奇力新(2456)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　78.60
0
0%		77.10
-1.5
-1.91%		74.80
-2.3
-2.98%		 　76.60
1.8
2.41%		78.00
1.4
1.83%		80.00
2
2.56%		79.50
-0.5
-0.63%		79.10
-0.4
-0.5%		 　78.10
-1
-1.26%		79.90
1.8
2.3%		80.60
0.7
0.88%		80.30
-0.3
-0.37%		82.40
2.1
2.62%		 　82.30
-0.1
-0.12%		81.00
-1.3
-1.58%		81.00
0
0%		80.80
-0.2
-0.25%		82.60
1.8
2.23%		 　82.50
-0.1
-0.12%		82.30
-0.2
-0.24%		82.20
-0.1
-0.12%		 80.04
2 月　　　　　　　　　　81.80
-0.4
-0.49%		85.00
3.2
3.91%		92.70
7.7
9.06%		91.00
-1.7
-1.83%		 　　91.00
0
0%		92.00
1
1.1%		92.00
0
0%		92.80
0.8
0.87%		92.10
-0.7
-0.75%		 　92.40
0.3
0.33%		92.90
0.5
0.54%		88.40
-4.5
-4.84%		 90.37
3 月　　　89.80
1.4
1.58%		88.00
-1.8
-2%		88.00
0
0%		85.60
-2.4
-2.73%		86.60
1
1.17%		 　86.40
-0.2
-0.23%		86.00
-0.4
-0.46%		86.30
0.3
0.35%		87.10
0.8
0.93%		89.20
2.1
2.41%		 　89.60
0.4
0.45%		89.10
-0.5
-0.56%		89.50
0.4
0.45%		89.50
0
0%		90.40
0.9
1.01%		 　88.90
-1.5
-1.66%		89.00
0.1
0.11%		90.50
1.5
1.69%		89.70
-0.8
-0.88%		89.80
0.1
0.11%		 88.5
4 月89.30
-0.5
-0.56%		90.00
0.7
0.78%		92.10
2.1
2.33%		 　　　92.20
0.1
0.11%		101.00
8.8
9.54%		102.50
1.5
1.49%		100.50
-2
-1.95%		101.00
0.5
0.5%		 　103.00
2
1.98%		 106.50
3.5
3.4%		103.00
-3.5
-3.29%		108.00
5
4.85%		 　109.50
1.5
1.39%		107.50
-2
-1.83%		103.50
-4
-3.72%		102.50
-1
-0.97%		102.50
0
0%		 　96.60
-5.9
-5.76%		98.20
1.6
1.66%		 100.64
5 月　98.80
0.6
0.61%		99.80
1
1.01%		 　97.20
-2.6
-2.61%		98.30
1.1
1.13%		95.70
-2.6
-2.64%		92.00
-3.7
-3.87%		90.80
-1.2
-1.3%		 　87.30
-3.5
-3.85%		87.70
0.4
0.46%		91.40
3.7
4.22%		89.70
-1.7
-1.86%		87.70
-2
-2.23%		 　86.70
-1
-1.14%		 87.80
1.1
1.27%		82.90
-4.9
-5.58%		82.40
-0.5
-0.6%		 　81.80
-0.6
-0.73%		83.70
1.9
2.32%		83.70
0
0%		82.20
-1.5
-1.79%		83.00
0.8
0.97%		88.9
6 月 　82.00
-1
-1.2%		82.00
0
0%		81.10
-0.9
-1.1%		79.70
-1.4
-1.73%		 　　82.40
2.7
3.39%		82.90
0.5
0.61%		83.20
0.3
0.36%		82.70
-0.5
-0.6%		82.90
0.2
0.24%		 　85.10
2.2
2.65%		84.70
-0.4
-0.47%		86.50
1.8
2.13%		89.30
2.8
3.24%		89.00
-0.3
-0.34%		 　89.60
0.6
0.67%		88.00
-1.6
-1.79%		88.80
0.8
0.91%		90.40
1.6
1.8%		90.80
0.4
0.44%		 86.31
7 月94.60
3.8
4.19%		94.10
-0.5
-0.53%		93.70
-0.4
-0.43%		88.60
-5.1
-5.44%		89.10
0.5
0.56%		 　88.80
-0.3
-0.34%		87.40
-1.4
-1.58%		88.00
0.6
0.69%		88.20
0.2
0.23%		88.60
0.4
0.45%		 　87.60
-1
-1.13%		88.00
0.4
0.46%		87.30
-0.7
-0.8%		84.10
-3.2
-3.67%		84.30
0.2
0.24%		 　84.00
-0.3
-0.36%		84.50
0.5
0.6%		85.20
0.7
0.83%		85.50
0.3
0.35%		85.00
-0.5
-0.58%		 　84.60
-0.4
-0.47%		85.40
0.8
0.95%		84.50
-0.9
-1.05%		87.26
8 月83.80
-0.7
-0.83%		81.00
-2.8
-3.34%		 　79.60
-1.4
-1.73%		78.50
-1.1
-1.38%		74.90
-3.6
-4.59%		76.40
1.5
2%		 　　77.40
1
1.31%		75.30
-2.1
-2.71%		74.90
-0.4
-0.53%		72.30
-2.6
-3.47%		74.30
2
2.77%		 　75.30
1
1.35%		75.30
0
0%		75.40
0.1
0.13%		73.50
-1.9
-2.52%		75.40
1.9
2.59%		 　72.70
-2.7
-3.58%		72.70
0
0%		73.60
0.9
1.24%		73.80
0.2
0.27%		78.70
4.9
6.64%		 76.1
9 月　78.70
0
0%		78.80
0.1
0.13%		78.50
-0.3
-0.38%		79.10
0.6
0.76%		80.60
1.5
1.9%		 　82.60
2
2.48%		82.40
-0.2
-0.24%		82.30
-0.1
-0.12%		82.30
0
0%		 　　82.80
0.5
0.61%		84.50
1.7
2.05%		84.70
0.2
0.24%		85.00
0.3
0.35%		84.10
-0.9
-1.06%		 　83.60
-0.5
-0.59%		82.80
-0.8
-0.96%		81.60
-1.2
-1.45%		83.00
1.4
1.72%		83.80
0.8
0.96%		 83.01
10 月87.00
3.2
3.82%		86.20
-0.8
-0.92%		84.60
-1.6
-1.86%		84.30
-0.3
-0.35%		 　85.30
1
1.19%		83.80
-1.5
-1.76%		82.90
-0.9
-1.07%		 　　　85.00
2.1
2.53%		90.00
5
5.88%		88.40
-1.6
-1.78%		88.00
-0.4
-0.45%		88.50
0.5
0.57%		 　88.90
0.4
0.45%		89.30
0.4
0.45%		88.40
-0.9
-1.01%		89.00
0.6
0.68%		88.00
-1
-1.12%		 　87.10
-0.9
-1.02%		86.30
-0.8
-0.92%		87.00
0.7
0.81%		86.00
-1
-1.15%		86.81
11 月85.30
-0.7
-0.81%		 　86.30
1
1.17%		87.50
1.2
1.39%		90.50
3
3.43%		88.40
-2.1
-2.32%		89.10
0.7
0.79%		 　86.00
-3.1
-3.48%		90.00
4
4.65%		88.00
-2
-2.22%		88.10
0.1
0.11%		89.00
0.9
1.02%		 　88.60
-0.4
-0.45%		90.50
1.9
2.14%		90.50
0
0%		91.00
0.5
0.55%		90.00
-1
-1.1%		 　91.70
1.7
1.89%		92.80
1.1
1.2%		98.90
6.1
6.57%		100.00
1.1
1.11%		96.60
-3.4
-3.4%		 90.79
12 月　100.00
3.4
3.52%		103.00
3
3%		103.00
0
0%		104.00
1
0.97%		104.00
0
0%		 　104.50
0.5
0.48%		103.00
-1.5
-1.44%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		100.50
-1.5
-1.47%		 　106.50
6
5.97%		107.00
0.5
0.47%		106.00
-1
-0.93%		108.50
2.5
2.36%		112.50
4
3.69%		 　114.00
1.5
1.33%		117.00
3
2.63%		126.00
9
7.69%		125.00
-1
-0.79%		126.50
1.5
1.2%		 　130.00
3.5
2.77%		128.00
-2
-1.54%		111.13

說明:最高漲幅:9.54%最低跌幅:-5.76% 最高價:130.00最低價:72.30平均價:89.09,灰色底表示週末,漲158天(269.6)元,跌127天(-174.5)元,平盤18天
10%=1,9%=1,8%=1,7%=2,6%=3,5%=2,4%=15,3%=18,2%=29,1%=54,0%=50,-0%=3,-1%=3,-2%=7,-3%=13,-4%=22,-5%=29,-6%=50,

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 2456 2243167 1650 177213720 79.40 79.70 78.30 78.60 0.10 0% 78.60 19 78.80 2 6.22
2019-01-03 2456 3245835 2473 253379426 78.60 79.50 76.80 77.10 1.50 -1.91% 77.10 36 77.20 5 6.10
2019-01-04 2456 4695083 3402 350153174 75.60 76.00 73.20 74.80 2.30 -2.98% 74.70 13 74.80 6 5.92
2019-01-07 2456 3135141 2112 241130969 77.40 77.50 76.30 76.60 1.80 2.41% 76.60 62 76.80 3 6.06
2019-01-08 2456 3761124 2816 293753672 77.30 79.60 76.60 78.00 1.40 1.83% 78.00 5 78.20 5 6.17
2019-01-09 2456 10919051 7657 885854880 79.10 83.60 78.40 80.00 2.00 2.56% 80.00 53 80.10 1 6.33
2019-01-10 2456 3221348 2390 257587043 80.00 80.80 79.20 79.50 0.50 -0.63% 79.50 11 79.60 2 6.29
2019-01-11 2456 3201457 2411 257038210 81.00 81.70 79.10 79.10 0.40 -0.5% 79.00 95 79.20 1 6.26
2019-01-14 2456 1954471 1458 153678310 79.30 79.90 77.90 78.10 1.00 -1.26% 78.10 23 78.20 21 6.18
2019-01-15 2456 2526028 1961 200533708 78.60 79.90 78.50 79.90 1.80 2.3% 79.80 6 79.90 11 6.32
2019-01-16 2456 2506938 1975 201910183 80.20 81.40 79.80 80.60 0.70 0.88% 80.50 53 80.60 40 6.38
2019-01-17 2456 3251004 2294 263699594 81.50 82.10 80.10 80.30 0.30 -0.37% 80.30 65 80.40 3 6.35
2019-01-18 2456 3219232 2419 262490924 80.80 82.40 80.50 82.40 2.10 2.62% 82.30 2 82.40 35 6.52
2019-01-21 2456 3669169 2772 304492166 83.90 84.10 82.00 82.30 0.10 -0.12% 82.30 26 82.40 16 6.51
2019-01-22 2456 1566964 1210 127630884 82.00 82.30 81.00 81.00 1.30 -1.58% 81.00 73 81.10 6 6.41
2019-01-23 2456 1213024 1050 98226344 80.60 81.50 80.30 81.00 0.00 0% 81.00 8 81.10 1 6.41
2019-01-24 2456 1170887 1084 95074641 81.50 81.80 80.80 80.80 0.20 -0.25% 80.80 8 81.00 15 6.39
2019-01-25 2456 4867309 3434 401816021 81.30 84.00 81.30 82.60 1.80 2.23% 82.60 17 82.70 3 6.53
2019-01-28 2456 5121374 3915 427541533 83.10 84.50 82.40 82.50 0.10 -0.12% 82.50 15 82.60 6 6.53
2019-01-29 2456 1837332 1437 150414534 82.50 82.60 81.30 82.30 0.20 -0.24% 82.30 32 82.40 41 6.51
2019-01-30 2456 2952897 2298 244459398 82.90 83.50 82.20 82.20 0.10 -0.12% 82.10 94 82.20 1 6.50
2019-02-11 2456 4904607 3543 403709983 83.40 83.50 81.70 81.80 0.40 -0.49% 81.80 14 82.00 4 6.47
2019-02-12 2456 10119089 7216 857443988 82.50 85.80 82.50 85.00 3.20 3.91% 84.90 50 85.00 64 6.72
2019-02-13 2456 19252321 13788 1733097257 87.20 92.80 86.30 92.70 7.70 9.06% 92.70 70 92.80 39 7.33
2019-02-14 2456 9665306 6948 892485644 92.70 94.50 90.70 91.00 1.70 -1.83% 91.00 122 91.10 8 7.20
2019-02-18 2456 6880840 4573 628240921 91.50 92.20 90.40 91.00 1.40 0% 91.00 5 91.10 4 7.20
2019-02-19 2456 7529947 5455 695074097 91.50 93.80 90.90 92.00 1.00 1.1% 91.90 1 92.00 19 7.28
2019-02-20 2456 9277619 6316 863528548 92.60 94.40 92.00 92.00 0.00 0% 92.00 505 92.20 65 7.28
2019-02-21 2456 3858829 2886 355379543 92.50 93.00 91.00 92.80 0.80 0.87% 92.70 19 92.80 39 7.34
2019-02-22 2456 5209744 3818 483662248 92.90 93.90 91.60 92.10 0.70 -0.75% 92.10 23 92.20 1 7.29
2019-02-25 2456 2921592 2206 271372144 93.30 93.60 92.30 92.40 0.30 0.33% 92.40 18 92.50 3 7.31
2019-02-26 2456 5091474 3768 475717146 93.00 94.40 92.70 92.90 0.50 0.54% 92.80 69 92.90 26 7.35
2019-02-27 2456 8037174 5988 713622465 92.30 92.30 87.50 88.40 4.50 -4.84% 88.40 15 88.50 6 6.99
2019-03-04 2456 2359789 1898 210067903 89.00 89.80 88.00 89.80 1.40 1.58% 89.70 1 89.80 16 7.10
2019-03-05 2456 3088395 2344 272765160 89.00 89.20 88.00 88.00 1.80 -2% 88.00 38 88.10 3 6.96
2019-03-06 2456 1709037 1441 151262256 88.20 89.10 88.00 88.00 0.00 0% 88.00 73 88.10 2 6.96
2019-03-07 2456 3312875 2329 286409364 88.00 88.30 85.30 85.60 2.40 -2.73% 85.60 12 85.70 3 6.77
2019-03-08 2456 2823497 2205 241516604 85.00 86.70 84.50 86.60 1.00 1.17% 86.50 24 86.60 11 6.85
2019-03-11 2456 2454362 1725 212972660 86.20 87.40 86.10 86.40 0.20 -0.23% 86.30 29 86.40 3 6.84
2019-03-12 2456 2521756 1886 218699416 87.40 87.60 85.80 86.00 0.40 -0.46% 86.00 141 86.30 2 6.80
2019-03-13 2456 1380722 1154 119160275 86.60 86.80 86.00 86.30 0.30 0.35% 86.30 41 86.40 1 6.83
2019-03-14 2456 2409033 1897 209739935 86.80 87.70 86.50 87.10 0.80 0.93% 87.00 50 87.20 9 6.89
2019-03-15 2456 10242819 7355 921143683 88.80 91.20 88.80 89.20 2.10 2.41% 89.20 31 89.30 11 7.06
2019-03-18 2456 2602930 2074 233630066 90.20 90.50 89.30 89.60 0.40 0.45% 89.60 56 89.70 14 7.09
2019-03-19 2456 1795836 1515 160472245 89.80 90.00 88.80 89.10 0.50 -0.56% 89.10 6 89.20 10 7.05
2019-03-20 2456 2012194 1571 180484008 89.50 90.30 89.30 89.50 0.40 0.45% 89.40 54 89.50 8 7.08
2019-03-21 2456 1798614 1514 161145514 89.90 90.10 89.10 89.50 0.00 0% 89.50 81 89.60 2 7.08
2019-03-22 2456 5579307 4045 508003796 90.40 92.00 90.30 90.40 0.90 1.01% 90.40 43 90.60 4 7.15
2019-03-25 2456 2199493 1795 195232748 89.00 89.30 88.30 88.90 1.50 -1.66% 88.90 8 89.00 27 7.03
2019-03-26 2456 1547706 1256 138197318 89.30 89.80 89.00 89.00 0.10 0.11% 88.90 40 89.00 1 7.04
2019-03-27 2456 2822966 2083 254900606 89.60 90.90 89.00 90.50 1.50 1.69% 90.50 14 90.60 16 7.16
2019-03-28 2456 1569848 1365 141128917 90.70 90.70 89.30 89.70 0.80 -0.88% 89.70 15 89.80 2 7.10
2019-03-29 2456 3369913 2456 305239470 90.40 91.40 89.80 89.80 0.10 0.11% 89.80 16 90.10 12 7.58
2019-04-01 2456 3367901 2391 303966305 90.90 91.20 89.30 89.30 0.50 -0.56% 89.30 38 89.40 5 7.54
2019-04-02 2456 2647170 1995 239149200 90.00 91.00 89.70 90.00 0.70 0.78% 90.00 54 90.20 4 7.59
2019-04-03 2456 5781953 4200 529970933 90.60 92.50 90.00 92.10 2.10 2.33% 92.10 15 92.20 40 7.77
2019-04-08 2456 4156932 3137 386797288 93.20 94.30 92.20 92.20 0.10 0.11% 92.20 72 92.30 3 7.78
2019-04-09 2456 30906805 14652 2147483647 93.80 101.00 92.80 101.00 8.80 9.54% 101.00 1544 0.00 0 8.52
2019-04-10 2456 17737559 10397 1792430418 101.00 102.50 99.20 102.50 1.50 1.49% 102.00 123 102.50 1 8.65
2019-04-11 2456 14835482 9977 1530109897 103.50 106.00 100.00 100.50 2.00 -1.95% 100.50 261 101.00 3 8.48
2019-04-12 2456 5588043 3931 565470843 102.00 102.50 100.00 101.00 0.50 0.5% 101.00 21 101.50 82 8.52
2019-04-15 2456 10387363 6602 1075109665 103.00 105.50 102.00 103.00 2.00 1.98% 103.00 76 103.50 138 8.69
2019-04-17 2456 16162343 9794 1716038858 105.00 108.50 103.00 106.50 3.50 3.4% 106.00 134 106.50 44 8.99
2019-04-18 2456 12431159 8270 1322961877 108.00 109.50 102.00 103.00 3.50 -3.29% 102.50 229 103.00 9 8.69
2019-04-19 2456 11501577 7389 1228017979 106.00 108.50 104.50 108.00 5.00 4.85% 107.50 54 108.00 384 9.11
2019-04-22 2456 11365742 7459 1246549378 109.50 112.00 107.50 109.50 1.50 1.39% 109.00 85 109.50 106 9.24
2019-04-23 2456 5562972 3740 595082004 109.50 110.00 105.50 107.50 2.00 -1.83% 107.00 85 107.50 48 9.07
2019-04-24 2456 7536128 4842 795859226 108.00 109.00 103.50 103.50 4.00 -3.72% 103.50 342 104.00 15 8.73
2019-04-25 2456 7405196 4886 753358564 100.50 103.50 100.00 102.50 1.00 -0.97% 102.00 280 102.50 146 8.65
2019-04-26 2456 4320879 3101 440738576 101.50 103.50 100.50 102.50 0.00 0% 102.00 119 102.50 13 8.65
2019-04-29 2456 8035832 5772 791930182 103.00 103.00 96.60 96.60 5.90 -5.76% 96.60 66 96.70 11 8.15
2019-04-30 2456 3290060 2566 321434866 97.00 98.80 95.80 98.20 1.60 1.66% 98.20 29 98.40 7 8.29
2019-05-02 2456 1872818 1469 184030099 98.20 98.80 97.50 98.80 0.60 0.61% 98.70 12 98.80 8 8.34
2019-05-03 2456 3470509 2699 346761426 98.80 101.50 98.70 99.80 1.00 1.01% 99.80 1 99.90 6 8.42
2019-05-06 2456 2912851 2277 283175785 97.80 97.90 96.50 97.20 2.60 -2.61% 97.20 3 97.30 11 8.20
2019-05-07 2456 3218073 2182 317801555 97.50 99.60 97.50 98.30 1.10 1.13% 98.30 17 98.40 2 8.30
2019-05-08 2456 5188882 3770 498561872 97.40 97.40 95.20 95.70 2.60 -2.64% 95.70 36 96.00 22 8.08
2019-05-09 2456 4855277 3647 453414780 96.10 96.20 91.20 92.00 3.70 -3.87% 92.00 67 92.10 1 7.76
2019-05-10 2456 4233753 3288 389602185 92.50 93.80 90.20 90.80 1.20 -1.3% 90.80 33 91.00 37 7.66
2019-05-13 2456 4395704 3467 389463707 90.30 90.80 87.10 87.30 3.50 -3.85% 87.30 44 87.40 6 7.37
2019-05-14 2456 3971775 3022 343227400 84.70 88.10 83.70 87.70 0.40 0.46% 87.70 26 87.90 3 7.24
2019-05-15 2456 4195499 3207 380847583 88.70 92.30 88.70 91.40 3.70 4.22% 91.40 29 91.50 13 7.55
2019-05-16 2456 2433983 2065 219932352 91.40 92.40 88.80 89.70 1.70 -1.86% 89.60 3 89.70 4 7.41
2019-05-17 2456 2880449 2486 256622012 90.60 91.40 87.70 87.70 2.00 -2.23% 87.70 41 87.90 3 7.24
2019-05-20 2456 2074286 1836 181537082 88.90 89.20 86.50 86.70 1.00 -1.14% 86.60 24 86.70 2 7.16
2019-05-22 2456 1663999 1371 147054201 88.60 89.10 87.50 87.80 0.40 1.27% 87.80 2 87.90 13 7.25
2019-05-23 2456 4876119 3881 407849170 85.00 85.70 81.90 82.90 4.90 -5.58% 82.90 25 83.00 118 6.85
2019-05-24 2456 2253861 1951 187292240 82.90 84.20 82.40 82.40 0.50 -0.6% 82.40 21 82.50 4 6.80
2019-05-27 2456 1702851 1367 139978882 83.30 83.40 81.50 81.80 0.60 -0.73% 81.70 24 81.80 23 6.75
2019-05-28 2456 2167663 1295 179468862 82.40 83.70 81.80 83.70 1.90 2.32% 83.10 12 83.70 25 6.91
2019-05-29 2456 2794566 2028 233750676 82.80 84.20 82.30 83.70 0.00 0% 83.70 19 83.80 1 6.91
2019-05-30 2456 3106028 2400 257692706 83.80 84.30 82.10 82.20 1.50 -1.79% 82.20 55 82.30 2 6.79
2019-05-31 2456 3011759 2190 249757671 82.10 83.60 82.00 83.00 0.80 0.97% 83.00 17 83.10 8 6.85
2019-06-03 2456 1631149 1297 134078245 82.60 82.80 81.70 82.00 1.00 -1.2% 82.00 68 82.10 4 6.77
2019-06-04 2456 2318731 1702 191170976 82.40 83.20 82.00 82.00 0.00 0% 82.00 78 82.20 4 6.77
2019-06-05 2456 3231858 2401 266556281 83.30 83.60 81.10 81.10 0.90 -1.1% 81.10 18 81.20 28 6.70
2019-06-06 2456 3061915 2433 245405800 81.50 81.80 79.50 79.70 1.40 -1.73% 79.70 18 79.80 33 6.58
2019-06-10 2456 3340297 2215 273193149 81.00 82.50 80.60 82.40 2.70 3.39% 82.30 23 82.40 30 6.80
2019-06-11 2456 2845352 1958 235283154 82.50 83.40 81.50 82.90 0.50 0.61% 82.80 14 82.90 23 6.85
2019-06-12 2456 3339848 2293 278111217 83.20 84.00 82.60 83.20 0.30 0.36% 83.20 21 83.30 17 6.87
2019-06-13 2456 2235093 1413 184729919 82.50 83.30 82.30 82.70 0.50 -0.6% 82.60 11 82.70 14 6.83
2019-06-14 2456 2356130 1651 196100290 83.10 83.90 82.80 82.90 0.20 0.24% 82.90 28 83.00 10 6.85
2019-06-17 2456 5568818 3773 469707973 83.00 85.20 83.00 85.10 2.20 2.65% 85.10 13 85.20 58 7.03
2019-06-18 2456 4708470 3442 400822087 85.60 86.20 84.30 84.70 0.40 -0.47% 84.70 2 84.80 8 6.99
2019-06-19 2456 4946795 3507 426404654 85.80 86.80 85.40 86.50 1.80 2.13% 86.50 39 86.60 32 7.14
2019-06-20 2456 10709966 7650 956831529 86.50 90.70 86.50 89.30 2.80 3.24% 89.30 24 89.40 3 7.37
2019-06-21 2456 4976057 3667 444472173 89.70 90.50 88.50 89.00 0.30 -0.34% 88.90 2 89.00 9 7.35
2019-06-24 2456 2231961 1709 199378589 89.50 89.70 88.50 89.60 0.60 0.67% 89.60 20 89.70 23 7.40
2019-06-25 2456 3177307 2369 281736827 89.70 89.80 88.00 88.00 1.60 -1.79% 88.00 153 88.10 4 7.27
2019-06-26 2456 4729211 3099 419093020 88.00 89.50 87.20 88.80 0.80 0.91% 88.80 54 88.90 22 7.33
2019-06-27 2456 5679214 4019 512150286 89.60 90.60 89.60 90.40 1.60 1.8% 90.30 23 90.40 73 7.46
2019-06-28 2456 3285478 2428 296999881 91.00 91.00 89.80 90.80 0.40 0.44% 90.70 19 90.80 15 7.50
2019-07-01 2456 6854371 4903 641191339 93.00 95.00 92.20 94.60 3.80 4.19% 94.60 17 94.70 13 7.81
2019-07-02 2456 5061200 3856 476375873 94.90 95.00 93.20 94.10 0.50 -0.53% 94.10 163 94.20 3 7.77
2019-07-03 2456 8787400 5876 825975392 94.00 94.90 93.50 93.70 0.40 -0.43% 93.70 220 93.80 44 7.74
2019-07-04 2456 11515863 8122 1020881709 88.00 89.80 87.50 88.60 0.00 -5.44% 88.60 138 88.70 19 7.32
2019-07-05 2456 4966264 3723 442240589 89.10 89.80 88.40 89.10 0.50 0.56% 89.10 35 89.20 22 7.36
2019-07-08 2456 3420221 2535 303415504 88.60 89.60 88.20 88.80 0.30 -0.34% 88.70 10 88.80 29 7.33
2019-07-09 2456 5747274 4225 502812562 88.50 88.90 86.60 87.40 1.40 -1.58% 87.30 20 87.40 25 7.22
2019-07-10 2456 2559224 1963 225375664 88.00 88.60 87.70 88.00 0.60 0.69% 87.90 44 88.00 8 7.27
2019-07-11 2456 3435571 2450 304638640 88.50 89.00 88.20 88.20 0.20 0.23% 88.20 63 88.30 5 7.28
2019-07-12 2456 2206822 1708 195081515 88.50 88.80 88.00 88.60 0.40 0.45% 88.60 17 88.70 66 7.32
2019-07-15 2456 2887285 2229 252890942 88.60 88.70 87.00 87.60 1.00 -1.13% 87.60 28 87.70 32 7.23
2019-07-16 2456 2920691 2095 257622908 88.00 88.70 87.80 88.00 0.40 0.46% 88.00 54 88.10 3 7.27
2019-07-17 2456 1819285 1510 159237356 88.40 88.40 87.20 87.30 0.70 -0.8% 87.20 94 87.30 1 7.21
2019-07-18 2456 4772123 3685 407625963 87.30 87.60 84.10 84.10 3.20 -3.67% 84.00 141 84.10 3 6.94
2019-07-19 2456 3316920 2418 280474519 84.90 85.50 84.10 84.30 0.20 0.24% 84.30 3 84.40 4 6.96
2019-07-22 2456 2198517 1651 184642228 84.60 84.70 83.60 84.00 0.30 -0.36% 83.90 27 84.00 27 6.94
2019-07-23 2456 2515697 1842 213665185 84.30 85.60 84.30 84.50 0.50 0.6% 84.50 52 84.60 4 6.98
2019-07-24 2456 2072426 1496 176653479 85.30 85.80 84.80 85.20 0.70 0.83% 85.20 8 85.30 36 7.04
2019-07-25 2456 1515132 1180 128947145 85.50 85.60 84.60 85.50 0.30 0.35% 85.40 17 85.50 9 7.06
2019-07-26 2456 1931521 1448 163730985 84.50 85.20 84.50 85.00 0.50 -0.58% 84.90 31 85.00 13 7.02
2019-07-29 2456 1806946 1302 152632309 85.30 85.30 84.00 84.60 0.40 -0.47% 84.60 15 84.70 7 6.99
2019-07-30 2456 7498697 5300 646734301 85.40 87.40 85.20 85.40 0.80 0.95% 85.40 8 85.50 4 7.05
2019-07-31 2456 3229493 2306 272349336 85.00 85.40 83.50 84.50 0.90 -1.05% 84.40 6 84.50 70 6.98
2019-08-01 2456 2523422 1847 212294877 83.80 84.90 83.50 83.80 0.70 -0.83% 83.80 67 83.90 1 6.92
2019-08-02 2456 3725563 2747 303952773 83.10 83.10 80.80 81.00 2.80 -3.34% 81.00 18 81.10 4 6.69
2019-08-05 2456 3963616 2919 319737380 80.10 82.30 79.30 79.60 1.40 -1.73% 79.60 10 79.70 1 7.82
2019-08-06 2456 2544524 2002 197272596 76.30 78.90 76.30 78.50 1.10 -1.38% 78.40 1 78.50 1 7.71
2019-08-07 2456 5078970 3963 388600613 78.80 79.30 74.70 74.90 3.60 -4.59% 74.80 48 74.90 5 7.36
2019-08-08 2456 3750208 2757 285133272 75.60 77.00 75.10 76.40 1.50 2% 76.40 7 76.50 8 7.50
2019-08-12 2456 2284716 1748 175543677 76.40 77.50 75.60 77.40 1.00 1.31% 77.30 21 77.40 11 7.60
2019-08-13 2456 2530625 2002 191821675 77.00 77.00 75.20 75.30 2.10 -2.71% 75.30 9 75.40 3 7.40
2019-08-14 2456 2413516 1812 182468200 76.70 76.80 74.80 74.90 0.40 -0.53% 74.90 9 75.00 1 7.36
2019-08-15 2456 3573524 2608 261334226 73.10 75.00 72.30 72.30 2.60 -3.47% 72.20 38 72.30 65 7.10
2019-08-16 2456 2916708 2203 214773972 72.80 74.40 72.50 74.30 2.00 2.77% 74.30 2 74.40 35 7.30
2019-08-19 2456 1614478 1236 121177069 75.00 75.50 74.60 75.30 1.00 1.35% 75.30 16 75.40 53 7.40
2019-08-20 2456 1147914 969 86804406 75.60 76.10 75.30 75.30 0.00 0% 75.30 5 75.40 1 7.40
2019-08-21 2456 1549143 1205 117001563 75.90 76.30 75.00 75.40 0.10 0.13% 75.40 6 75.50 10 7.41
2019-08-22 2456 2503394 2045 186001146 75.70 75.90 73.50 73.50 1.90 -2.52% 73.50 75 73.60 28 7.22
2019-08-23 2456 2712525 2101 203287764 73.90 75.70 73.60 75.40 1.90 2.59% 75.30 8 75.40 10 7.41
2019-08-26 2456 3053428 2358 223408077 74.10 74.30 72.40 72.70 2.70 -3.58% 72.70 32 72.80 15 7.14
2019-08-27 2456 1242775 968 90834223 73.30 73.60 72.60 72.70 0.00 0% 72.70 24 72.80 1 7.14
2019-08-28 2456 1674548 1317 123528815 73.40 74.40 73.20 73.60 0.90 1.24% 73.60 87 73.70 143 7.23
2019-08-29 2456 892421 775 65661866 74.20 74.20 73.20 73.80 0.20 0.27% 73.70 12 73.80 136 7.25
2019-08-30 2456 12816188 9150 1005113466 74.70 80.30 74.60 78.70 4.90 6.64% 78.70 20 78.80 2 7.73
2019-09-02 2456 4743181 3559 376385631 78.90 80.60 78.30 78.70 0.00 0% 78.70 58 78.80 9 7.73
2019-09-03 2456 2058219 1563 161898842 79.30 79.30 78.10 78.80 0.10 0.13% 78.80 3 78.90 7 7.74
2019-09-04 2456 1625911 1348 127709707 78.90 79.40 78.20 78.50 0.30 -0.38% 78.40 60 78.50 5 7.71
2019-09-05 2456 3954543 2985 315726030 79.70 81.00 79.10 79.10 0.60 0.76% 79.10 46 79.20 3 7.77
2019-09-06 2456 4988337 3457 400966011 79.80 81.20 79.30 80.60 1.50 1.9% 80.60 16 80.70 18 7.92
2019-09-09 2456 8630820 5993 711866807 82.40 83.40 81.30 82.60 2.00 2.48% 82.50 84 82.60 14 8.11
2019-09-10 2456 4168065 2981 343178015 83.30 83.50 81.20 82.40 0.20 -0.24% 82.40 16 82.50 6 8.09
2019-09-11 2456 2391063 1754 196913570 82.50 82.90 81.50 82.30 0.10 -0.12% 82.30 40 82.40 9 8.08
2019-09-12 2456 3266781 2105 270566261 83.00 83.60 82.30 82.30 0.00 0% 82.30 322 82.40 2 8.08
2019-09-16 2456 2168840 1632 178349570 82.00 82.90 81.20 82.80 0.50 0.61% 82.80 4 82.90 42 8.13
2019-09-17 2456 6609012 4873 558221701 83.50 85.20 83.50 84.50 1.70 2.05% 84.50 41 84.60 4 8.30
2019-09-18 2456 3783306 2937 321247268 84.90 85.20 84.10 84.70 0.20 0.24% 84.70 4 84.80 2 8.32
2019-09-19 2456 4426897 2905 375174659 85.40 85.50 83.80 85.00 0.30 0.35% 85.00 103 85.10 33 8.35
2019-09-20 2456 2166139 1639 182888963 85.00 85.30 84.00 84.10 0.90 -1.06% 84.10 4 84.20 3 8.26
2019-09-23 2456 1314663 1046 110117114 83.90 84.50 83.50 83.60 0.50 -0.59% 83.60 47 83.70 1 8.21
2019-09-24 2456 1435880 1079 119699993 83.60 84.20 82.80 82.80 0.80 -0.96% 82.80 28 82.90 7 8.13
2019-09-25 2456 1723461 1334 140987599 82.50 82.60 81.30 81.60 1.20 -1.45% 81.60 25 81.70 5 8.02
2019-09-26 2456 5973562 4317 501678846 82.10 85.10 82.10 83.00 1.40 1.72% 83.00 66 83.10 1 8.15
2019-09-27 2456 3150050 2236 262780470 83.50 84.40 82.10 83.80 0.80 0.96% 83.80 12 83.90 57 8.23
2019-10-01 2456 17549551 11855 1528264950 84.30 89.10 84.30 87.00 3.20 3.82% 87.00 28 87.10 5 8.55
2019-10-02 2456 8132365 5895 708834839 87.00 88.20 86.20 86.20 0.80 -0.92% 86.20 39 86.30 3 8.47
2019-10-03 2456 3694739 2839 313588060 85.50 85.60 84.30 84.60 1.60 -1.86% 84.60 48 84.80 4 8.31
2019-10-04 2456 3496172 2585 295261757 85.50 85.90 83.50 84.30 0.30 -0.35% 84.20 17 84.30 14 8.28
2019-10-07 2456 3511925 2463 299795772 85.00 85.80 84.80 85.30 1.00 1.19% 85.30 10 85.40 5 8.38
2019-10-08 2456 3882534 2751 328269134 85.50 86.10 83.80 83.80 1.50 -1.76% 83.80 20 83.90 1 8.23
2019-10-09 2456 3112619 2421 258847189 83.30 84.40 82.40 82.90 0.90 -1.07% 82.80 42 82.90 5 8.14
2019-10-14 2456 3312100 2324 279578442 83.90 85.20 83.50 85.00 2.10 2.53% 85.00 25 85.10 27 8.35
2019-10-15 2456 24554595 15030 2147483647 88.20 91.40 88.20 90.00 5.00 5.88% 90.00 141 90.10 51 8.84
2019-10-16 2456 20069947 13114 1828169576 92.00 93.60 88.30 88.40 1.60 -1.78% 88.40 80 88.50 17 8.68
2019-10-17 2456 9120591 6939 801515408 89.40 89.50 87.00 88.00 0.40 -0.45% 87.90 49 88.00 76 8.64
2019-10-18 2456 6785056 3295 599505331 88.20 89.20 87.40 88.50 0.50 0.57% 88.40 17 88.50 3 8.69
2019-10-21 2456 5262306 3742 470116787 89.20 90.20 88.30 88.90 0.40 0.45% 88.90 21 89.10 9 8.73
2019-10-22 2456 3462922 2441 309174258 89.70 89.90 88.60 89.30 0.40 0.45% 89.30 9 89.40 27 8.77
2019-10-23 2456 6278194 4528 558147234 90.30 90.50 87.60 88.40 0.90 -1.01% 88.30 42 88.50 2 8.68
2019-10-24 2456 4149511 2967 368980556 88.30 89.50 88.30 89.00 0.60 0.68% 88.90 6 89.00 20 8.74
2019-10-25 2456 3828747 2737 339050236 89.60 89.70 88.00 88.00 1.00 -1.12% 88.00 137 88.10 1 8.64
2019-10-28 2456 3308091 2547 288963298 88.20 88.30 87.10 87.10 0.90 -1.02% 87.10 15 87.30 6 8.56
2019-10-29 2456 3099649 2287 269846491 87.30 88.20 86.20 86.30 0.80 -0.92% 86.30 24 86.50 22 8.48
2019-10-30 2456 2310630 1788 200612466 86.50 87.30 86.30 87.00 0.70 0.81% 87.00 9 87.10 10 8.55
2019-10-31 2456 2873453 2232 249571154 87.80 87.90 86.00 86.00 1.00 -1.15% 86.00 31 86.10 11 8.45
2019-11-01 2456 3955689 2976 335466048 85.60 85.70 84.00 85.30 0.70 -0.81% 85.20 12 85.30 12 8.38
2019-11-04 2456 2269980 1773 195379755 86.00 86.70 85.30 86.30 1.00 1.17% 86.30 9 86.40 1 8.48
2019-11-05 2456 2731051 1940 237818940 86.90 87.70 86.50 87.50 1.20 1.39% 87.50 13 87.60 20 8.60
2019-11-06 2456 26801286 15893 2147483647 88.70 92.70 88.20 90.50 3.00 3.43% 90.50 40 90.60 3 8.89
2019-11-07 2456 13295466 8867 1184351379 89.00 90.50 87.80 88.40 2.10 -2.32% 88.40 12 88.60 3 8.68
2019-11-08 2456 3832352 2775 340482828 88.90 89.50 88.00 89.10 0.70 0.79% 89.00 6 89.10 5 8.75
2019-11-11 2456 6094847 4549 532998142 90.40 90.40 85.80 86.00 3.10 -3.48% 85.90 26 86.00 5 8.45
2019-11-12 2456 6723328 4721 594479440 87.20 90.00 86.20 90.00 4.00 4.65% 89.90 14 90.00 213 15.87
2019-11-13 2456 26610854 17276 2147483647 91.00 95.00 88.00 88.00 2.00 -2.22% 88.00 234 88.10 4 15.52
2019-11-14 2456 6474365 4459 573426533 88.50 89.30 88.00 88.10 0.10 0.11% 88.10 113 88.30 3 15.54
2019-11-15 2456 3346608 2420 297444901 88.40 89.40 88.20 89.00 0.90 1.02% 88.80 2 89.00 14 15.70
2019-11-18 2456 1674760 1265 148825852 89.30 89.50 88.50 88.60 0.40 -0.45% 88.50 81 88.60 6 15.63
2019-11-19 2456 5358113 3504 482012349 88.30 90.80 88.30 90.50 1.90 2.14% 90.40 13 90.50 8 15.96
2019-11-20 2456 9626859 6285 879218432 92.00 92.50 90.40 90.50 0.00 0% 90.50 40 90.70 2 15.96
2019-11-21 2456 3872028 2767 350268023 90.00 91.20 89.10 91.00 0.50 0.55% 91.00 1 91.10 41 16.05
2019-11-22 2456 2663111 1966 241892930 91.00 91.80 90.00 90.00 1.00 -1.1% 90.00 135 90.20 2 15.87
2019-11-25 2456 4707772 3115 428891877 90.10 91.70 89.20 91.70 1.70 1.89% 91.60 7 91.70 1 16.17
2019-11-26 2456 9121458 6303 846536246 93.10 93.80 92.00 92.80 1.10 1.2% 92.50 26 92.80 46 16.37
2019-11-27 2456 33712167 22785 2147483647 94.00 101.00 93.50 98.90 6.10 6.57% 98.90 17 99.00 30 17.44
2019-11-28 2456 22615296 14914 2147483647 100.00 102.50 100.00 100.00 1.10 1.11% 100.00 193 100.50 63 17.64
2019-11-29 2456 12536219 8957 1228382819 100.00 101.00 96.20 96.60 3.40 -3.4% 96.60 75 96.70 7 17.04
2019-12-02 2456 15794793 11374 1556731600 98.00 100.50 95.70 100.00 3.40 3.52% 100.00 168 100.50 243 17.64
2019-12-03 2456 28843728 19585 2147483647 98.70 107.00 98.60 103.00 3.00 3% 103.00 289 103.50 75 18.17
2019-12-04 2456 14657142 9417 1512376126 103.00 104.50 102.00 103.00 0.00 0% 102.50 49 103.00 161 18.17
2019-12-05 2456 14074788 9330 1485111952 105.00 107.50 103.50 104.00 1.00 0.97% 104.00 3 104.50 193 18.34
2019-12-06 2456 8631552 5396 896839612 104.50 105.50 102.00 104.00 0.00 0% 104.00 29 104.50 204 18.34
2019-12-09 2456 12405620 7816 1321849261 107.00 108.00 104.50 104.50 0.50 0.48% 104.50 131 105.00 31 18.43
2019-12-10 2456 4196103 2905 432957109 103.50 104.50 102.00 103.00 1.50 -1.44% 102.50 106 103.00 74 18.17
2019-12-11 2456 6570089 4305 682908186 103.00 105.00 102.50 103.50 0.50 0.49% 103.50 46 104.00 80 18.25
2019-12-12 2456 6100956 3938 628340016 104.00 104.50 101.50 102.00 1.50 -1.45% 102.00 190 102.50 18 17.99
2019-12-13 2456 5987885 4176 605397925 103.00 104.00 100.00 100.50 1.50 -1.47% 100.50 123 101.00 41 17.72
2019-12-16 2456 12008124 7510 1255737644 101.50 107.00 100.50 106.50 6.00 5.97% 106.00 80 106.50 174 18.78
2019-12-17 2456 9793414 6232 1049712058 108.50 109.00 106.00 107.00 0.50 0.47% 106.50 86 107.00 122 18.87
2019-12-18 2456 6042391 3698 641804446 106.50 107.50 105.00 106.00 1.00 -0.93% 106.00 94 106.50 79 18.69
2019-12-19 2456 19368806 11836 2117749548 108.00 111.00 108.00 108.50 2.50 2.36% 108.50 286 109.00 189 19.14
2019-12-20 2456 23225168 14147 2147483647 109.00 114.50 108.50 112.50 4.00 3.69% 112.50 5 113.00 384 19.84
2019-12-23 2456 9866014 6541 1113356550 113.00 114.00 111.00 114.00 1.50 1.33% 113.50 139 114.00 491 20.11
2019-12-24 2456 19182708 11587 2147483647 115.50 117.50 114.50 117.00 3.00 2.63% 116.50 78 117.00 68 20.63
2019-12-25 2456 25452342 16938 2147483647 118.00 128.00 117.50 126.00 9.00 7.69% 126.00 85 126.50 73 22.22
2019-12-26 2456 26497025 17146 2147483647 126.00 132.50 124.00 125.00 1.00 -0.79% 124.50 132 125.00 7 22.05
2019-12-27 2456 12946192 8719 1649056192 126.00 129.00 126.00 126.50 1.50 1.2% 126.00 216 126.50 30 22.31
2019-12-30 2456 16555240 10503 2128057014 128.00 131.00 126.50 130.00 3.50 2.77% 129.50 78 130.00 243 22.93
2019-12-31 2456 11243355 7578 1457981440 129.50 132.00 128.00 128.00 2.00 -1.54% 128.00 125 128.50 24 22.58