興勤(2428)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　75.20
0
0%		74.00
-1.2
-1.6%		73.50
-0.5
-0.68%		 　75.90
2.4
3.27%		75.60
-0.3
-0.4%		78.50
2.9
3.84%		77.20
-1.3
-1.66%		77.20
0
0%		 　76.70
-0.5
-0.65%		77.80
1.1
1.43%		77.30
-0.5
-0.64%		77.30
0
0%		78.10
0.8
1.03%		 　77.80
-0.3
-0.38%		77.60
-0.2
-0.26%		77.90
0.3
0.39%		77.90
0
0%		78.50
0.6
0.77%		 　80.00
1.5
1.91%		79.00
-1
-1.25%		78.50
-0.5
-0.63%		 77.39
2 月　　　　　　　　　　80.30
1.8
2.29%		84.50
4.2
5.23%		85.20
0.7
0.83%		84.70
-0.5
-0.59%		 　　85.60
0.9
1.06%		85.20
-0.4
-0.47%		85.70
0.5
0.59%		85.60
-0.1
-0.12%		84.60
-1
-1.17%		 　84.90
0.3
0.35%		84.30
-0.6
-0.71%		83.10
-1.2
-1.42%		 84.7
3 月　　　85.10
2
2.41%		84.90
-0.2
-0.24%		85.60
0.7
0.82%		84.60
-1
-1.17%		85.80
1.2
1.42%		 　85.20
-0.6
-0.7%		86.80
1.6
1.88%		86.00
-0.8
-0.92%		89.20
3.2
3.72%		88.00
-1.2
-1.35%		 　88.30
0.3
0.34%		87.40
-0.9
-1.02%		87.40
0
0%		87.10
-0.3
-0.34%		86.30
-0.8
-0.92%		 　85.00
-1.3
-1.51%		84.60
-0.4
-0.47%		84.10
-0.5
-0.59%		84.90
0.8
0.95%		84.50
-0.4
-0.47%		 85.93
4 月84.50
0
0%		84.20
-0.3
-0.36%		84.90
0.7
0.83%		 　　　84.90
0
0%		85.00
0.1
0.12%		86.20
1.2
1.41%		85.20
-1
-1.16%		83.40
-1.8
-2.11%		 　86.40
3
3.6%		 85.80
-0.6
-0.69%		84.30
-1.5
-1.75%		84.60
0.3
0.36%		 　84.80
0.2
0.24%		84.10
-0.7
-0.83%		83.70
-0.4
-0.48%		83.70
0
0%		83.10
-0.6
-0.72%		 　81.20
-1.9
-2.29%		83.20
2
2.46%		 84.38
5 月　83.20
0
0%		83.50
0.3
0.36%		 　81.30
-2.2
-2.63%		81.40
0.1
0.12%		80.70
-0.7
-0.86%		77.60
-3.1
-3.84%		82.00
4.4
5.67%		 　81.30
-0.7
-0.85%		83.00
1.7
2.09%		82.50
-0.5
-0.6%		81.10
-1.4
-1.7%		80.10
-1
-1.23%		 　79.50
-0.6
-0.75%		 81.50
2
2.52%		80.00
-1.5
-1.84%		80.50
0.5
0.63%		 　80.10
-0.4
-0.5%		82.70
2.6
3.25%		80.70
-2
-2.42%		81.20
0.5
0.62%		80.90
-0.3
-0.37%		81.1
6 月 　79.40
-1.5
-1.85%		78.80
-0.6
-0.76%		78.00
-0.8
-1.02%		77.60
-0.4
-0.51%		 　　80.00
2.4
3.09%		79.80
-0.2
-0.25%		79.70
-0.1
-0.13%		79.10
-0.6
-0.75%		79.90
0.8
1.01%		 　79.20
-0.7
-0.88%		79.20
0
0%		79.50
0.3
0.38%		80.00
0.5
0.63%		80.10
0.1
0.13%		 　80.00
-0.1
-0.12%		79.40
-0.6
-0.75%		79.50
0.1
0.13%		79.90
0.4
0.5%		79.50
-0.4
-0.5%		 79.61
7 月80.90
1.4
1.76%		81.20
0.3
0.37%		81.00
-0.2
-0.25%		81.50
0.5
0.62%		81.60
0.1
0.12%		 　81.30
-0.3
-0.37%		80.80
-0.5
-0.62%		80.80
0
0%		81.30
0.5
0.62%		81.40
0.1
0.12%		 　80.70
-0.7
-0.86%		80.80
0.1
0.12%		80.70
-0.1
-0.12%		80.20
-0.5
-0.62%		80.20
0
0%		 　80.20
0
0%		80.90
0.7
0.87%		81.30
0.4
0.49%		81.50
0.2
0.25%		81.50
0
0%		 　80.70
-0.8
-0.98%		80.20
-0.5
-0.62%		79.20
-1
-1.25%		80.84
8 月79.40
0.2
0.25%		78.10
-1.3
-1.64%		 　77.30
-0.8
-1.02%		76.80
-0.5
-0.65%		76.10
-0.7
-0.91%		76.50
0.4
0.53%		 　　77.70
1.2
1.57%		79.90
2.2
2.83%		80.50
0.6
0.75%		78.90
-1.6
-1.99%		79.70
0.8
1.01%		 　79.90
0.2
0.25%		80.60
0.7
0.88%		80.60
0
0%		81.00
0.4
0.5%		81.00
0
0%		 　80.20
-0.8
-0.99%		77.40
-2.8
-3.49%		79.50
2.1
2.71%		79.70
0.2
0.25%		81.30
1.6
2.01%		 79.2
9 月　82.10
0.8
0.98%		81.10
-1
-1.22%		82.80
1.7
2.1%		82.10
-0.7
-0.85%		81.50
-0.6
-0.73%		 　81.60
0.1
0.12%		82.00
0.4
0.49%		81.50
-0.5
-0.61%		82.40
0.9
1.1%		 　　82.40
0
0%		83.00
0.6
0.73%		82.80
-0.2
-0.24%		82.30
-0.5
-0.6%		83.20
0.9
1.09%		 　83.40
0.2
0.24%		82.60
-0.8
-0.96%		82.30
-0.3
-0.36%		82.80
0.5
0.61%		81.50
-1.3
-1.57%		 82.45
10 月83.20
1.7
2.09%		83.00
-0.2
-0.24%		82.90
-0.1
-0.12%		82.30
-0.6
-0.72%		 　82.00
-0.3
-0.36%		81.60
-0.4
-0.49%		80.10
-1.5
-1.84%		 　　　81.30
1.2
1.5%		82.40
1.1
1.35%		81.60
-0.8
-0.97%		82.00
0.4
0.49%		78.60
-3.4
-4.15%		 　81.00
2.4
3.05%		80.80
-0.2
-0.25%		82.50
1.7
2.1%		84.50
2
2.42%		83.90
-0.6
-0.71%		 　83.30
-0.6
-0.72%		82.30
-1
-1.2%		83.00
0.7
0.85%		82.00
-1
-1.2%		82.08
11 月82.00
0
0%		 　82.30
0.3
0.37%		81.90
-0.4
-0.49%		82.50
0.6
0.73%		81.40
-1.1
-1.33%		81.60
0.2
0.25%		 　79.70
-1.9
-2.33%		80.10
0.4
0.5%		85.00
4.9
6.12%		84.60
-0.4
-0.47%		85.90
1.3
1.54%		 　85.70
-0.2
-0.23%		86.30
0.6
0.7%		88.30
2
2.32%		89.70
1.4
1.59%		90.00
0.3
0.33%		 　89.90
-0.1
-0.11%		91.60
1.7
1.89%		92.60
1
1.09%		92.90
0.3
0.32%		92.00
-0.9
-0.97%		 86.2
12 月　91.90
-0.1
-0.11%		92.70
0.8
0.87%		92.20
-0.5
-0.54%		91.20
-1
-1.08%		91.70
0.5
0.55%		 　93.30
1.6
1.74%		92.80
-0.5
-0.54%		94.10
1.3
1.4%		93.20
-0.9
-0.96%		91.60
-1.6
-1.72%		 　92.00
0.4
0.44%		92.10
0.1
0.11%		91.50
-0.6
-0.65%		92.30
0.8
0.87%		93.40
1.1
1.19%		 　93.00
-0.4
-0.43%		95.80
2.8
3.01%		98.90
3.1
3.24%		96.20
-2.7
-2.73%		97.60
1.4
1.46%		 　98.20
0.6
0.61%		97.30
-0.9
-0.92%		93.83

說明:最高漲幅:6.12%最低跌幅:-4.15% 最高價:98.90最低價:73.50平均價:83.09,灰色底表示週末,漲138天(156.5)元,跌141天(-110.1)元,平盤24天
6%=2,5%=1,4%=4,3%=13,2%=35,1%=45,0%=62,-0%=2,-1%=4,-2%=20,-3%=40,-4%=75,

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 2428 61000 53 4608200 75.80 76.20 75.20 75.20 0.40 0% 75.10 9 75.20 1 9.52
2019-01-03 2428 116000 104 8674100 75.00 76.00 74.00 74.00 1.20 -1.6% 73.90 2 74.00 3 9.37
2019-01-04 2428 240080 180 17419480 72.60 73.50 71.00 73.50 0.50 -0.68% 73.10 1 73.50 4 9.30
2019-01-07 2428 110720 99 8321604 75.20 75.90 74.50 75.90 2.40 3.27% 75.00 1 75.90 7 9.61
2019-01-08 2428 85001 73 6446875 76.30 76.50 75.30 75.60 0.30 -0.4% 75.60 2 75.90 1 9.57
2019-01-09 2428 408100 322 31816830 75.70 78.50 75.70 78.50 2.90 3.84% 78.00 1 78.50 19 9.94
2019-01-10 2428 115900 107 9027370 78.50 79.10 77.20 77.20 1.30 -1.66% 77.20 16 77.40 1 9.77
2019-01-11 2428 116000 101 8973400 78.70 78.70 76.80 77.20 0.00 0% 77.00 1 77.20 57 9.77
2019-01-14 2428 40206 46 3090095 77.00 77.80 76.40 76.70 0.50 -0.65% 76.50 1 76.70 1 9.71
2019-01-15 2428 250089 205 19355124 77.00 77.80 77.00 77.80 1.10 1.43% 77.80 5 77.90 15 9.85
2019-01-16 2428 150173 118 11692559 78.30 78.40 77.30 77.30 0.50 -0.64% 77.30 22 78.00 3 9.78
2019-01-17 2428 88260 71 6847896 77.60 78.00 77.10 77.30 0.00 0% 77.30 1 77.50 2 9.78
2019-01-18 2428 130100 104 10131400 77.50 78.10 77.40 78.10 0.80 1.03% 78.10 2 78.20 2 9.89
2019-01-21 2428 112799 99 8791282 78.40 78.60 77.40 77.80 0.30 -0.38% 77.60 3 78.00 5 9.85
2019-01-22 2428 64000 59 4978900 78.00 78.10 77.60 77.60 0.20 -0.26% 77.60 3 77.90 2 9.82
2019-01-23 2428 68030 57 5275057 77.70 78.00 77.20 77.90 0.30 0.39% 77.80 1 77.90 2 9.86
2019-01-24 2428 65000 57 5065200 78.20 78.20 77.70 77.90 0.00 0% 77.80 3 77.90 3 9.86
2019-01-25 2428 163161 144 12792958 78.40 78.70 78.10 78.50 0.60 0.77% 78.30 4 78.60 6 9.94
2019-01-28 2428 316001 249 25145280 78.50 80.40 78.20 80.00 1.50 1.91% 79.60 1 80.00 7 10.13
2019-01-29 2428 143000 114 11354400 80.00 80.30 78.70 79.00 1.00 -1.25% 79.00 3 79.10 2 10.00
2019-01-30 2428 149000 126 11811300 79.20 80.00 78.50 78.50 0.50 -0.63% 78.50 15 79.00 7 9.94
2019-02-11 2428 315200 274 25222700 79.30 81.30 79.30 80.30 1.80 2.29% 80.30 2 80.60 15 10.16
2019-02-12 2428 1432686 1007 119690094 81.00 84.80 81.00 84.50 4.20 5.23% 84.50 88 84.60 14 10.70
2019-02-13 2428 880325 659 75058190 85.00 85.90 84.50 85.20 0.70 0.83% 85.10 4 85.20 1 10.78
2019-02-14 2428 350089 274 29745038 85.30 85.90 84.60 84.70 0.50 -0.59% 84.60 23 84.70 1 10.72
2019-02-18 2428 784002 502 67455270 86.60 87.00 85.50 85.60 0.10 1.06% 85.50 59 85.70 1 10.84
2019-02-19 2428 212030 175 18084456 85.60 86.00 84.70 85.20 0.40 -0.47% 85.20 2 85.30 1 10.78
2019-02-20 2428 413539 297 35391800 86.00 86.10 85.20 85.70 0.50 0.59% 85.40 1 85.70 6 10.85
2019-02-21 2428 185237 158 15837800 86.20 86.20 85.20 85.60 0.10 -0.12% 85.50 5 85.60 5 10.84
2019-02-22 2428 167376 147 14215021 85.70 85.70 84.60 84.60 1.00 -1.17% 84.60 14 84.70 1 10.71
2019-02-25 2428 352080 297 29983451 85.80 85.80 84.80 84.90 0.30 0.35% 84.90 1 85.00 3 10.75
2019-02-26 2428 149050 123 12615100 85.00 85.00 84.30 84.30 0.60 -0.71% 84.30 13 84.50 3 10.67
2019-02-27 2428 207001 159 17242183 84.30 84.30 82.80 83.10 1.20 -1.42% 83.10 10 83.50 9 10.52
2019-03-04 2428 447350 346 37984300 83.10 85.70 83.10 85.10 2.00 2.41% 85.00 3 85.10 38 10.77
2019-03-05 2428 321010 156 27268059 85.00 85.10 84.70 84.90 0.20 -0.24% 84.90 3 85.00 6 10.75
2019-03-06 2428 336149 244 28838014 85.90 86.10 85.00 85.60 0.70 0.82% 85.50 1 85.70 8 10.84
2019-03-07 2428 591217 518 50989062 86.70 87.60 84.50 84.60 1.00 -1.17% 84.60 14 85.00 2 10.71
2019-03-08 2428 271318 190 23038748 84.10 85.80 83.60 85.80 1.20 1.42% 85.50 1 85.80 5 10.86
2019-03-11 2428 137420 121 11740273 85.20 86.10 85.00 85.20 0.60 -0.7% 85.10 9 85.40 1 10.78
2019-03-12 2428 516109 337 44455639 85.60 86.80 85.50 86.80 1.60 1.88% 86.20 3 86.80 9 10.99
2019-03-13 2428 270189 190 23404185 86.90 87.00 86.00 86.00 0.80 -0.92% 86.00 12 86.40 2 10.89
2019-03-14 2428 1020900 656 89398300 86.70 89.20 86.00 89.20 3.20 3.72% 89.10 10 89.20 37 11.29
2019-03-15 2428 1323503 1125 116840864 88.90 89.00 88.00 88.00 1.20 -1.35% 87.90 28 88.00 7 11.14
2019-03-18 2428 565277 424 49862302 88.50 88.70 87.80 88.30 0.30 0.34% 88.20 6 88.40 6 11.18
2019-03-19 2428 363015 284 31888414 89.00 89.00 87.40 87.40 0.90 -1.02% 87.40 61 87.70 1 11.06
2019-03-20 2428 295185 232 25919469 87.70 88.70 87.40 87.40 0.00 0% 87.30 14 87.70 6 11.06
2019-03-21 2428 148176 139 12956864 87.50 87.80 87.10 87.10 0.30 -0.34% 87.00 4 87.10 17 11.03
2019-03-22 2428 233105 193 20276866 87.60 88.10 86.20 86.30 0.80 -0.92% 86.30 4 86.60 1 10.92
2019-03-25 2428 167100 151 14243028 85.30 85.80 85.00 85.00 1.30 -1.51% 85.00 22 85.20 3 10.76
2019-03-26 2428 144300 112 12283740 86.20 86.20 84.60 84.60 0.40 -0.47% 84.60 30 85.30 1 10.71
2019-03-27 2428 284100 207 23943450 85.50 85.50 83.90 84.10 0.50 -0.59% 84.10 5 84.30 1 10.96
2019-03-28 2428 854047 640 73212059 85.40 86.70 84.90 84.90 0.80 0.95% 84.90 5 85.10 1 11.07
2019-03-29 2428 356141 315 30238212 85.10 85.60 84.40 84.50 0.40 -0.47% 84.50 57 85.30 4 11.02
2019-04-01 2428 381000 273 32322900 86.00 86.00 84.30 84.50 0.00 0% 84.40 1 84.50 18 11.02
2019-04-02 2428 467000 341 39286800 84.90 84.90 83.90 84.20 0.30 -0.36% 84.10 1 84.30 1 10.98
2019-04-03 2428 227700 202 19308649 84.50 85.30 84.30 84.90 0.70 0.83% 84.90 3 85.00 1 11.07
2019-04-08 2428 287450 249 24507450 86.00 86.00 84.70 84.90 0.00 0% 84.80 1 84.90 1 11.07
2019-04-09 2428 216200 192 18449360 85.00 85.80 84.90 85.00 0.10 0.12% 85.00 20 85.30 4 11.08
2019-04-10 2428 210150 194 18026424 85.50 86.20 85.30 86.20 1.20 1.41% 86.10 12 86.20 9 11.24
2019-04-11 2428 254000 202 21799000 86.90 86.90 85.00 85.20 1.00 -1.16% 85.10 12 85.40 1 11.11
2019-04-12 2428 311599 295 26153515 85.30 85.40 83.20 83.40 1.80 -2.11% 83.30 11 83.70 1 10.87
2019-04-15 2428 701373 468 60038478 84.50 86.70 83.60 86.40 3.00 3.6% 86.40 6 86.50 1 11.26
2019-04-17 2428 205194 165 17651345 86.20 86.50 85.80 85.80 0.00 -0.69% 85.80 13 85.90 1 11.19
2019-04-18 2428 182343 168 15474279 85.80 86.00 84.10 84.30 1.50 -1.75% 84.30 2 84.40 1 10.99
2019-04-19 2428 108014 92 9168384 84.40 85.60 84.40 84.60 0.30 0.36% 84.50 23 85.00 3 11.03
2019-04-22 2428 140395 127 11974555 85.40 85.70 84.70 84.80 0.20 0.24% 84.80 2 84.90 1 11.06
2019-04-23 2428 129000 92 10889400 85.00 85.00 84.10 84.10 0.70 -0.83% 84.10 4 84.20 2 10.96
2019-04-24 2428 99350 86 8346650 84.20 84.50 83.70 83.70 0.40 -0.48% 83.70 2 84.00 1 10.91
2019-04-25 2428 116384 90 9742840 83.70 83.90 83.60 83.70 0.00 0% 83.70 2 83.80 3 10.91
2019-04-26 2428 329216 230 27193036 83.10 83.10 82.00 83.10 0.60 -0.72% 83.00 1 83.20 4 10.83
2019-04-29 2428 245050 205 19973414 82.30 82.90 81.00 81.20 1.90 -2.29% 81.10 3 81.20 7 10.59
2019-04-30 2428 195000 159 16066400 81.20 83.20 81.20 83.20 2.00 2.46% 82.70 1 83.20 11 10.85
2019-05-02 2428 51020 51 4244670 83.20 83.50 83.00 83.20 0.00 0% 83.00 2 83.30 6 10.85
2019-05-03 2428 150021 135 12492553 83.30 83.70 83.00 83.50 0.30 0.36% 83.10 3 83.60 10 10.89
2019-05-06 2428 249010 180 20307215 83.00 83.00 81.00 81.30 2.20 -2.63% 81.20 2 81.30 4 10.60
2019-05-07 2428 129087 120 10555490 82.30 82.30 81.40 81.40 0.10 0.12% 81.40 8 81.60 2 10.61
2019-05-08 2428 142000 122 11459500 80.40 81.30 80.30 80.70 0.70 -0.86% 80.60 9 80.80 1 10.52
2019-05-09 2428 353050 262 27773950 80.40 80.40 77.40 77.60 3.10 -3.84% 77.60 2 78.00 3 10.12
2019-05-10 2428 756388 545 60964971 79.10 82.00 79.10 82.00 4.40 5.67% 81.50 9 82.00 16 9.26
2019-05-13 2428 300158 262 24583708 82.90 82.90 81.20 81.30 0.70 -0.85% 81.30 5 81.40 3 9.18
2019-05-14 2428 454003 321 37147753 80.00 83.40 79.20 83.00 1.70 2.09% 82.30 8 83.00 8 9.37
2019-05-15 2428 272000 247 22509500 83.20 83.40 82.50 82.50 0.50 -0.6% 82.50 5 82.60 3 9.31
2019-05-16 2428 218000 164 17927800 82.70 82.90 81.10 81.10 1.40 -1.7% 81.10 1 81.70 1 9.15
2019-05-17 2428 192068 163 15449328 82.00 82.40 79.20 80.10 1.00 -1.23% 80.00 26 80.50 2 9.04
2019-05-20 2428 216503 193 17461238 80.40 81.50 79.50 79.50 0.60 -0.75% 79.50 16 80.20 1 8.97
2019-05-22 2428 307234 237 25253461 81.80 82.50 81.00 81.50 0.10 2.52% 81.50 1 81.80 2 9.20
2019-05-23 2428 160100 145 12835429 82.20 82.20 79.80 80.00 1.50 -1.84% 80.00 2 80.20 1 9.03
2019-05-24 2428 89436 90 7180608 79.70 80.80 79.70 80.50 0.50 0.63% 80.20 2 80.50 4 9.09
2019-05-27 2428 143599 131 11515358 79.80 80.90 79.80 80.10 0.40 -0.5% 80.10 1 80.20 1 9.04
2019-05-28 2428 353062 142 29088615 80.10 82.70 80.10 82.70 2.60 3.25% 81.70 2 82.70 11 9.33
2019-05-29 2428 216100 190 17519610 81.60 81.80 80.60 80.70 2.00 -2.42% 80.60 14 80.80 3 9.11
2019-05-30 2428 79101 68 6403331 81.40 81.40 80.30 81.20 0.50 0.62% 80.90 1 81.20 3 9.16
2019-05-31 2428 515000 402 41842000 81.50 81.70 80.90 80.90 0.30 -0.37% 80.90 3 81.00 2 9.13
2019-06-03 2428 412219 370 32747554 81.00 81.20 78.90 79.40 1.50 -1.85% 79.40 1 79.80 1 8.96
2019-06-04 2428 62100 61 4915900 79.60 79.90 78.80 78.80 0.60 -0.76% 78.80 3 79.30 1 8.89
2019-06-05 2428 218000 186 17086600 79.30 79.80 78.00 78.00 0.80 -1.02% 78.00 13 78.20 1 8.80
2019-06-06 2428 101012 88 7829243 77.70 78.50 77.20 77.60 0.40 -0.51% 77.50 1 77.70 2 8.76
2019-06-10 2428 325576 230 25911880 78.50 80.20 78.50 80.00 2.40 3.09% 79.80 1 80.00 3 9.03
2019-06-11 2428 91091 85 7261970 80.00 80.10 79.10 79.80 0.20 -0.25% 79.40 1 79.80 1 9.01
2019-06-12 2428 55101 49 4393559 80.10 80.20 79.50 79.70 0.10 -0.13% 79.50 2 79.70 1 9.00
2019-06-13 2428 51000 49 4043500 79.70 79.70 79.00 79.10 0.60 -0.75% 79.10 2 79.30 1 8.93
2019-06-14 2428 168001 116 13353280 79.80 80.00 79.10 79.90 0.80 1.01% 79.60 9 80.00 9 9.02
2019-06-17 2428 391000 355 31092700 80.20 80.30 79.20 79.20 0.70 -0.88% 79.20 8 79.30 5 8.94
2019-06-18 2428 87000 81 6890000 79.80 79.80 78.80 79.20 0.00 0% 79.20 16 79.40 2 8.94
2019-06-19 2428 192000 173 15349400 79.30 80.40 79.30 79.50 0.30 0.38% 79.50 9 80.00 4 8.97
2019-06-20 2428 158000 143 12654600 80.10 80.40 79.80 80.00 0.50 0.63% 80.00 14 80.20 1 9.03
2019-06-21 2428 144100 125 11608750 80.90 81.00 80.00 80.10 0.10 0.12% 80.10 1 80.30 4 9.04
2019-06-24 2428 71000 64 5680300 80.20 80.70 79.80 80.00 0.10 -0.12% 79.90 6 80.00 6 9.03
2019-06-25 2428 70050 65 5570525 79.80 80.00 79.40 79.40 0.60 -0.75% 79.40 2 79.60 2 8.96
2019-06-26 2428 51170 47 4059665 79.10 79.50 79.10 79.50 0.10 0.13% 79.30 3 79.50 2 8.97
2019-06-27 2428 105268 98 8409712 79.30 80.10 79.30 79.90 0.40 0.5% 79.70 1 79.90 6 9.02
2019-06-28 2428 48302 52 3856507 79.90 80.10 79.50 79.50 0.40 -0.5% 79.50 2 79.90 6 8.97
2019-07-01 2428 177168 161 14263708 80.50 80.90 80.00 80.90 1.40 1.76% 80.70 2 80.90 3 9.13
2019-07-02 2428 166500 145 13530800 81.10 81.50 80.90 81.20 0.30 0.37% 81.20 4 81.30 1 9.16
2019-07-03 2428 142000 114 11531100 81.80 81.90 80.80 81.00 0.20 -0.25% 81.00 10 81.20 1 9.14
2019-07-04 2428 194000 163 15868100 81.50 82.20 81.20 81.50 0.50 0.62% 81.50 2 81.70 2 9.20
2019-07-05 2428 77184 66 6312514 82.20 82.30 81.50 81.60 0.10 0.12% 81.60 2 81.80 2 9.21
2019-07-08 2428 81074 72 6608879 82.10 82.10 81.30 81.30 0.30 -0.37% 81.30 5 81.60 3 9.18
2019-07-09 2428 72185 66 5846228 81.30 81.50 80.60 80.80 0.50 -0.62% 80.70 3 80.80 1 9.12
2019-07-10 2428 77137 75 6242140 81.80 81.80 80.70 80.80 0.00 0% 80.80 6 81.00 1 9.12
2019-07-11 2428 73100 68 5941358 81.00 81.70 80.90 81.30 0.50 0.62% 81.20 2 81.60 1 9.18
2019-07-12 2428 69000 57 5597900 80.90 81.40 80.90 81.40 0.10 0.12% 81.40 1 81.50 10 9.19
2019-07-15 2428 144112 121 11650916 81.10 81.20 80.60 80.70 0.70 -0.86% 80.70 4 81.00 3 9.11
2019-07-16 2428 68100 65 5498650 80.70 80.90 80.40 80.80 0.10 0.12% 80.80 1 80.90 8 9.12
2019-07-17 2428 87000 80 7030000 80.80 81.00 80.60 80.70 0.10 -0.12% 80.70 1 81.00 11 9.11
2019-07-18 2428 106000 86 8537300 80.70 80.90 80.20 80.20 0.50 -0.62% 80.20 3 80.50 6 9.05
2019-07-19 2428 49074 46 3944794 80.90 81.00 80.20 80.20 0.00 0% 80.20 14 80.40 2 9.05
2019-07-22 2428 71091 68 5724934 80.80 80.80 80.20 80.20 0.00 0% 80.20 7 80.50 1 9.05
2019-07-23 2428 126221 92 10191356 80.30 81.20 80.20 80.90 0.70 0.87% 80.80 1 80.90 2 9.13
2019-07-24 2428 124079 104 10081730 81.30 81.50 80.90 81.30 0.40 0.49% 81.00 1 81.40 37 9.18
2019-07-25 2428 157787 124 12848247 81.30 81.60 81.30 81.50 0.20 0.25% 81.30 1 81.50 19 9.20
2019-07-26 2428 144004 108 11730426 81.60 81.70 81.10 81.50 0.00 0% 81.10 4 81.50 106 9.20
2019-07-29 2428 61978 59 5019137 81.50 81.50 80.70 80.70 0.80 -0.98% 80.70 3 80.90 2 9.11
2019-07-30 2428 86547 87 6969368 80.70 80.90 80.20 80.20 0.50 -0.62% 80.20 10 80.50 1 9.05
2019-07-31 2428 294400 229 23402719 80.20 80.20 79.00 79.20 1.00 -1.25% 79.20 8 79.50 1 8.94
2019-08-01 2428 109608 86 8665336 79.00 79.90 78.40 79.40 0.20 0.25% 79.00 7 79.40 1 8.96
2019-08-02 2428 142061 127 11125106 79.30 79.30 77.80 78.10 1.30 -1.64% 78.00 11 78.20 1 8.81
2019-08-05 2428 135134 111 10482852 78.10 78.10 77.10 77.30 0.80 -1.02% 77.10 1 77.30 3 8.72
2019-08-06 2428 313028 277 23497171 75.20 76.80 73.70 76.80 0.50 -0.65% 76.50 2 76.80 3 8.67
2019-08-07 2428 138051 105 10595767 77.20 77.20 76.10 76.10 0.70 -0.91% 76.10 3 76.50 6 8.59
2019-08-08 2428 91250 85 6982625 76.20 77.00 76.20 76.50 0.40 0.53% 76.50 3 76.60 2 8.63
2019-08-12 2428 113046 92 8770011 76.50 77.80 76.50 77.70 1.20 1.57% 77.70 2 77.80 7 9.23
2019-08-13 2428 228300 200 18038269 76.30 80.00 76.30 79.90 2.20 2.83% 79.90 6 80.00 9 9.49
2019-08-14 2428 256144 220 20808533 81.50 82.00 80.40 80.50 0.60 0.75% 80.50 8 80.60 1 9.56
2019-08-15 2428 240279 190 19023479 78.10 80.00 78.10 78.90 1.60 -1.99% 78.70 10 78.90 26 9.37
2019-08-16 2428 126050 108 10080020 79.90 80.40 79.40 79.70 0.80 1.01% 79.60 5 80.00 5 9.47
2019-08-19 2428 116177 106 9306366 80.40 80.60 79.90 79.90 0.20 0.25% 79.90 3 80.00 5 9.49
2019-08-20 2428 176200 146 14204400 80.60 81.00 80.30 80.60 0.70 0.88% 80.50 9 80.60 9 9.57
2019-08-21 2428 156100 117 12617600 81.10 81.10 80.40 80.60 0.00 0% 80.60 1 80.80 18 9.57
2019-08-22 2428 178740 128 14474787 80.80 81.40 80.80 81.00 0.40 0.5% 80.90 8 81.00 5 9.62
2019-08-23 2428 297835 207 24174647 81.30 81.40 80.80 81.00 0.00 0% 80.90 11 81.00 3 9.62
2019-08-26 2428 342410 253 27439379 80.30 80.50 79.60 80.20 0.80 -0.99% 80.10 5 80.20 4 9.52
2019-08-27 2428 342818 201 26628194 78.00 78.00 77.20 77.40 0.00 -3.49% 77.40 11 77.50 2 9.19
2019-08-28 2428 282165 226 22141117 78.00 79.50 77.50 79.50 2.10 2.71% 79.30 1 79.50 9 9.44
2019-08-29 2428 590050 435 47056810 79.70 80.10 79.20 79.70 0.20 0.25% 79.70 5 79.80 9 9.47
2019-08-30 2428 974542 769 79440916 80.20 82.30 79.70 81.30 1.60 2.01% 81.30 7 81.40 1 9.66
2019-09-02 2428 654216 498 53658912 81.40 82.80 81.30 82.10 0.80 0.98% 82.00 38 82.10 7 9.75
2019-09-03 2428 340000 262 27790700 82.40 82.80 81.10 81.10 1.00 -1.22% 81.10 16 81.20 2 9.63
2019-09-04 2428 356504 278 29229979 82.10 82.80 81.30 82.80 1.70 2.1% 82.60 2 82.80 3 9.83
2019-09-05 2428 207050 173 17094635 83.20 83.20 82.10 82.10 0.70 -0.85% 82.10 9 82.20 2 9.75
2019-09-06 2428 196479 168 16075078 82.10 82.30 81.50 81.50 0.60 -0.73% 81.50 11 81.80 1 9.68
2019-09-09 2428 183092 139 14968216 81.80 82.50 81.30 81.60 0.10 0.12% 81.60 7 81.70 3 9.69
2019-09-10 2428 321500 206 26395649 81.90 82.70 81.50 82.00 0.40 0.49% 81.90 1 82.00 10 9.74
2019-09-11 2428 114012 105 9317184 82.00 82.40 81.50 81.50 0.50 -0.61% 81.50 7 81.60 1 9.68
2019-09-12 2428 183645 162 15070346 82.10 82.50 81.50 82.40 0.90 1.1% 82.30 2 82.40 5 9.79
2019-09-16 2428 149121 128 12262682 82.60 82.60 81.90 82.40 0.00 0% 82.20 2 82.40 4 9.79
2019-09-17 2428 588450 443 49041350 82.00 84.00 82.00 83.00 0.60 0.73% 83.00 7 83.10 3 9.86
2019-09-18 2428 183100 164 15199279 83.40 83.40 82.80 82.80 0.20 -0.24% 82.80 2 83.10 2 9.83
2019-09-19 2428 202420 162 16727756 82.80 83.40 82.30 82.30 0.50 -0.6% 82.30 9 82.40 1 9.77
2019-09-20 2428 266275 227 22193325 83.40 83.80 83.00 83.20 0.90 1.09% 83.20 9 83.30 16 9.88
2019-09-23 2428 372660 284 31261541 83.80 84.50 83.30 83.40 0.20 0.24% 83.40 13 83.70 1 9.90
2019-09-24 2428 252150 226 20915559 83.70 83.70 82.50 82.60 0.80 -0.96% 82.60 10 82.70 1 9.81
2019-09-25 2428 124498 96 10269383 82.60 83.00 82.10 82.30 0.30 -0.36% 82.30 3 82.40 4 9.77
2019-09-26 2428 337100 266 28130070 82.60 83.90 82.60 82.80 0.50 0.61% 82.80 5 83.20 2 9.83
2019-09-27 2428 285255 232 23381910 83.20 83.40 81.50 81.50 1.30 -1.57% 81.50 15 82.00 1 9.68
2019-10-01 2428 565684 478 47305508 82.30 84.40 81.60 83.20 1.70 2.09% 83.20 2 83.80 3 9.88
2019-10-02 2428 139646 131 11616818 83.80 83.80 82.70 83.00 0.20 -0.24% 83.00 4 83.20 1 9.86
2019-10-03 2428 146180 135 12037685 82.50 82.90 82.10 82.90 0.10 -0.12% 82.50 4 83.00 12 9.85
2019-10-04 2428 203100 185 16762380 83.00 83.30 82.10 82.30 0.60 -0.72% 82.30 1 82.60 3 9.77
2019-10-07 2428 152152 135 12472723 82.30 82.40 81.70 82.00 0.30 -0.36% 82.00 1 82.10 5 9.74
2019-10-08 2428 125201 112 10243182 82.50 82.60 81.50 81.60 0.40 -0.49% 81.50 4 81.60 4 9.69
2019-10-09 2428 233390 196 18803095 80.50 81.10 80.10 80.10 1.50 -1.84% 80.10 9 80.20 2 9.51
2019-10-14 2428 137332 114 11176357 81.00 82.00 81.00 81.30 1.20 1.5% 81.20 2 81.30 1 9.66
2019-10-15 2428 220146 175 18060758 81.30 82.40 81.30 82.40 1.10 1.35% 82.10 2 82.40 3 9.79
2019-10-16 2428 146921 127 12082245 82.50 82.80 81.60 81.60 0.80 -0.97% 81.60 3 82.10 1 9.69
2019-10-17 2428 51079 48 4183378 81.60 82.20 81.60 82.00 0.40 0.49% 82.00 3 82.20 1 9.74
2019-10-18 2428 584329 425 46724983 82.00 82.00 78.60 78.60 3.40 -4.15% 78.60 19 80.20 1 9.33
2019-10-21 2428 319895 292 25957695 79.90 82.10 79.90 81.00 2.40 3.05% 81.00 4 81.30 1 9.62
2019-10-22 2428 76000 72 6156000 81.20 81.50 80.60 80.80 0.20 -0.25% 80.80 1 81.10 1 9.60
2019-10-23 2428 301121 226 24691222 81.00 82.70 80.80 82.50 1.70 2.1% 82.50 2 82.60 5 9.80
2019-10-24 2428 2037282 1297 171621825 82.60 85.30 82.30 84.50 2.00 2.42% 84.40 11 84.50 12 10.04
2019-10-25 2428 511250 391 42963772 85.10 85.10 83.40 83.90 0.60 -0.71% 83.90 1 84.00 6 9.96
2019-10-28 2428 251625 198 21048410 84.10 84.60 83.20 83.30 0.60 -0.72% 83.30 4 83.40 1 9.89
2019-10-29 2428 217200 194 17977779 83.30 83.60 82.20 82.30 1.00 -1.2% 82.30 4 82.40 2 9.77
2019-10-30 2428 162076 140 13432253 82.30 83.20 82.10 83.00 0.70 0.85% 83.00 18 83.10 5 9.86
2019-10-31 2428 176000 144 14547700 83.20 83.40 82.00 82.00 1.00 -1.2% 82.00 11 82.10 4 9.74
2019-11-01 2428 126200 100 10306400 82.10 82.10 81.00 82.00 0.00 0% 81.70 3 82.00 4 9.74
2019-11-04 2428 114370 108 9410325 82.30 82.50 82.10 82.30 0.30 0.37% 82.30 4 82.40 2 9.77
2019-11-05 2428 160190 135 13122580 82.30 82.40 81.50 81.90 0.40 -0.49% 81.90 5 82.00 6 9.73
2019-11-06 2428 184143 149 15243069 81.90 83.30 81.90 82.50 0.60 0.73% 82.30 12 82.50 4 9.80
2019-11-07 2428 154067 131 12593567 82.40 82.40 81.30 81.40 1.10 -1.33% 81.40 5 81.60 2 9.67
2019-11-08 2428 127300 107 10384678 81.50 82.00 81.20 81.60 0.20 0.25% 81.60 4 81.90 1 9.69
2019-11-11 2428 367021 305 29439390 81.10 81.10 79.70 79.70 1.90 -2.33% 79.70 1 79.80 1 9.47
2019-11-12 2428 148013 116 11863446 79.90 80.70 79.90 80.10 0.40 0.5% 80.10 4 80.50 4 9.69
2019-11-13 2428 3231625 2149 274224725 82.50 86.30 82.50 85.00 4.90 6.12% 85.00 79 85.30 9 10.28
2019-11-14 2428 641681 515 54455204 84.50 85.60 84.50 84.60 0.40 -0.47% 84.60 6 84.70 1 10.23
2019-11-15 2428 1725660 1294 148809023 86.30 87.30 85.70 85.90 1.30 1.54% 85.90 14 86.10 1 10.39
2019-11-18 2428 586977 406 50184431 86.00 86.30 84.90 85.70 0.20 -0.23% 85.70 4 85.80 21 10.36
2019-11-19 2428 895830 580 77238380 86.00 86.90 85.70 86.30 0.60 0.7% 86.30 23 86.40 1 10.44
2019-11-20 2428 2607660 1713 229446473 86.50 89.50 86.00 88.30 2.00 2.32% 88.30 5 88.50 11 10.68
2019-11-21 2428 1849182 1429 164627922 88.30 90.00 87.60 89.70 1.40 1.59% 89.70 3 89.80 7 10.85
2019-11-22 2428 950621 748 85504150 89.90 90.50 89.30 90.00 0.30 0.33% 90.00 5 90.20 1 10.88
2019-11-25 2428 1092442 806 98965731 91.00 91.50 89.80 89.90 0.10 -0.11% 89.90 2 90.00 5 10.87
2019-11-26 2428 1189740 733 108434433 90.70 91.60 90.30 91.60 1.70 1.89% 91.40 2 91.60 20 11.08
2019-11-27 2428 1435740 889 132573389 91.70 93.10 91.70 92.60 1.00 1.09% 92.60 7 92.70 1 11.20
2019-11-28 2428 1623009 1119 151922131 93.10 94.30 92.90 92.90 0.30 0.32% 92.90 27 93.10 1 11.23
2019-11-29 2428 791140 609 73026535 93.30 93.60 91.70 92.00 0.90 -0.97% 92.00 8 92.40 3 11.12
2019-12-02 2428 666357 504 61326107 92.20 93.00 90.90 91.90 0.10 -0.11% 91.90 13 92.10 4 11.11
2019-12-03 2428 1103628 827 103006476 92.60 94.20 92.40 92.70 0.80 0.87% 92.60 13 92.70 1 11.21
2019-12-04 2428 2397290 1738 225523463 94.40 96.30 92.10 92.20 0.50 -0.54% 92.20 24 92.30 2 11.15
2019-12-05 2428 751016 579 69103857 92.30 93.30 91.10 91.20 1.00 -1.08% 91.20 33 91.50 3 11.03
2019-12-06 2428 486900 365 44687749 91.60 92.40 91.30 91.70 0.50 0.55% 91.60 10 91.90 8 11.09
2019-12-09 2428 795944 636 74472492 93.00 94.30 92.60 93.30 1.60 1.74% 93.30 3 93.40 2 11.28
2019-12-10 2428 377200 287 35092260 93.70 93.70 92.80 92.80 0.50 -0.54% 92.80 4 93.00 5 11.22
2019-12-11 2428 860104 622 80940563 94.50 94.70 93.40 94.10 1.30 1.4% 94.10 2 94.20 2 11.38
2019-12-12 2428 528150 412 49401094 94.50 94.50 93.20 93.20 0.90 -0.96% 93.20 4 93.30 2 11.27
2019-12-13 2428 676867 533 62379614 94.00 94.00 91.50 91.60 1.60 -1.72% 91.60 13 91.70 4 11.08
2019-12-16 2428 544550 396 50076800 91.60 92.50 91.50 92.00 0.40 0.44% 92.00 12 92.10 9 11.12
2019-12-17 2428 403464 311 37182119 92.50 92.80 91.80 92.10 0.10 0.11% 92.10 4 92.20 3 11.14
2019-12-18 2428 497404 440 45621106 92.40 92.40 91.40 91.50 0.60 -0.65% 91.50 1 91.60 2 11.06
2019-12-19 2428 575100 465 53098780 91.50 93.20 91.30 92.30 0.80 0.87% 92.30 2 92.50 9 11.16
2019-12-20 2428 1284402 877 120579042 92.80 94.60 92.20 93.40 1.10 1.19% 93.30 43 93.40 4 11.29
2019-12-23 2428 522194 420 48658180 93.50 93.70 92.50 93.00 0.40 -0.43% 92.70 2 93.00 1 11.25
2019-12-24 2428 1978341 1399 187933860 93.60 96.00 93.50 95.80 2.80 3.01% 95.70 1 95.80 7 11.58
2019-12-25 2428 2685877 2028 264539426 96.70 99.50 96.70 98.90 3.10 3.24% 98.90 6 99.00 4 11.96
2019-12-26 2428 1565352 1222 153361757 99.50 99.70 96.20 96.20 2.70 -2.73% 96.20 26 96.40 2 11.63
2019-12-27 2428 747200 568 72798418 97.00 98.20 96.50 97.60 1.40 1.46% 97.60 6 97.70 4 11.80
2019-12-30 2428 704062 525 69305387 98.80 98.90 98.00 98.20 0.60 0.61% 98.20 7 98.50 4 11.87
2019-12-31 2428 608360 451 59711880 98.20 99.40 97.10 97.30 0.90 -0.92% 97.30 13 97.60 2 11.77