1449 42635684 13.65 14.10 13.60 13.60 0.00 0% 13.60 20 13.65 10 0.00
2019-04-29 2390 3214252 1420 41506474 13.60 13.65 12.65 12.70 0.90 -6.62% 12.70 6 12.75 27 0.00
2019-04-30 2390 1593906 764 19964012 12.50 12.75 12.30 12.65 0.05 -0.39% 12.60 38 12.65 4 0.00
2019-05-02 2390 779004 374 9919545 12.75 12.80 12.65 12.75 0.10 0.79% 12.75 49 12.80 65 0.00
2019-05-03 2390 1367884 654 17670452 12.85 13.10 12.75 12.90 0.15 1.18% 12.90 3 12.95 13 0.00
2019-05-06 2390 2251000 1148 28607350 12.85 13.10 12.35 12.40 0.50 -3.88% 12.40 10 12.45 1 0.00
2019-05-07 2390 601007 361 7563784 12.55 12.65 12.50 12.55 0.15 1.21% 12.55 4 12.60 20 0.00
2019-05-08 2390 722800 348 9005929 12.45 12.60 12.35 12.40 0.15 -1.2% 12.40 8 12.45 10 0.00
2019-05-09 2390 1422079 716 17280981 12.45 12.60 11.85 11.90 0.50 -4.03% 11.90 24 11.95 1 0.00
2019-05-10 2390 1332001 651 15746411 11.90 12.15 11.60 11.65 0.25 -2.1% 11.65 35 11.70 1 0.00
2019-05-13 2390 1241659 652 14161323 11.75 11.80 11.20 11.20 0.45 -3.86% 11.20 19 11.25 6 0.00
2019-05-14 2390 2388749 1138 27186880 10.90 11.70 10.80 11.65 0.45 4.02% 11.65 30 11.70 15 0.00
2019-05-15 2390 1134914 543 13288372 11.65 11.85 11.50 11.65 0.00 0% 11.65 34 11.70 1 0.00
2019-05-16 2390 770345 399 8812443 11.55 11.70 11.20 11.20 0.45 -3.86% 11.20 56 11.25 5 0.00
2019-05-17 2390 4290367 1169 49086293 11.45 11.60 11.10 11.15 0.05 -0.45% 11.15 21 11.20 2 0.00
2019-05-20 2390 972828 517 10732308 11.20 11.35 10.85 10.90 0.25 -2.24% 10.90 67 10.95 10 0.00
2019-05-22 2390 1066102 558 12200742 11.35 11.60 11.25 11.40 0.20 4.59% 11.35 35 11.40 9 0.00
2019-05-23 2390 9590392 3870 117551449 11.45 12.50 11.35 12.50 1.10 9.65% 12.50 1287 0.00 0 0.00
2019-05-24 2390 15527181 6252 201891845 12.80 13.50 12.55 12.65 0.15 1.2% 12.65 25 12.70 25 0.00
2019-05-27 2390 2949512 1376 36097041 12.45 12.60 12.00 12.05 0.60 -4.74% 12.05 5 12.10 8 0.00
2019-05-28 2390 1521000 781 18600200 12.15 12.40 12.10 12.25 0.20 1.66% 12.20 16 12.25 35 0.00
2019-05-29 2390 1376000 673 16870350 12.20 12.45 12.10 12.10 0.15 -1.22% 12.10 30 12.15 22 0.00
2019-05-30 2390 853837 437 10345333 12.15 12.20 12.05 12.10 0.00 0% 12.10 10 12.15 10 0.00
2019-05-31 2390 666234 328 8069178 12.15 12.20 12.05 12.10 0.00 0% 12.10 15 12.15 15 0.00
2019-06-03 2390 1038873 502 12634461 12.05 12.30 12.00 12.15 0.05 0.41% 12.10 24 12.15 6 0.00
2019-06-04 2390 1732129 798 21283934 12.15 12.45 12.15 12.20 0.05 0.41% 12.20 11 12.25 15 0.00
2019-06-05 2390 1485000 648 18261550 12.35 12.50 12.10 12.15 0.05 -0.41% 12.15 37 12.20 17 0.00
2019-06-06 2390 913722 459 10993154 12.20 12.20 11.90 11.90 0.25 -2.06% 11.90 8 11.95 68 0.00
2019-06-10 2390 514774 290 6164650 12.05 12.10 11.90 11.90 0.00 0% 11.90 24 12.00 12 0.00
2019-06-11 2390 2710703 1354 33379004 12.20 12.50 12.10 12.15 0.25 2.1% 12.15 17 12.20 12 0.00
2019-06-12 2390 645023 352 7802126 12.15 12.30 12.05 12.10 0.05 -0.41% 12.05 40 12.10 55 0.00
2019-06-13 2390 590292 305 7125387 12.15 12.20 12.00 12.00 0.10 -0.83% 12.00 9 12.05 4 0.00
2019-06-14 2390 595291 357 7181206 12.05 12.20 11.95 11.95 0.05 -0.42% 11.95 37 12.00 2 0.00
2019-06-17 2390 705647 372 8542014 12.00 12.20 11.95 12.05 0.10 0.84% 12.05 5 12.10 8 0.00
2019-06-18 2390 503077 273 6037607 12.10 12.15 11.90 11.90 0.15 -1.24% 11.90 5 11.95 7 0.00
2019-06-19 2390 954432 412 11448338 12.10 12.10 11.90 11.95 0.05 0.42% 11.95 93 12.00 7 0.00
2019-06-20 2390 1555202 697 18982163 12.00 12.30 12.00 12.20 0.25 2.09% 12.20 77 12.25 77 0.00
2019-06-21 2390 1086000 458 13203750 12.30 12.35 12.00 12.05 0.15 -1.23% 12.05 9 12.10 18 0.00
2019-06-24 2390 889170 391 10761156 12.05 12.25 12.00 12.10 0.05 0.41% 12.10 25 12.15 39 0.00
2019-06-25 2390 895322 373 10682356 12.10 12.15 11.80 11.90 0.20 -1.65% 11.90 32 11.95 20 0.00
2019-06-26 2390 482679 251 5725195 11.95 12.00 11.80 11.85 0.05 -0.42% 11.85 29 11.90 16 0.00
2019-06-27 2390 444521 231 5311352 12.00 12.00 11.90 11.95 0.10 0.84% 11.95 2 12.00 83 0.00
2019-06-28 2390 1380018 642 16706117 12.00 12.25 12.00 12.00 0.05 0.42% 12.00 44 12.05 10 0.00
2019-07-01 2390 893529 345 10753748 12.10 12.15 11.95 12.05 0.05 0.42% 12.05 27 12.10 27 0.00
2019-07-02 2390 7952711 3103 100680781 12.10 12.95 12.10 12.60 0.55 4.56% 12.60 177 12.65 131 0.00
2019-07-03 2390 2227692 927 27734332 12.65 12.70 12.25 12.35 0.25 -1.98% 12.35 9 12.40 10 0.00
2019-07-04 2390 811720 467 10103384 12.45 12.60 12.35 12.55 0.20 1.62% 12.50 13 12.55 23 0.00
2019-07-05 2390 552294 309 6885204 12.55 12.60 12.40 12.40 0.15 -1.2% 12.40 21 12.45 14 0.00
2019-07-08 2390 768322 356 9389145 12.40 12.40 12.10 12.20 0.20 -1.61% 12.15 61 12.20 2 0.00
2019-07-09 2390 648322 337 7966777 12.25 12.40 12.20 12.25 0.05 0.41% 12.25 13 12.30 7 0.00
2019-07-10 2390 1112507 483 13596983 12.25 12.40 12.10 12.20 0.05 -0.41% 12.20 25 12.25 3 0.00
2019-07-11 2390 783020 323 9515192 12.25 12.30 12.05 12.10 0.10 -0.82% 12.10 48 12.15 4 0.00
2019-07-12 2390 471322 216 5716529 12.15 12.20 12.10 12.10 0.00 0% 12.05 72 12.10 5 0.00
2019-07-15 2390 995262 464 12167267 12.15 12.30 12.05 12.30 0.20 1.65% 12.30 3 12.35 90 0.00
2019-07-16 2390 3767265 1654 47495210 12.30 12.75 12.30 12.55 0.25 2.03% 12.55 41 12.60 22 0.00
2019-07-17 2390 1093833 527 13719514 12.55 12.70 12.45 12.50 0.05 -0.4% 12.50 6 12.55 41 0.00
2019-07-18 2390 9058452 3775 118074860 12.60 13.40 12.60 12.75 0.25 2% 12.75 54 12.80 15 0.00
2019-07-19 2390 1988931 890 25209025 12.90 12.90 12.50 12.65 0.10 -0.78% 12.60 31 12.65 15 0.00
2019-07-22 2390 1417715 594 17704463 12.65 12.70 12.40 12.40 0.25 -1.98% 12.40 115 12.45 26 0.00
2019-07-23 2390 872108 394 10855767 12.50 12.55 12.35 12.40 0.00 0% 12.40 9 12.45 20 0.00
2019-07-24 2390 2586734 1124 32801906 12.45 12.80 12.45 12.65 0.25 2.02% 12.60 126 12.65 6 0.00
2019-07-25 2390 915000 404 11457200 12.70 12.70 12.45 12.50 0.15 -1.19% 12.50 35 12.55 9 0.00
2019-07-26 2390 922361 474 11460920 12.55 12.60 12.25 12.30 0.20 -1.6% 12.30 58 12.35 4 0.00
2019-07-29 2390 787001 374 9660912 12.40 12.45 12.20 12.25 0.05 -0.41% 12.20 143 12.25 22 0.00
2019-07-30 2390 3591716 1193 42612566 12.25 12.35 11.65 11.85 0.40 -3.27% 11.80 53 11.85 9 0.00
2019-07-31 2390 693002 350 8145275 11.85 11.85 11.65 11.80 0.05 -0.42% 11.80 7 11.85 34 0.00
2019-08-01 2390 828000 413 9783250 11.70 11.95 11.65 11.75 0.05 -0.42% 11.75 6 11.80 15 0.00
2019-08-02 2390 1026361 463 11936958 11.70 11.80 11.50 11.55 0.20 -1.7% 11.55 83 11.60 8 0.00
2019-08-05 2390 873359 449 9802716 11.60 11.65 10.95 10.95 0.60 -5.19% 10.95 114 11.00 9 0.00
2019-08-06 2390 1090287 643 11844078 10.55 11.15 10.30 11.10 0.15 1.37% 11.05 13 11.10 14 0.00
2019-08-07 2390 525400 266 5871168 11.35 11.35 11.05 11.05 0.05 -0.45% 11.00 33 11.05 8 0.00
2019-08-08 2390 598080 304 6631358 11.20 11.20 11.00 11.10 0.05 0.45% 11.10 50 11.15 42 0.00
2019-08-12 2390 619483 263 6824856 11.10 11.10 10.95 11.00 0.10 -0.9% 10.95 54 11.00 1 0.00
2019-08-13 2390 1800929 784 20270606 11.00 11.40 11.00 11.15 0.15 1.36% 11.15 5 11.20 34 0.00
2019-08-14 2390 997971 483 11095231 11.45 11.45 10.90 10.90 0.25 -2.24% 10.90 4 10.95 5 0.00
2019-08-15 2390 5718166 2112 64479759 10.90 11.65 10.85 10.90 0.00 0% 10.90 148 10.95 13 0.00
2019-08-16 2390 775542 408 8534762 11.10 11.10 10.95 11.00 0.10 0.92% 10.95 60 11.05 9 0.00
2019-08-19 2390 1664225 748 18621163 11.05 11.30 11.00 11.15 0.15 1.36% 11.15 35 11.20 26 0.00
2019-08-20 2390 590900 324 6607509 11.15 11.25 11.10 11.20 0.05 0.45% 11.20 13 11.25 137 0.00
2019-08-21 2390 632818 331 7089405 11.25 11.30 11.15 11.25 0.05 0.45% 11.20 42 11.25 3 0.00
2019-08-22 2390 1496800 530 16934299 11.30 11.45 11.10 11.10 0.15 -1.33% 11.10 69 11.15 19 0.00
2019-08-23 2390 479846 203 5341531 11.15 11.20 11.10 11.15 0.05 0.45% 11.15 2 11.20 57 0.00
2019-08-26 2390 547893 301 5992261 11.05 11.05 10.90 10.90 0.25 -2.24% 10.90 6 10.95 14 0.00
2019-08-27 2390 561607 244 6149736 11.00 11.05 10.90 10.95 0.05 0.46% 10.95 11 11.00 91 0.00
2019-08-28 2390 669048 292 7369918 10.95 11.10 10.90 10.90 0.05 -0.46% 10.90 174 10.95 2 0.00
2019-08-29 2390 1077107 463 11969792 11.00 11.20 10.95 11.15 0.25 2.29% 11.10 32 11.15 4 0.00
2019-08-30 2390 729498 339 8163251 11.15 11.25 11.15 11.15 0.00 0% 11.15 97 11.20 3 0.00
2019-09-02 2390 1048145 415 11858825 11.20 11.40 11.20 11.30 0.15 1.35% 11.30 34 11.35 68 0.00
2019-09-03 2390 390532 247 4408090 11.30 11.40 11.20 11.20 0.10 -0.88% 11.20 32 11.25 8 0.00
2019-09-04 2390 1365541 546 15519097 11.20 11.50 11.20 11.30 0.10 0.89% 11.30 13 11.35 5 0.00
2019-09-05 2390 397502 195 4489197 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 20 11.30 79 0.00
2019-09-06 2390 278653 168 3139743 11.30 11.30 11.20 11.25 0.00 0% 11.25 3 11.30 19 0.00
2019-09-09 2390 291297 173 3279136 11.30 11.35 11.20 11.20 0.05 -0.44% 11.20 23 11.25 10 0.00
2019-09-10 2390 7107083 2630 82976042 11.35 11.95 11.35 11.40 0.20 1.79% 11.40 114 11.45 3 0.00
2019-09-11 2390 1281758 603 14450899 11.35 11.40 11.20 11.25 0.15 -1.32% 11.25 10 11.30 5 0.00
2019-09-12 2390 597772 285 6726131 11.30 11.35 11.20 11.25 0.00 0% 11.25 41 11.30 22 0.00
2019-09-16 2390 381529 199 4274476 11.25 11.30 11.15 11.20 0.05 -0.44% 11.15 98 11.20 8 0.00
2019-09-17 2390 476600 211 5333930 11.20 11.30 11.10 11.10 0.10 -0.89% 11.10 52 11.15 30 0.00
2019-09-18 2390 369306 226 4125494 11.20 11.25 11.10 11.15 0.05 0.45% 11.15 4 11.20 3 0.00
2019-09-19 2390 3104978 1135 35440646 11.20 11.60 11.15 11.40 0.25 2.24% 11.35 21 11.40 60 0.00
2019-09-20 2390 420200 224 4756010 11.35 11.35 11.25 11.30 0.10 -0.88% 11.30 18 11.35 14 0.00
2019-09-23 2390 476300 258 5409405 11.35 11.45 11.30 11.30 0.00 0% 11.30 49 11.40 7 0.00
2019-09-24 2390 532169 299 6082873 11.35 11.50 11.30 11.45 0.15 1.33% 11.45 2 11.50 74 0.00
2019-09-25 2390 4081638 1700 47538901 11.50 11.85 11.30 11.30 0.15 -1.31% 11.30 47 11.35 2 0.00
2019-09-26 2390 801522 440 9034095 11.35 11.40 11.20 11.25 0.05 -0.44% 11.20 29 11.25 5 0.00
2019-09-27 2390 649322 280 7271539 11.30 11.35 11.15 11.15 0.10 -0.89% 11.15 5 11.20 9 0.00
2019-10-01 2390 353976 183 3956932 11.30 11.30 11.10 11.15 0.00 0% 11.15 3 11.20 34 0.00
2019-10-02 2390 604457 261 6787393 11.15 11.35 11.15 11.20 0.05 0.45% 11.20 17 11.25 12 0.00
2019-10-03 2390 804380 397 9008705 11.15 11.30 11.10 11.15 0.05 -0.45% 11.15 20 11.20 29 0.00
2019-10-04 2390 621000 290 6895100 11.15 11.20 11.00 11.10 0.05 -0.45% 11.05 12 11.10 39 0.00
2019-10-07 2390 1023646 479 11214590 11.10 11.20 10.80 10.90 0.20 -1.8% 10.85 31 10.90 13 0.00
2019-10-08 2390 5530190 2340 63009326 11.10 11.65 11.10 11.20 0.30 2.75% 11.20 23 11.25 5 0.00
2019-10-09 2390 1003253 458 11142194 11.20 11.25 11.00 11.05 0.15 -1.34% 11.05 67 11.10 41 0.00
2019-10-14 2390 789090 385 8707542 11.15 11.20 10.95 10.95 0.10 -0.9% 10.95 130 11.00 15 0.00
2019-10-15 2390 465201 259 5091689 11.00 11.05 10.90 10.95 0.00 0% 10.90 93 10.95 22 0.00
2019-10-16 2390 508602 261 5561941 11.05 11.05 10.90 10.90 0.05 -0.46% 10.90 11 10.95 15 0.00
2019-10-17 2390 462300 230 5077819 11.00 11.05 10.90 10.95 0.05 0.46% 10.95 13 11.00 25 0.00
2019-10-18 2390 424600 209 4650928 10.95 11.05 10.90 10.95 0.00 0% 10.95 18 11.00 4 0.00
2019-10-21 2390 437450 195 4800822 10.95 11.05 10.90 10.95 0.00 0% 10.95 7 11.00 46 0.00
2019-10-22 2390 537977 242 5916797 11.00 11.10 10.90 10.90 0.05 -0.46% 10.90 93 10.95 1 0.00
2019-10-23 2390 2241562 673 24927243 11.00 11.25 10.95 11.00 0.10 0.92% 11.00 67 11.05 44 0.00
2019-10-24 2390 462231 206 5127064 11.05 11.15 11.00 11.05 0.05 0.45% 11.05 30 11.10 47 0.00
2019-10-25 2390 367321 173 4055896 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 26 11.05 2 0.00
2019-10-28 2390 365750 179 4019605 11.05 11.10 10.90 10.95 0.05 -0.45% 10.95 53 11.00 14 0.00
2019-10-29 2390 418544 166 4589328 11.05 11.05 10.90 10.95 0.00 0% 10.90 54 10.95 8 0.00
2019-10-30 2390 4239837 1566 47786939 11.10 11.45 11.05 11.15 0.20 1.83% 11.15 5 11.20 18 0.00
2019-10-31 2390 676615 331 7517094 11.15 11.30 11.00 11.05 0.10 -0.9% 11.05 51 11.10 35 0.00
2019-11-01 2390 426100 205 4709759 11.05 11.15 11.00 11.10 0.05 0.45% 11.05 43 11.10 1 0.00
2019-11-04 2390 529637 227 5850257 11.20 11.20 10.95 11.00 0.10 -0.9% 11.00 15 11.05 12 0.00
2019-11-05 2390 373174 179 4116570 11.10 11.15 10.95 11.00 0.00 0% 11.00 11 11.05 24 0.00
2019-11-06 2390 489320 210 5400334 11.05 11.15 10.95 11.00 0.00 0% 10.95 124 11.00 38 0.00
2019-11-07 2390 864968 360 9606448 11.05 11.20 11.00 11.05 0.05 0.45% 11.05 6 11.10 19 0.00
2019-11-08 2390 467448 181 5155728 11.10 11.15 11.00 11.05 0.00 0% 11.05 3 11.10 55 0.00
2019-11-11 2390 613770 272 6672691 11.05 11.05 10.80 10.80 0.25 -2.26% 10.80 12 10.90 30 0.00
2019-11-12 2390 279132 131 3024136 10.80 10.90 10.75 10.85 0.05 0.46% 10.85 17 10.90 28 0.00
2019-11-13 2390 389093 178 4190004 10.85 10.85 10.70 10.75 0.10 -0.92% 10.75 4 10.80 15 0.00
2019-11-14 2390 832580 394 8761214 10.80 10.80 10.40 10.45 0.30 -2.79% 10.45 10 10.50 81 0.00
2019-11-15 2390 1084840 504 11145219 10.35 10.45 10.15 10.40 0.05 -0.48% 10.35 9 10.40 35 0.00
2019-11-18 2390 683336 384 7172693 10.50 10.60 10.40 10.45 0.05 0.48% 10.45 9 10.50 10 0.00
2019-11-19 2390 465192 264 4931173 10.50 10.70 10.50 10.60 0.15 1.44% 10.60 8 10.65 43 0.00
2019-11-20 2390 170500 117 1795249 10.55 10.60 10.45 10.55 0.05 -0.47% 10.50 3 10.55 8 0.00
2019-11-21 2390 1173078 539 12576425 10.65 10.85 10.60 10.65 0.10 0.95% 10.65 107 10.70 6 0.00
2019-11-22 2390 12126643 4338 138456155 10.75 11.70 10.70 11.65 1.00 9.39% 11.60 153 11.65 50 0.00
2019-11-25 2390 6618404 2164 75594782 11.75 11.75 11.00 11.20 0.45 -3.86% 11.20 3 11.25 87 0.00
2019-11-26 2390 1118210 483 12521476 11.35 11.35 11.10 11.10 0.10 -0.89% 11.10 83 11.15 5 0.00
2019-11-27 2390 2715438 1313 30816995 11.20 11.45 11.20 11.40 0.30 2.7% 11.30 3 11.40 90 0.00
2019-11-28 2390 1208618 514 13728920 11.40 11.45 11.25 11.30 0.10 -0.88% 11.25 44 11.30 5 0.00
2019-11-29 2390 991382 437 11129776 11.45 11.50 11.10 11.15 0.15 -1.33% 11.15 12 11.20 9 0.00
2019-12-02 2390 723392 348 8024399 11.20 11.30 11.00 11.05 0.10 -0.9% 11.05 19 11.10 31 0.00
2019-12-03 2390 581404 324 6482293 11.10 11.25 11.05 11.20 0.15 1.36% 11.15 7 11.20 18 0.00
2019-12-04 2390 752581 350 8432448 11.15 11.35 11.10 11.10 0.10 -0.89% 11.10 26 11.20 12 0.00
2019-12-05 2390 405566 244 4507376 11.20 11.20 11.05 11.10 0.00 0% 11.10 19 11.15 8 0.00
2019-12-06 2390 473460 248 5275177 11.20 11.20 11.10 11.15 0.05 0.45% 11.10 36 11.15 7 0.00
2019-12-09 2390 1216599 499 13667778 11.20 11.35 11.15 11.15 0.00 0% 11.15 13 11.20 9 0.00
2019-12-10 2390 4450200 1343 50831849 11.20 11.70 11.20 11.20 0.05 0.45% 11.20 11 11.25 7 0.00
2019-12-11 2390 976872 434 10826147 11.25 11.25 11.00 11.00 0.20 -1.79% 11.00 46 11.05 1 0.00
2019-12-12 2390 1228051 548 13598150 11.25 11.25 10.90 10.90 0.10 -0.91% 10.90 106 11.00 13 0.00
2019-12-13 2390 1619972 714 17912342 11.25 11.30 10.80 10.85 0.05 -0.46% 10.85 23 10.90 8 0.00
2019-12-16 2390 952322 391 10431692 10.80 11.05 10.80 11.05 0.20 1.84% 11.00 6 11.05 74 0.00
2019-12-17 2390 451076 249 4971785 11.10 11.10 10.95 11.00 0.05 -0.45% 10.95 49 11.00 10 0.00
2019-12-18 2390 385588 230 4247568 11.00 11.10 10.95 11.05 0.05 0.45% 11.05 19 11.10 64 0.00
2019-12-19 2390 1238353 467 13794266 11.10 11.30 11.00 11.00 0.05 -0.45% 11.00 93 11.05 5 0.00
2019-12-20 2390 320611 183 3545921 11.10 11.15 11.00 11.00 0.00 0% 11.00 71 11.05 2 0.00
2019-12-23 2390 384423 201 4246563 11.10 11.15 11.00 11.00 0.00 0% 11.00 56 11.10 71 0.00
2019-12-24 2390 442031 219 4870787 11.10 11.10 11.00 11.00 0.00 0% 10.95 72 11.00 13 0.00
2019-12-25 2390 359090 155 3954690 11.10 11.10 10.95 11.00 0.00 0% 11.00 21 11.05 51 0.00
2019-12-26 2390 415572 169 4581292 11.05 11.10 11.00 11.00 0.00 0% 11.00 43 11.05 33 0.00
2019-12-27 2390 3796139 826 42599098 11.00 11.30 11.00 11.20 0.20 1.82% 11.15 26 11.20 36 0.00
2019-12-30 2390 708460 315 7806077 11.20 11.20 10.95 10.95 0.25 -2.23% 10.95 177 11.00 13 0.00
2019-12-31 2390 410570 208 4516126 11.00 11.10 10.90 11.05 0.10 0.91% 11.00 22 11.05 6 0.00