揚博(2493)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　24.45
0
0%		24.50
0.05
0.2%		24.30
-0.2
-0.82%		 　24.50
0.2
0.82%		24.55
0.05
0.2%		24.65
0.1
0.41%		24.55
-0.1
-0.41%		24.65
0.1
0.41%		 　24.60
-0.05
-0.2%		24.75
0.15
0.61%		24.65
-0.1
-0.4%		24.75
0.1
0.41%		24.95
0.2
0.81%		 　24.90
-0.05
-0.2%		24.90
0
0%		24.90
0
0%		24.95
0.05
0.2%		25.10
0.15
0.6%		 　25.10
0
0%		25.25
0.15
0.6%		25.25
0
0%		 24.79
2 月　　　　　　　　　　25.20
-0.05
-0.2%		25.30
0.1
0.4%		25.40
0.1
0.4%		25.45
0.05
0.2%		 　　25.80
0.35
1.38%		25.95
0.15
0.58%		25.90
-0.05
-0.19%		25.90
0
0%		26.00
0.1
0.39%		 　26.10
0.1
0.38%		26.20
0.1
0.38%		26.15
-0.05
-0.19%		 25.9
3 月　　　26.25
0.1
0.38%		26.25
0
0%		26.35
0.1
0.38%		26.25
-0.1
-0.38%		26.30
0.05
0.19%		 　26.25
-0.05
-0.19%		26.55
0.3
1.14%		26.60
0.05
0.19%		26.65
0.05
0.19%		26.85
0.2
0.75%		 　26.80
-0.05
-0.19%		26.75
-0.05
-0.19%		26.80
0.05
0.19%		28.00
1.2
4.48%		28.35
0.35
1.25%		 　28.25
-0.1
-0.35%		28.40
0.15
0.53%		29.00
0.6
2.11%		28.80
-0.2
-0.69%		28.70
-0.1
-0.35%		 27.32
4 月28.75
0.05
0.17%		28.95
0.2
0.7%		29.00
0.05
0.17%		 　　　29.75
0.75
2.59%		29.70
-0.05
-0.17%		29.80
0.1
0.34%		30.00
0.2
0.67%		30.05
0.05
0.17%		 　30.20
0.15
0.5%		 30.65
0.45
1.49%		30.30
-0.35
-1.14%		30.50
0.2
0.66%		 　30.40
-0.1
-0.33%		30.35
-0.05
-0.16%		30.75
0.4
1.32%		31.85
1.1
3.58%		31.50
-0.35
-1.1%		 　30.90
-0.6
-1.9%		31.45
0.55
1.78%		 30.33
5 月　31.40
-0.05
-0.16%		31.25
-0.15
-0.48%		 　30.80
-0.45
-1.44%		31.00
0.2
0.65%		31.00
0
0%		31.40
0.4
1.29%		31.40
0
0%		 　32.15
0.75
2.39%		31.65
-0.5
-1.56%		29.90
-1.75
-5.53%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		 　29.20
-0.4
-1.35%		 29.70
0.5
1.71%		29.80
0.1
0.34%		29.95
0.15
0.5%		 　29.90
-0.05
-0.17%		30.10
0.2
0.67%		30.00
-0.1
-0.33%		30.00
0
0%		30.35
0.35
1.17%		30.46
6 月 　30.30
-0.05
-0.16%		30.15
-0.15
-0.5%		30.10
-0.05
-0.17%		30.00
-0.1
-0.33%		 　　30.20
0.2
0.67%		30.10
-0.1
-0.33%		29.90
-0.2
-0.66%		29.75
-0.15
-0.5%		29.90
0.15
0.5%		 　29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		30.00
0.2
0.67%		30.35
0.35
1.17%		30.70
0.35
1.15%		 　30.75
0.05
0.16%		30.45
-0.3
-0.98%		30.45
0
0%		30.40
-0.05
-0.16%		30.40
0
0%		 30.26
7 月30.70
0.3
0.99%		30.75
0.05
0.16%		30.75
0
0%		31.05
0.3
0.98%		28.60
-2.45
-7.89%		 　28.50
-0.1
-0.35%		27.85
-0.65
-2.28%		27.75
-0.1
-0.36%		28.20
0.45
1.62%		28.30
0.1
0.35%		 　28.25
-0.05
-0.18%		28.10
-0.15
-0.53%		28.05
-0.05
-0.18%		28.10
0.05
0.18%		28.10
0
0%		 　28.10
0
0%		28.25
0.15
0.53%		28.40
0.15
0.53%		28.40
0
0%		28.40
0
0%		 　28.60
0.2
0.7%		28.80
0.2
0.7%		28.80
0
0%		28.68
8 月28.50
-0.3
-1.04%		28.10
-0.4
-1.4%		 　27.75
-0.35
-1.25%		27.50
-0.25
-0.9%		27.55
0.05
0.18%		27.85
0.3
1.09%		 　　28.15
0.3
1.08%		27.80
-0.35
-1.24%		27.35
-0.45
-1.62%		27.10
-0.25
-0.91%		27.30
0.2
0.74%		 　27.35
0.05
0.18%		27.30
-0.05
-0.18%		27.60
0.3
1.1%		27.50
-0.1
-0.36%		27.40
-0.1
-0.36%		 　27.20
-0.2
-0.73%		27.40
0.2
0.74%		27.30
-0.1
-0.36%		27.40
0.1
0.37%		27.50
0.1
0.36%		 27.58
9 月　27.75
0.25
0.91%		27.85
0.1
0.36%		27.95
0.1
0.36%		27.95
0
0%		27.80
-0.15
-0.54%		 　27.85
0.05
0.18%		27.90
0.05
0.18%		27.80
-0.1
-0.36%		27.75
-0.05
-0.18%		 　　27.85
0.1
0.36%		27.85
0
0%		28.10
0.25
0.9%		28.15
0.05
0.18%		28.00
-0.15
-0.53%		 　28.25
0.25
0.89%		28.15
-0.1
-0.35%		28.05
-0.1
-0.36%		28.10
0.05
0.18%		27.85
-0.25
-0.89%		 27.97
10 月28.05
0.2
0.72%		28.00
-0.05
-0.18%		27.85
-0.15
-0.54%		27.80
-0.05
-0.18%		 　27.90
0.1
0.36%		27.85
-0.05
-0.18%		27.85
0
0%		 　　　27.85
0
0%		27.95
0.1
0.36%		28.20
0.25
0.89%		28.25
0.05
0.18%		28.15
-0.1
-0.35%		 　28.30
0.15
0.53%		28.35
0.05
0.18%		28.80
0.45
1.59%		28.85
0.05
0.17%		28.65
-0.2
-0.69%		 　28.55
-0.1
-0.35%		28.60
0.05
0.18%		28.55
-0.05
-0.17%		28.35
-0.2
-0.7%		28.21
11 月28.40
0.05
0.18%		 　28.45
0.05
0.18%		28.65
0.2
0.7%		28.65
0
0%		28.50
-0.15
-0.52%		28.45
-0.05
-0.18%		 　28.05
-0.4
-1.41%		28.20
0.15
0.53%		28.35
0.15
0.53%		27.50
-0.85
-3%		27.60
0.1
0.36%		 　27.70
0.1
0.36%		27.70
0
0%		27.70
0
0%		27.70
0
0%		27.75
0.05
0.18%		 　27.65
-0.1
-0.36%		27.70
0.05
0.18%		27.80
0.1
0.36%		27.85
0.05
0.18%		27.55
-0.3
-1.08%		 27.95
12 月　27.50
-0.05
-0.18%		27.60
0.1
0.36%		27.65
0.05
0.18%		27.60
-0.05
-0.18%		27.65
0.05
0.18%		 　27.55
-0.1
-0.36%		27.45
-0.1
-0.36%		27.60
0.15
0.55%		27.75
0.15
0.54%		27.70
-0.05
-0.18%		 　27.60
-0.1
-0.36%		27.65
0.05
0.18%		27.75
0.1
0.36%		27.60
-0.15
-0.54%		27.75
0.15
0.54%		 　27.80
0.05
0.18%		27.80
0
0%		27.80
0
0%		27.80
0
0%		27.85
0.05
0.18%		 　27.80
-0.05
-0.18%		27.75
-0.05
-0.18%		27.68

說明:最高漲幅:4.48%最低跌幅:-7.89% 最高價:32.15最低價:24.30平均價:28.15,灰色底表示週末,漲153天(29.3)元,跌118天(-22.4)元,平盤32天
4%=2,3%=2,2%=8,1%=67,0%=106,-0%=1,-1%=1,-2%=1,-3%=5,-4%=34,-5%=76,

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 2493 61018 58 1496168 24.65 24.65 24.45 24.45 0.05 0% 24.45 12 24.50 11 10.19
2019-01-03 2493 52000 32 1275250 24.50 24.60 24.50 24.50 0.05 0.2% 24.45 8 24.60 47 10.21
2019-01-04 2493 66004 55 1606404 24.45 24.55 24.20 24.30 0.20 -0.82% 24.30 16 24.40 6 10.13
2019-01-07 2493 31002 22 760752 24.60 24.60 24.50 24.50 0.20 0.82% 24.45 6 24.50 9 10.21
2019-01-08 2493 52000 33 1280950 24.65 24.70 24.50 24.55 0.05 0.2% 24.55 3 24.65 6 10.23
2019-01-09 2493 84341 57 2080188 24.70 24.75 24.55 24.65 0.10 0.41% 24.65 1 24.70 4 10.27
2019-01-10 2493 46001 30 1130125 24.65 24.65 24.50 24.55 0.10 -0.41% 24.55 21 24.70 24 10.23
2019-01-11 2493 131063 58 3236118 24.65 24.80 24.55 24.65 0.10 0.41% 24.65 23 24.70 20 10.27
2019-01-14 2493 42009 38 1035684 24.75 24.75 24.60 24.60 0.05 -0.2% 24.60 14 24.65 1 10.25
2019-01-15 2493 58003 34 1434581 24.60 24.80 24.55 24.75 0.15 0.61% 24.75 11 24.80 70 10.31
2019-01-16 2493 82300 54 2031566 24.75 24.75 24.65 24.65 0.10 -0.4% 24.65 18 24.80 14 10.27
2019-01-17 2493 61509 55 1520625 24.75 24.75 24.65 24.75 0.10 0.41% 24.70 5 24.75 3 10.31
2019-01-18 2493 79143 96 1967455 24.80 24.95 24.65 24.95 0.20 0.81% 24.85 4 24.95 3 10.40
2019-01-21 2493 55501 60 1384362 24.95 25.00 24.90 24.90 0.05 -0.2% 24.95 1 25.00 18 10.38
2019-01-22 2493 61087 39 1523583 24.90 25.05 24.85 24.90 0.00 0% 24.90 1 24.95 1 10.38
2019-01-23 2493 50014 39 1242614 24.85 24.90 24.80 24.90 0.00 0% 24.85 2 24.90 1 10.38
2019-01-24 2493 34008 30 847416 24.95 25.00 24.85 24.95 0.05 0.2% 24.95 5 25.00 54 10.40
2019-01-25 2493 158003 83 3960481 24.95 25.15 24.95 25.10 0.15 0.6% 25.10 3 25.15 14 10.46
2019-01-28 2493 43670 63 1095758 25.20 25.20 25.05 25.10 0.00 0% 25.10 12 25.15 16 10.46
2019-01-29 2493 65126 46 1639503 25.15 25.25 25.05 25.25 0.15 0.6% 25.15 3 25.30 23 10.52
2019-01-30 2493 36003 32 909425 25.25 25.30 25.20 25.25 0.00 0% 25.25 1 25.30 2 10.52
2019-02-11 2493 70224 72 1766990 25.30 25.30 25.10 25.20 0.05 -0.2% 25.15 12 25.20 13 10.50
2019-02-12 2493 100270 87 2529148 25.20 25.30 25.15 25.30 0.10 0.4% 25.25 2 25.30 1 10.54
2019-02-13 2493 110102 56 2788161 25.20 25.40 25.20 25.40 0.10 0.4% 25.35 3 25.40 7 10.58
2019-02-14 2493 101062 76 2570184 25.40 25.50 25.30 25.45 0.05 0.2% 25.40 4 25.50 3 10.60
2019-02-18 2493 532533 254 13824018 25.60 26.15 25.60 25.80 0.30 1.38% 25.80 6 26.00 1 10.75
2019-02-19 2493 45245 50 1173359 26.00 26.00 25.85 25.95 0.15 0.58% 25.90 6 25.95 2 10.81
2019-02-20 2493 168486 95 4364736 25.95 26.00 25.80 25.90 0.05 -0.19% 25.90 3 26.00 16 10.79
2019-02-21 2493 132242 69 3417513 25.90 25.90 25.80 25.90 0.00 0% 25.85 7 25.90 3 10.79
2019-02-22 2493 118005 61 3060780 25.90 26.10 25.85 26.00 0.10 0.39% 26.00 1 26.05 4 10.83
2019-02-25 2493 58122 57 1515209 26.00 26.15 26.00 26.10 0.10 0.38% 26.10 13 26.15 13 10.88
2019-02-26 2493 103150 87 2703790 26.10 26.30 26.10 26.20 0.10 0.38% 26.20 2 26.25 14 10.92
2019-02-27 2493 91014 71 2381714 26.30 26.30 26.10 26.15 0.05 -0.19% 26.20 2 26.25 7 10.90
2019-03-04 2493 118239 90 3105173 26.20 26.35 26.15 26.25 0.10 0.38% 26.20 11 26.25 2 10.94
2019-03-05 2493 121128 86 3182628 26.25 26.35 26.15 26.25 0.00 0% 26.25 6 26.30 1 10.94
2019-03-06 2493 147131 111 3876259 26.25 26.45 26.25 26.35 0.10 0.38% 26.30 19 26.35 1 10.98
2019-03-07 2493 93218 97 2452985 26.35 26.40 26.25 26.25 0.10 -0.38% 26.20 17 26.25 1 10.94
2019-03-08 2493 132053 96 3448998 26.15 26.30 25.55 26.30 0.05 0.19% 26.20 4 26.30 10 10.96
2019-03-11 2493 121073 141 3188448 26.20 26.45 26.20 26.25 0.05 -0.19% 26.25 2 26.30 7 10.94
2019-03-12 2493 340721 178 9030205 26.40 26.75 26.25 26.55 0.30 1.14% 26.55 5 26.60 21 11.06
2019-03-13 2493 286024 108 7613674 26.55 26.70 26.45 26.60 0.05 0.19% 26.60 1 26.70 1 11.08
2019-03-14 2493 143051 126 3821792 26.70 26.85 26.60 26.65 0.05 0.19% 26.60 10 26.85 11 11.10
2019-03-15 2493 186255 110 4992484 26.75 26.85 26.75 26.85 0.20 0.75% 26.80 15 26.90 26 11.19
2019-03-18 2493 134087 148 3582899 26.85 26.85 26.60 26.80 0.05 -0.19% 26.75 35 26.80 4 11.17
2019-03-19 2493 104423 91 2789285 26.70 26.80 26.60 26.75 0.05 -0.19% 26.65 3 26.80 46 11.15
2019-03-20 2493 151189 114 4046376 26.75 26.85 26.60 26.80 0.05 0.19% 26.70 12 26.80 1 11.17
2019-03-21 2493 2155254 1010 60408312 28.05 28.45 27.90 28.00 1.20 4.48% 28.00 22 28.05 2 11.67
2019-03-22 2493 1122660 544 31708332 28.20 28.45 28.05 28.35 0.35 1.25% 28.30 13 28.35 6 11.81
2019-03-25 2493 482310 290 13601959 28.25 28.30 28.00 28.25 0.10 -0.35% 28.25 10 28.30 116 11.77
2019-03-26 2493 722329 361 20510581 28.40 28.70 28.25 28.40 0.15 0.53% 28.40 9 28.45 6 9.47
2019-03-27 2493 1341959 671 38795461 28.85 29.05 28.70 29.00 0.60 2.11% 28.95 49 29.00 56 9.67
2019-03-28 2493 799466 408 23096857 29.10 29.25 28.70 28.80 0.20 -0.69% 28.80 10 28.85 9 9.60
2019-03-29 2493 514884 267 14808273 28.95 28.95 28.65 28.70 0.10 -0.35% 28.70 8 28.75 13 9.57
2019-04-01 2493 573429 314 16538365 29.00 29.00 28.75 28.75 0.05 0.17% 28.75 31 28.80 16 9.58
2019-04-02 2493 599182 382 17322545 28.85 29.00 28.80 28.95 0.20 0.7% 28.90 22 28.95 41 9.65
2019-04-03 2493 849867 388 24656093 29.00 29.05 28.95 29.00 0.05 0.17% 29.00 11 29.05 8 9.67
2019-04-08 2493 1881292 831 55530043 29.15 29.80 29.15 29.75 0.75 2.59% 29.70 3 29.75 15 9.92
2019-04-09 2493 940210 511 28045377 29.90 29.95 29.70 29.70 0.05 -0.17% 29.70 1 29.75 9 9.90
2019-04-10 2493 439899 356 13021897 29.65 29.80 29.50 29.80 0.10 0.34% 29.75 9 29.80 6 9.93
2019-04-11 2493 993567 456 29680210 29.90 30.00 29.70 30.00 0.20 0.67% 30.00 30 30.05 24 10.00
2019-04-12 2493 690134 389 20729088 30.00 30.20 29.95 30.05 0.05 0.17% 30.05 20 30.10 100 10.02
2019-04-15 2493 939204 514 28447658 30.20 30.50 30.15 30.20 0.15 0.5% 30.15 26 30.20 7 10.07
2019-04-17 2493 1710775 743 52253014 30.15 30.75 30.15 30.65 0.45 1.49% 30.65 4 30.70 35 10.22
2019-04-18 2493 843820 430 25801144 30.80 30.80 30.30 30.30 0.35 -1.14% 30.30 10 30.35 1 10.10
2019-04-19 2493 478625 237 14567925 30.30 30.55 30.30 30.50 0.20 0.66% 30.40 15 30.50 31 10.17
2019-04-22 2493 376133 206 11476842 30.60 30.65 30.35 30.40 0.10 -0.33% 30.35 13 30.40 11 10.13
2019-04-23 2493 367151 190 11146382 30.40 30.50 30.30 30.35 0.05 -0.16% 30.30 20 30.35 3 10.12
2019-04-24 2493 2438122 1158 75502952 30.35 31.55 30.35 30.75 0.40 1.32% 30.75 3 30.80 20 10.25
2019-04-25 2493 3659722 1830 115682354 31.10 31.90 31.00 31.85 1.10 3.58% 31.80 3 31.85 42 10.62
2019-04-26 2493 2789781 1655 88551882 31.75 32.40 31.10 31.50 0.35 -1.1% 31.45 1 31.50 18 10.50
2019-04-29 2493 1529207 903 47610967 31.80 32.00 30.60 30.90 0.60 -1.9% 30.90 4 30.95 27 10.30
2019-04-30 2493 860251 472 26926605 30.90 31.50 30.90 31.45 0.55 1.78% 31.35 5 31.45 25 10.48
2019-05-02 2493 642101 346 20044081 31.40 31.40 31.00 31.40 0.05 -0.16% 31.35 1 31.40 32 10.47
2019-05-03 2493 403116 252 12635895 31.40 31.50 31.25 31.25 0.15 -0.48% 31.25 18 31.35 1 10.42
2019-05-06 2493 651718 417 20172102 31.25 31.25 30.70 30.80 0.45 -1.44% 30.80 41 30.85 6 10.27
2019-05-07 2493 678003 328 21025690 31.05 31.20 30.80 31.00 0.20 0.65% 31.00 18 31.05 3 10.33
2019-05-08 2493 572172 296 17752813 30.80 31.30 30.80 31.00 0.00 0% 31.00 6 31.10 41 10.33
2019-05-09 2493 2354505 1240 74708803 31.80 32.25 31.20 31.40 0.40 1.29% 31.40 13 31.45 8 10.47
2019-05-10 2493 1250111 582 39420846 31.45 31.90 31.15 31.40 0.00 0% 31.40 17 31.45 16 10.47
2019-05-13 2493 1489519 781 47461388 31.90 32.20 31.55 32.15 0.75 2.39% 32.10 103 32.15 36 10.72
2019-05-14 2493 1282013 771 40393760 32.10 32.10 30.65 31.65 0.50 -1.56% 31.60 24 31.65 12 10.55
2019-05-15 2493 3573461 1906 107390399 31.00 31.00 29.65 29.90 1.75 -5.53% 29.90 3 29.95 4 9.65
2019-05-16 2493 1186062 689 35394351 29.95 30.20 29.55 29.70 0.20 -0.67% 29.60 13 29.70 4 9.58
2019-05-17 2493 818199 441 24222239 30.00 30.10 29.25 29.60 0.10 -0.34% 29.45 3 29.60 7 9.55
2019-05-20 2493 517469 315 15176834 29.60 29.60 29.15 29.20 0.40 -1.35% 29.20 26 29.25 4 9.42
2019-05-22 2493 262182 172 7780989 29.80 29.80 29.55 29.70 0.15 1.71% 29.65 17 29.75 2 9.58
2019-05-23 2493 402001 301 11922230 29.65 29.85 29.40 29.80 0.10 0.34% 29.70 12 29.80 46 9.61
2019-05-24 2493 261360 186 7834380 29.95 30.15 29.85 29.95 0.15 0.5% 29.95 2 30.10 14 9.66
2019-05-27 2493 139100 118 4156060 29.95 30.00 29.75 29.90 0.05 -0.17% 29.90 1 30.00 15 9.65
2019-05-28 2493 177000 131 5304900 29.95 30.15 29.75 30.10 0.20 0.67% 30.00 11 30.10 13 9.71
2019-05-29 2493 177068 123 5314190 29.95 30.10 29.85 30.00 0.10 -0.33% 30.00 25 30.05 4 9.68
2019-05-30 2493 219609 113 6584220 29.90 30.10 29.90 30.00 0.00 0% 30.00 1 30.05 5 9.68
2019-05-31 2493 451375 253 13672442 30.15 30.45 30.05 30.35 0.35 1.17% 30.30 2 30.35 4 9.79
2019-06-03 2493 236150 147 7132886 30.35 30.35 30.10 30.30 0.05 -0.16% 30.25 2 30.30 8 9.77
2019-06-04 2493 150300 102 4542345 30.30 30.40 30.15 30.15 0.15 -0.5% 30.15 16 30.20 8 9.73
2019-06-05 2493 197015 126 5946402 30.20 30.30 30.05 30.10 0.05 -0.17% 30.10 6 30.15 1 9.71
2019-06-06 2493 169576 116 5098030 30.10 30.15 30.00 30.00 0.10 -0.33% 30.00 5 30.05 2 9.68
2019-06-10 2493 244013 116 7360994 30.10 30.25 30.10 30.20 0.20 0.67% 30.20 508 30.25 14 9.74
2019-06-11 2493 607052 339 18192564 30.20 30.30 29.65 30.10 0.10 -0.33% 30.10 504 30.15 40 9.71
2019-06-12 2493 244101 167 7295774 30.10 30.15 29.75 29.90 0.20 -0.66% 29.85 10 29.90 7 9.65
2019-06-13 2493 225501 157 6722029 29.90 30.00 29.75 29.75 0.15 -0.5% 29.75 1 29.80 14 9.60
2019-06-14 2493 161488 113 4814890 29.75 29.90 29.75 29.90 0.15 0.5% 29.85 2 29.90 10 9.65
2019-06-17 2493 202124 146 6041170 29.90 29.95 29.75 29.85 0.05 -0.17% 29.85 5 29.95 2 9.63
2019-06-18 2493 173101 126 5163918 29.95 29.95 29.75 29.80 0.05 -0.17% 29.80 3 29.85 1 9.61
2019-06-19 2493 238795 133 7158239 30.00 30.05 29.90 30.00 0.20 0.67% 30.00 28 30.05 6 9.68
2019-06-20 2493 371569 237 11256067 30.10 30.40 30.10 30.35 0.35 1.17% 30.30 28 30.40 27 9.79
2019-06-21 2493 564874 277 17270304 30.40 30.70 30.40 30.70 0.35 1.15% 30.65 2 30.70 6 9.90
2019-06-24 2493 363500 216 11184549 30.90 30.95 30.70 30.75 0.05 0.16% 30.70 65 30.75 1 9.92
2019-06-25 2493 329010 180 10036206 30.70 30.70 30.40 30.45 0.30 -0.98% 30.45 37 30.50 44 9.82
2019-06-26 2493 244193 106 7435736 30.50 30.50 30.35 30.45 0.00 0% 30.45 8 30.50 24 9.82
2019-06-27 2493 452432 228 13779068 30.45 30.55 30.35 30.40 0.05 -0.16% 30.40 17 30.45 17 9.81
2019-06-28 2493 241004 154 7310878 30.45 30.45 30.25 30.40 0.00 0% 30.35 10 30.40 12 9.81
2019-07-01 2493 534167 274 16358122 30.50 30.75 30.50 30.70 0.30 0.99% 30.65 12 30.70 28 9.90
2019-07-02 2493 605275 345 18620709 30.85 30.85 30.70 30.75 0.05 0.16% 30.75 21 30.80 34 9.92
2019-07-03 2493 879000 340 27045750 30.85 30.85 30.65 30.75 0.00 0% 30.70 32 30.75 9 9.92
2019-07-04 2493 2156753 1002 66566598 30.85 31.05 30.70 31.05 0.30 0.98% 31.05 40 31.10 58 10.02
2019-07-05 2493 1387401 716 39624159 28.55 28.65 28.45 28.60 0.00 -7.89% 28.55 114 28.60 13 9.23
2019-07-08 2493 489223 310 13965039 28.60 28.65 28.50 28.50 0.10 -0.35% 28.50 31 28.55 8 9.19
2019-07-09 2493 847239 511 23810311 28.50 28.50 27.85 27.85 0.65 -2.28% 27.85 7 27.90 10 8.98
2019-07-10 2493 462900 297 12829400 27.75 27.80 27.65 27.75 0.10 -0.36% 27.70 21 27.75 18 8.95
2019-07-11 2493 439173 207 12315720 27.90 28.25 27.85 28.20 0.45 1.62% 28.15 7 28.20 19 9.10
2019-07-12 2493 228100 134 6463000 28.30 28.40 28.25 28.30 0.10 0.35% 28.25 1 28.30 1 9.13
2019-07-15 2493 231001 163 6544228 28.50 28.55 28.15 28.25 0.05 -0.18% 28.20 2 28.25 4 9.11
2019-07-16 2493 176301 106 4961652 28.30 28.30 28.10 28.10 0.15 -0.53% 28.10 30 28.15 3 9.06
2019-07-17 2493 167000 113 4686150 28.10 28.15 28.00 28.05 0.05 -0.18% 28.00 20 28.15 1 9.05
2019-07-18 2493 82133 59 2313387 28.05 28.25 28.05 28.10 0.05 0.18% 28.10 10 28.15 5 9.06
2019-07-19 2493 200001 127 5629229 28.25 28.25 28.05 28.10 0.00 0% 28.10 3 28.15 4 9.06
2019-07-22 2493 186100 103 5229980 28.10 28.20 28.00 28.10 0.00 0% 28.10 34 28.15 9 9.06
2019-07-23 2493 278000 170 7861350 28.05 28.45 28.05 28.25 0.15 0.53% 28.20 14 28.30 17 9.11
2019-07-24 2493 216001 133 6124428 28.30 28.40 28.25 28.40 0.15 0.53% 28.40 10 28.45 14 9.16
2019-07-25 2493 149477 122 4244168 28.45 28.50 28.30 28.40 0.00 0% 28.35 6 28.40 7 9.16
2019-07-26 2493 77205 81 2190463 28.40 28.40 28.30 28.40 0.00 0% 28.35 7 28.40 8 9.16
2019-07-29 2493 157031 127 4481233 28.45 28.60 28.45 28.60 0.20 0.7% 28.55 1 28.60 23 9.23
2019-07-30 2493 483570 310 13937830 28.65 29.00 28.65 28.80 0.20 0.7% 28.75 12 28.80 12 9.29
2019-07-31 2493 158101 108 4532243 28.90 28.90 28.50 28.80 0.00 0% 28.65 10 28.80 39 9.29
2019-08-01 2493 144062 107 4111776 28.70 28.70 28.45 28.50 0.30 -1.04% 28.50 40 28.60 12 9.19
2019-08-02 2493 263229 178 7395880 28.35 28.35 28.05 28.10 0.40 -1.4% 28.05 55 28.10 13 9.06
2019-08-05 2493 212154 180 5899962 28.00 28.00 27.75 27.75 0.35 -1.25% 27.75 5 27.80 9 8.95
2019-08-06 2493 309152 202 8425848 27.45 27.55 27.00 27.50 0.25 -0.9% 27.50 3 27.55 15 8.87
2019-08-07 2493 122002 79 3353008 27.40 27.60 27.30 27.55 0.05 0.18% 27.55 18 27.60 8 8.89
2019-08-08 2493 103001 73 2869478 27.90 27.90 27.75 27.85 0.30 1.09% 27.85 4 27.90 7 8.98
2019-08-12 2493 135003 90 3781137 27.90 28.15 27.90 28.15 0.30 1.08% 28.10 5 28.15 36 9.08
2019-08-13 2493 162000 103 4502850 27.75 27.90 27.75 27.80 0.35 -1.24% 27.80 10 27.85 2 9.46
2019-08-14 2493 995000 511 27123800 27.40 27.50 27.05 27.35 0.45 -1.62% 27.35 8 27.40 5 9.30
2019-08-15 2493 336020 186 9096561 27.20 27.20 27.00 27.10 0.25 -0.91% 27.10 1 27.15 44 9.22
2019-08-16 2493 106067 80 2887455 27.20 27.30 27.10 27.30 0.20 0.74% 27.25 3 27.30 7 9.29
2019-08-19 2493 259007 120 7089053 27.30 27.45 27.30 27.35 0.05 0.18% 27.30 10 27.35 6 9.30
2019-08-20 2493 213001 107 5809178 27.40 27.40 27.20 27.30 0.05 -0.18% 27.30 1 27.35 6 9.29
2019-08-21 2493 226309 118 6214787 27.30 27.65 27.25 27.60 0.30 1.1% 27.55 1 27.60 2 9.39
2019-08-22 2493 143093 91 3941618 27.65 27.70 27.45 27.50 0.10 -0.36% 27.45 24 27.50 4 9.35
2019-08-23 2493 109702 79 3008005 27.45 27.50 27.35 27.40 0.10 -0.36% 27.35 28 27.40 2 9.32
2019-08-26 2493 124100 74 3378659 27.35 27.35 27.15 27.20 0.20 -0.73% 27.20 15 27.25 6 9.25
2019-08-27 2493 74112 60 2021117 27.20 27.40 27.20 27.40 0.20 0.74% 27.30 3 27.40 6 9.32
2019-08-28 2493 221124 93 6040994 27.40 27.50 27.20 27.30 0.10 -0.36% 27.30 6 27.35 3 9.29
2019-08-29 2493 92517 70 2527213 27.30 27.40 27.25 27.40 0.10 0.37% 27.40 5 27.45 33 9.32
2019-08-30 2493 142006 101 3906912 27.45 27.60 27.40 27.50 0.10 0.36% 27.40 11 27.50 1 9.35
2019-09-02 2493 168006 135 4644524 27.50 27.75 27.50 27.75 0.25 0.91% 27.65 4 27.75 13 9.44
2019-09-03 2493 158154 113 4411212 27.80 27.95 27.80 27.85 0.10 0.36% 27.85 7 27.95 29 9.47
2019-09-04 2493 145197 99 4056268 27.90 28.00 27.85 27.95 0.10 0.36% 27.95 1 28.00 32 9.51
2019-09-05 2493 230002 137 6444656 28.00 28.15 27.90 27.95 0.00 0% 27.90 13 27.95 2 9.51
2019-09-06 2493 344457 184 9621224 28.15 28.15 27.80 27.80 0.15 -0.54% 27.80 9 27.90 2 9.46
2019-09-09 2493 207613 134 5769666 27.85 28.00 27.70 27.85 0.05 0.18% 27.70 15 27.85 29 9.47
2019-09-10 2493 331142 167 9213939 28.00 28.00 27.70 27.90 0.05 0.18% 27.80 9 27.90 25 9.49
2019-09-11 2493 82614 67 2300116 27.90 27.95 27.75 27.80 0.10 -0.36% 27.80 14 27.85 1 9.46
2019-09-12 2493 240626 140 6690832 27.90 27.95 27.70 27.75 0.05 -0.18% 27.70 16 27.75 7 9.44
2019-09-16 2493 206001 110 5744478 27.75 28.00 27.75 27.85 0.10 0.36% 27.80 29 27.90 3 9.47
2019-09-17 2493 69022 65 1922668 27.80 27.95 27.80 27.85 0.00 0% 27.85 18 27.95 18 9.47
2019-09-18 2493 177200 141 4953419 27.85 28.20 27.80 28.10 0.25 0.9% 28.00 19 28.10 2 9.56
2019-09-19 2493 167002 114 4702456 28.20 28.20 28.05 28.15 0.05 0.18% 28.15 5 28.20 21 9.57
2019-09-20 2493 210002 122 5882756 28.00 28.10 27.95 28.00 0.15 -0.53% 27.95 38 28.10 3 9.52
2019-09-23 2493 167000 107 4713300 28.00 28.30 28.00 28.25 0.25 0.89% 28.20 12 28.25 4 9.61
2019-09-24 2493 276003 82 7773634 28.25 28.35 28.10 28.15 0.10 -0.35% 28.10 71 28.15 17 9.57
2019-09-25 2493 116001 60 3257428 28.20 28.20 28.05 28.05 0.10 -0.36% 28.05 2 28.10 8 9.54
2019-09-26 2493 81227 57 2276978 28.00 28.10 28.00 28.10 0.05 0.18% 28.05 3 28.10 18 9.56
2019-09-27 2493 170001 111 4749028 28.10 28.20 27.80 27.85 0.25 -0.89% 27.85 8 27.90 4 9.47
2019-10-01 2493 92909 70 2603791 27.95 28.10 27.95 28.05 0.20 0.72% 28.05 9 28.10 35 9.54
2019-10-02 2493 120000 65 3355500 28.00 28.00 27.90 28.00 0.05 -0.18% 28.00 1 28.05 3 9.52
2019-10-03 2493 80000 63 2231400 28.00 28.00 27.80 27.85 0.15 -0.54% 27.85 14 27.90 2 9.47
2019-10-04 2493 119178 86 3316955 27.85 27.90 27.80 27.80 0.05 -0.18% 27.80 14 27.90 19 9.46
2019-10-07 2493 192483 79 5358074 27.85 27.95 27.80 27.90 0.10 0.36% 27.90 17 27.95 5 9.49
2019-10-08 2493 108000 52 3008550 27.90 27.95 27.80 27.85 0.05 -0.18% 27.80 45 27.85 1 9.47
2019-10-09 2493 58774 50 1635301 27.85 27.85 27.80 27.85 0.00 0% 27.80 4 27.85 3 9.47
2019-10-14 2493 132040 88 3678186 27.85 27.90 27.80 27.85 0.00 0% 27.85 3 27.90 20 9.47
2019-10-15 2493 76060 56 2123189 28.10 28.10 27.85 27.95 0.10 0.36% 27.85 15 27.95 2 9.51
2019-10-16 2493 413734 215 11686702 28.00 28.40 28.00 28.20 0.25 0.89% 28.15 14 28.20 3 9.59
2019-10-17 2493 105501 62 2978677 28.20 28.30 28.20 28.25 0.05 0.18% 28.25 3 28.30 22 9.61
2019-10-18 2493 132004 79 3725112 28.25 28.30 28.10 28.15 0.10 -0.35% 28.15 1 28.25 38 9.57
2019-10-21 2493 88100 51 2486114 28.15 28.30 28.15 28.30 0.15 0.53% 28.20 6 28.30 6 9.63
2019-10-22 2493 293001 126 8290028 28.35 28.35 28.20 28.35 0.05 0.18% 28.35 48 28.40 13 9.64
2019-10-23 2493 850710 450 24380856 28.35 28.90 28.35 28.80 0.45 1.59% 28.80 32 28.85 18 9.80
2019-10-24 2493 827140 535 24048723 28.80 29.25 28.80 28.85 0.05 0.17% 28.85 37 28.90 32 9.81
2019-10-25 2493 243356 153 6980866 28.95 28.95 28.60 28.65 0.20 -0.69% 28.65 11 28.70 16 9.74
2019-10-28 2493 399552 208 11370791 28.65 28.75 28.35 28.55 0.10 -0.35% 28.40 14 28.55 11 9.71
2019-10-29 2493 244226 133 6962708 28.60 28.60 28.35 28.60 0.05 0.18% 28.55 3 28.60 2 9.73
2019-10-30 2493 68061 57 1940183 28.60 28.60 28.45 28.55 0.05 -0.17% 28.50 6 28.55 5 9.71
2019-10-31 2493 110001 55 3124378 28.55 28.55 28.35 28.35 0.20 -0.7% 28.35 25 28.40 10 9.64
2019-11-01 2493 88151 64 2501718 28.30 28.50 28.30 28.40 0.05 0.18% 28.40 9 28.50 4 9.66
2019-11-04 2493 148350 98 4226239 28.40 28.65 28.40 28.45 0.05 0.18% 28.45 1 28.50 12 9.68
2019-11-05 2493 205169 149 5875672 28.60 28.75 28.55 28.65 0.20 0.7% 28.60 2 28.65 4 9.74
2019-11-06 2493 462664 244 13299803 28.90 29.00 28.55 28.65 0.00 0% 28.60 5 28.70 2 9.74
2019-11-07 2493 241852 128 6895986 28.65 28.65 28.35 28.50 0.15 -0.52% 28.50 9 28.65 5 9.69
2019-11-08 2493 63111 53 1796906 28.50 28.55 28.40 28.45 0.05 -0.18% 28.45 1 28.50 2 9.68
2019-11-11 2493 328158 209 9248421 28.45 28.45 28.05 28.05 0.40 -1.41% 28.05 16 28.10 14 9.54
2019-11-12 2493 190643 109 5376109 28.00 28.30 28.00 28.20 0.15 0.53% 28.20 1 28.25 24 9.59
2019-11-13 2493 87356 60 2474277 28.30 28.40 28.30 28.35 0.15 0.53% 28.35 4 28.40 19 11.12
2019-11-14 2493 1277581 690 35063176 27.45 27.65 27.25 27.50 0.85 -3% 27.50 31 27.55 4 10.78
2019-11-15 2493 260150 155 7200227 27.50 27.85 27.50 27.60 0.10 0.36% 27.55 40 27.60 2 10.82
2019-11-18 2493 134000 88 3702450 27.65 27.70 27.55 27.70 0.10 0.36% 27.65 1 27.70 13 10.86
2019-11-19 2493 114000 79 3163400 27.70 27.80 27.70 27.70 0.00 0% 27.70 11 27.75 40 10.86
2019-11-20 2493 116000 80 3214400 27.70 27.80 27.60 27.70 0.00 0% 27.65 13 27.80 18 10.86
2019-11-21 2493 79000 59 2184400 27.70 27.70 27.60 27.70 0.00 0% 27.65 10 27.70 3 10.86
2019-11-22 2493 88001 59 2437528 27.65 27.80 27.65 27.75 0.05 0.18% 27.70 10 27.80 10 10.88
2019-11-25 2493 179121 80 4953569 27.75 27.75 27.55 27.65 0.10 -0.36% 27.65 6 27.70 9 10.84
2019-11-26 2493 101002 58 2799754 27.80 27.80 27.70 27.70 0.05 0.18% 27.70 4 27.75 13 10.86
2019-11-27 2493 111001 62 3079377 27.70 27.80 27.70 27.80 0.10 0.36% 27.75 10 27.80 17 10.90
2019-11-28 2493 85184 68 2370773 27.95 27.95 27.75 27.85 0.05 0.18% 27.80 23 27.85 6 10.92
2019-11-29 2493 277080 188 7656858 27.85 27.85 27.50 27.55 0.30 -1.08% 27.50 24 27.60 1 10.80
2019-12-02 2493 89120 79 2445829 27.55 27.55 27.35 27.50 0.05 -0.18% 27.45 3 27.50 6 10.78
2019-12-03 2493 70067 42 1934276 27.50 27.70 27.45 27.60 0.10 0.36% 27.60 17 27.65 2 10.82
2019-12-04 2493 60001 40 1659028 27.60 27.70 27.60 27.65 0.05 0.18% 27.65 6 27.70 12 10.84
2019-12-05 2493 117125 84 3235660 27.65 27.70 27.55 27.60 0.05 -0.18% 27.60 6 27.65 5 10.82
2019-12-06 2493 107198 84 2964672 27.60 27.70 27.60 27.65 0.05 0.18% 27.65 52 27.75 5 10.84
2019-12-09 2493 116003 74 3201981 27.65 27.70 27.55 27.55 0.10 -0.36% 27.55 63 27.60 14 10.80
2019-12-10 2493 160421 119 4409024 27.55 27.55 27.45 27.45 0.10 -0.36% 27.45 25 27.50 10 10.76
2019-12-11 2493 67031 53 1845504 27.45 27.60 27.45 27.60 0.15 0.55% 27.60 6 27.65 1 10.82
2019-12-12 2493 183003 113 5049931 27.60 27.80 27.50 27.75 0.15 0.54% 27.70 37 27.75 1 10.88
2019-12-13 2493 138261 85 3837577 27.75 27.90 27.65 27.70 0.05 -0.18% 27.65 22 27.70 1 10.86
2019-12-16 2493 181402 121 5025053 27.70 27.85 27.55 27.60 0.10 -0.36% 27.60 6 27.65 3 10.82
2019-12-17 2493 109003 67 3013287 27.80 27.80 27.60 27.65 0.05 0.18% 27.60 37 27.70 11 10.84
2019-12-18 2493 122202 83 3387313 27.65 27.80 27.65 27.75 0.10 0.36% 27.75 5 27.80 15 10.88
2019-12-19 2493 203000 98 5622400 27.70 27.80 27.60 27.60 0.15 -0.54% 27.60 4 27.75 4 10.82
2019-12-20 2493 57638 37 1596558 27.60 27.80 27.60 27.75 0.15 0.54% 27.75 1 27.80 27 10.88
2019-12-23 2493 63010 38 1749680 27.70 27.80 27.70 27.80 0.05 0.18% 27.80 1 27.85 9 10.90
2019-12-24 2493 49060 41 1362115 27.80 27.80 27.75 27.80 0.00 0% 27.75 12 27.80 4 10.90
2019-12-25 2493 71700 47 1993457 27.85 27.85 27.75 27.80 0.00 0% 27.75 28 27.85 6 10.90
2019-12-26 2493 37176 35 1034388 27.80 27.90 27.80 27.80 0.00 0% 27.80 13 27.85 7 10.90
2019-12-27 2493 57003 42 1585684 27.80 27.85 27.80 27.85 0.05 0.18% 27.80 51 27.85 7 10.92
2019-12-30 2493 97050 55 2697940 27.85 27.85 27.75 27.80 0.05 -0.18% 27.80 2 27.85 8 10.90
2019-12-31 2493 87047 50 2421516 27.80 27.85 27.75 27.75 0.05 -0.18% 27.75 14 27.80 1 10.88