潤弘(2597)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　48.10
0
0%		47.50
-0.6
-1.25%		48.70
1.2
2.53%		 　50.60
1.9
3.9%		51.00
0.4
0.79%		51.30
0.3
0.59%		51.80
0.5
0.97%		51.20
-0.6
-1.16%		 　50.90
-0.3
-0.59%		51.40
0.5
0.98%		51.00
-0.4
-0.78%		50.70
-0.3
-0.59%		51.10
0.4
0.79%		 　51.10
0
0%		50.80
-0.3
-0.59%		51.30
0.5
0.98%		52.70
1.4
2.73%		52.50
-0.2
-0.38%		 　52.50
0
0%		52.10
-0.4
-0.76%		52.30
0.2
0.38%		 51.19
2 月　　　　　　　　　　55.30
3
5.74%		56.80
1.5
2.71%		56.70
-0.1
-0.18%		56.40
-0.3
-0.53%		 　　54.90
-1.5
-2.66%		55.30
0.4
0.73%		55.00
-0.3
-0.54%		54.70
-0.3
-0.55%		54.80
0.1
0.18%		 　54.80
0
0%		54.70
-0.1
-0.18%		55.30
0.6
1.1%		 55.36
3 月　　　55.50
0.2
0.36%		56.40
0.9
1.62%		56.10
-0.3
-0.53%		55.90
-0.2
-0.36%		56.00
0.1
0.18%		 　56.90
0.9
1.61%		57.00
0.1
0.18%		57.40
0.4
0.7%		57.50
0.1
0.17%		57.50
0
0%		 　57.70
0.2
0.35%		57.90
0.2
0.35%		58.60
0.7
1.21%		60.00
1.4
2.39%		59.60
-0.4
-0.67%		 　58.10
-1.5
-2.52%		58.60
0.5
0.86%		58.60
0
0%		58.80
0.2
0.34%		58.70
-0.1
-0.17%		 57.73
4 月58.90
0.2
0.34%		59.60
0.7
1.19%		59.50
-0.1
-0.17%		 　　　59.50
0
0%		59.30
-0.2
-0.34%		58.80
-0.5
-0.84%		58.80
0
0%		58.90
0.1
0.17%		 　58.50
-0.4
-0.68%		 58.00
-0.5
-0.85%		57.10
-0.9
-1.55%		57.50
0.4
0.7%		 　57.40
-0.1
-0.17%		57.70
0.3
0.52%		58.30
0.6
1.04%		58.70
0.4
0.69%		58.80
0.1
0.17%		 　59.00
0.2
0.34%		58.90
-0.1
-0.17%		 58.58
5 月　58.80
-0.1
-0.17%		58.90
0.1
0.17%		 　58.20
-0.7
-1.19%		58.20
0
0%		58.90
0.7
1.2%		58.80
-0.1
-0.17%		58.80
0
0%		 　58.70
-0.1
-0.17%		57.80
-0.9
-1.53%		57.50
-0.3
-0.52%		57.50
0
0%		57.40
-0.1
-0.17%		 　57.20
-0.2
-0.35%		 57.00
-0.2
-0.35%		55.80
-1.2
-2.11%		56.00
0.2
0.36%		 　57.50
1.5
2.68%		58.10
0.6
1.04%		58.60
0.5
0.86%		58.70
0.1
0.17%		58.70
0
0%		57.91
6 月 　58.50
-0.2
-0.34%		58.50
0
0%		58.40
-0.1
-0.17%		58.50
0.1
0.17%		 　　58.70
0.2
0.34%		57.00
-1.7
-2.9%		58.00
1
1.75%		57.50
-0.5
-0.86%		57.70
0.2
0.35%		 　58.00
0.3
0.52%		58.00
0
0%		58.30
0.3
0.52%		58.30
0
0%		59.00
0.7
1.2%		 　60.00
1
1.69%		61.80
1.8
3%		61.50
-0.3
-0.49%		60.80
-0.7
-1.14%		60.10
-0.7
-1.15%		 59.18
7 月61.60
1.5
2.5%		58.30
-3.3
-5.36%		58.50
0.2
0.34%		58.00
-0.5
-0.85%		58.00
0
0%		 　58.20
0.2
0.34%		59.90
1.7
2.92%		60.40
0.5
0.83%		59.50
-0.9
-1.49%		58.50
-1
-1.68%		 　58.40
-0.1
-0.17%		58.10
-0.3
-0.51%		57.80
-0.3
-0.52%		57.70
-0.1
-0.17%		57.50
-0.2
-0.35%		 　57.60
0.1
0.17%		57.20
-0.4
-0.69%		56.30
-0.9
-1.57%		55.80
-0.5
-0.89%		55.30
-0.5
-0.9%		 　55.00
-0.3
-0.54%		54.80
-0.2
-0.36%		55.00
0.2
0.36%		57.65
8 月55.70
0.7
1.27%		55.50
-0.2
-0.36%		 　54.10
-1.4
-2.52%		54.70
0.6
1.11%		55.00
0.3
0.55%		55.30
0.3
0.55%		 　　55.10
-0.2
-0.36%		54.20
-0.9
-1.63%		54.80
0.6
1.11%		54.00
-0.8
-1.46%		54.00
0
0%		 　53.80
-0.2
-0.37%		54.10
0.3
0.56%		54.10
0
0%		53.90
-0.2
-0.37%		53.70
-0.2
-0.37%		 　53.60
-0.1
-0.19%		54.10
0.5
0.93%		53.90
-0.2
-0.37%		54.10
0.2
0.37%		54.20
0.1
0.18%		 54.34
9 月　54.30
0.1
0.18%		54.40
0.1
0.18%		54.20
-0.2
-0.37%		54.50
0.3
0.55%		54.20
-0.3
-0.55%		 　54.00
-0.2
-0.37%		55.00
1
1.85%		54.80
-0.2
-0.36%		55.50
0.7
1.28%		 　　55.00
-0.5
-0.9%		54.70
-0.3
-0.55%		55.90
1.2
2.19%		55.30
-0.6
-1.07%		55.50
0.2
0.36%		 　56.00
0.5
0.9%		56.90
0.9
1.61%		56.80
-0.1
-0.18%		56.00
-0.8
-1.41%		56.00
0
0%		 55.25
10 月55.60
-0.4
-0.71%		55.50
-0.1
-0.18%		55.40
-0.1
-0.18%		55.50
0.1
0.18%		 　55.60
0.1
0.18%		55.50
-0.1
-0.18%		55.60
0.1
0.18%		 　　　56.30
0.7
1.26%		55.90
-0.4
-0.71%		58.10
2.2
3.94%		58.00
-0.1
-0.17%		57.20
-0.8
-1.38%		 　57.90
0.7
1.22%		58.40
0.5
0.86%		58.80
0.4
0.68%		59.40
0.6
1.02%		59.00
-0.4
-0.67%		 　58.60
-0.4
-0.68%		59.00
0.4
0.68%		59.20
0.2
0.34%		59.20
0
0%		57.28
11 月60.30
1.1
1.86%		 　60.20
-0.1
-0.17%		59.80
-0.4
-0.66%		60.90
1.1
1.84%		60.60
-0.3
-0.49%		60.60
0
0%		 　60.30
-0.3
-0.5%		60.10
-0.2
-0.33%		60.20
0.1
0.17%		59.90
-0.3
-0.5%		59.50
-0.4
-0.67%		 　58.60
-0.9
-1.51%		58.60
0
0%		58.50
-0.1
-0.17%		57.80
-0.7
-1.2%		58.90
1.1
1.9%		 　58.80
-0.1
-0.17%		59.00
0.2
0.34%		59.00
0
0%		59.20
0.2
0.34%		58.90
-0.3
-0.51%		 59.44
12 月　58.70
-0.2
-0.34%		59.10
0.4
0.68%		59.00
-0.1
-0.17%		59.00
0
0%		58.70
-0.3
-0.51%		 　59.30
0.6
1.02%		59.40
0.1
0.17%		60.20
0.8
1.35%		60.60
0.4
0.66%		60.50
-0.1
-0.17%		 　60.90
0.4
0.66%		60.40
-0.5
-0.82%		60.80
0.4
0.66%		60.70
-0.1
-0.16%		60.80
0.1
0.16%		 　61.00
0.2
0.33%		61.20
0.2
0.33%		62.00
0.8
1.31%		63.50
1.5
2.42%		63.50
0
0%		 　62.40
-1.1
-1.73%		62.20
-0.2
-0.32%		60.67

說明:最高漲幅:5.74%最低跌幅:-5.36% 最高價:63.50最低價:47.50平均價:57.1,灰色底表示週末,漲135天(78.3)元,跌139天(-59.4)元,平盤29天
6%=2,4%=3,3%=11,2%=14,1%=52,0%=82,-0%=1,-1%=7,-2%=10,-3%=59,-4%=62,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2597 160057 124 7706063 49.15 49.15 47.10 48.10 1.05 0% 48.00 7 48.15 2 11.34
2019-01-03 2597 58172 49 2779377 48.25 48.25 47.15 47.50 0.60 -1.25% 47.15 1 47.50 16 11.20
2019-01-04 2597 123220 95 5882640 47.05 48.90 46.95 48.70 1.20 2.53% 48.20 1 48.70 23 11.49
2019-01-07 2597 354349 228 17762883 48.90 51.30 48.90 50.60 1.90 3.9% 50.60 12 50.80 1 11.93
2019-01-08 2597 315000 162 16027800 51.50 51.50 50.10 51.00 0.40 0.79% 50.90 8 51.00 5 12.03
2019-01-09 2597 107019 86 5468231 51.20 51.60 50.70 51.30 0.30 0.59% 51.00 2 51.30 17 12.10
2019-01-10 2597 185000 115 9538000 51.30 52.00 50.90 51.80 0.50 0.97% 51.80 13 51.90 8 12.22
2019-01-11 2597 95429 82 4932935 52.00 52.20 51.20 51.20 0.60 -1.16% 51.20 14 51.50 2 12.08
2019-01-14 2597 94002 66 4789100 51.20 51.40 50.50 50.90 0.30 -0.59% 50.70 11 50.90 4 12.00
2019-01-15 2597 81293 65 4149071 50.90 51.70 50.70 51.40 0.50 0.98% 51.00 1 51.40 6 12.12
2019-01-16 2597 69050 56 3540860 51.90 51.90 50.70 51.00 0.40 -0.78% 50.70 2 51.00 1 12.03
2019-01-17 2597 69020 57 3510413 51.10 51.10 50.50 50.70 0.30 -0.59% 50.60 3 50.90 1 11.96
2019-01-18 2597 26200 26 1330219 50.70 51.10 50.70 51.10 0.40 0.79% 50.70 1 51.10 7 12.05
2019-01-21 2597 35035 29 1782080 51.10 51.10 50.70 51.10 0.00 0% 50.90 2 51.10 4 12.05
2019-01-22 2597 53100 39 2698890 50.80 50.90 50.70 50.80 0.30 -0.59% 50.80 1 50.90 3 11.98
2019-01-23 2597 64001 61 3287051 51.00 51.60 50.90 51.30 0.50 0.98% 51.20 3 51.40 1 12.10
2019-01-24 2597 324429 219 17063564 52.80 52.80 52.20 52.70 1.40 2.73% 52.60 3 52.80 50 12.43
2019-01-25 2597 129305 85 6810843 52.90 52.90 52.50 52.50 0.20 -0.38% 52.50 2 52.60 1 12.38
2019-01-28 2597 134100 73 7057980 52.50 52.80 52.50 52.50 0.00 0% 52.50 10 52.60 1 12.38
2019-01-29 2597 85150 49 4439645 52.00 52.30 52.00 52.10 0.40 -0.76% 52.10 5 52.20 1 12.29
2019-01-30 2597 77230 49 4026875 52.20 52.30 52.10 52.30 0.20 0.38% 52.20 6 52.30 1 12.33
2019-02-11 2597 397695 224 21623863 52.30 55.40 52.30 55.30 3.00 5.74% 55.20 10 55.30 21 13.04
2019-02-12 2597 335430 220 19129722 56.30 57.60 56.30 56.80 1.50 2.71% 56.80 4 57.00 1 13.40
2019-02-13 2597 96232 77 5479429 57.50 57.50 56.70 56.70 0.10 -0.18% 56.60 8 56.90 13 13.37
2019-02-14 2597 100161 80 5635031 56.70 56.70 55.70 56.40 0.30 -0.53% 56.40 1 56.50 1 13.30
2019-02-18 2597 266130 145 14637350 55.50 55.50 54.50 54.90 1.20 -2.66% 54.90 46 55.20 11 12.95
2019-02-19 2597 67025 42 3680185 55.00 55.30 54.70 55.30 0.40 0.73% 55.20 2 55.50 6 13.04
2019-02-20 2597 72200 56 4006459 55.50 55.70 55.00 55.00 0.30 -0.54% 55.00 17 55.30 1 12.97
2019-02-21 2597 99256 76 5454451 55.10 55.30 54.50 54.70 0.30 -0.55% 54.70 1 54.90 3 12.90
2019-02-22 2597 36500 34 2000898 54.80 54.90 54.60 54.80 0.10 0.18% 54.80 5 54.90 12 12.92
2019-02-25 2597 73558 52 4027276 54.80 55.20 54.60 54.80 0.00 0% 54.80 1 54.90 2 12.92
2019-02-26 2597 40200 36 2204579 55.00 55.10 54.70 54.70 0.10 -0.18% 54.80 5 54.90 4 12.90
2019-02-27 2597 60000 40 3308900 56.00 56.40 54.80 55.30 0.60 1.1% 55.20 5 55.30 1 13.04
2019-03-04 2597 64020 38 3551708 55.30 55.50 55.30 55.50 0.20 0.36% 55.50 4 55.60 10 13.09
2019-03-05 2597 135321 79 7568902 55.50 56.40 55.50 56.40 0.90 1.62% 56.20 11 56.40 1 13.30
2019-03-06 2597 60040 48 3371843 56.60 56.60 56.00 56.10 0.30 -0.53% 56.10 2 56.30 2 13.23
2019-03-07 2597 64275 48 3572890 56.10 56.10 55.40 55.90 0.20 -0.36% 55.90 2 56.00 4 13.18
2019-03-08 2597 99001 50 5546156 55.80 56.50 55.60 56.00 0.10 0.18% 55.60 8 56.00 2 13.21
2019-03-11 2597 209400 150 11961937 56.00 57.60 56.00 56.90 0.90 1.61% 56.80 5 56.90 2 13.42
2019-03-12 2597 154100 71 8762600 57.40 57.40 56.70 57.00 0.10 0.18% 56.90 2 57.00 13 13.44
2019-03-13 2597 97299 62 5593811 57.90 57.90 57.20 57.40 0.40 0.7% 57.40 2 57.50 6 13.54
2019-03-14 2597 86000 49 4959400 58.00 58.00 57.40 57.50 0.10 0.17% 57.40 8 57.60 2 13.56
2019-03-15 2597 49092 44 2807062 57.50 57.50 56.90 57.50 0.00 0% 57.20 4 57.50 2 13.56
2019-03-18 2597 30001 23 1726657 57.50 57.70 57.50 57.70 0.20 0.35% 57.50 27 57.80 4 13.61
2019-03-19 2597 111000 85 6426700 57.60 58.30 57.50 57.90 0.20 0.35% 57.90 10 58.00 1 13.66
2019-03-20 2597 174462 123 10211688 58.20 58.80 58.20 58.60 0.70 1.21% 58.60 15 58.80 42 13.82
2019-03-21 2597 173530 152 10296632 58.80 60.10 58.70 60.00 1.40 2.39% 59.80 3 60.00 7 14.15
2019-03-22 2597 315002 169 18885520 61.90 61.90 58.50 59.60 0.40 -0.67% 59.60 6 59.70 1 14.06
2019-03-25 2597 329050 181 19380204 59.60 59.60 58.10 58.10 1.50 -2.52% 58.30 1 58.70 11 11.86
2019-03-26 2597 152201 131 8947596 60.80 60.80 58.30 58.60 0.50 0.86% 58.50 1 58.60 2 11.96
2019-03-27 2597 165000 84 9634800 59.60 59.60 58.00 58.60 0.00 0% 58.20 6 58.60 9 11.96
2019-03-28 2597 44000 35 2582600 58.60 58.80 58.60 58.80 0.20 0.34% 58.70 16 58.80 4 12.00
2019-03-29 2597 39120 34 2295204 58.80 58.90 58.30 58.70 0.10 -0.17% 58.70 6 58.80 1 11.98
2019-04-01 2597 185002 116 10845918 58.70 58.90 58.40 58.90 0.20 0.34% 58.80 2 59.00 17 12.02
2019-04-02 2597 104000 84 6183400 58.90 59.80 58.90 59.60 0.70 1.19% 59.60 3 59.70 5 12.16
2019-04-03 2597 66116 53 3945636 59.60 60.00 59.50 59.50 0.10 -0.17% 59.40 7 59.70 11 12.14
2019-04-08 2597 43039 41 2561428 59.80 59.80 59.30 59.50 0.00 0% 59.50 4 59.70 5 12.14
2019-04-09 2597 95120 53 5651704 59.80 59.80 59.20 59.30 0.20 -0.34% 59.30 1 59.50 6 12.10
2019-04-10 2597 90200 62 5316139 59.30 59.30 58.50 58.80 0.50 -0.84% 58.80 2 59.10 18 12.00
2019-04-11 2597 130000 64 7648300 58.40 59.00 58.40 58.80 0.00 0% 58.80 5 59.00 8 12.00
2019-04-12 2597 88320 50 5184747 59.00 59.00 58.50 58.90 0.10 0.17% 58.70 1 58.90 12 12.02
2019-04-15 2597 274333 125 16025178 58.90 59.00 57.90 58.50 0.40 -0.68% 58.20 1 58.50 11 11.94
2019-04-17 2597 111028 82 6473338 57.90 58.70 57.90 58.00 0.10 -0.85% 57.90 15 58.20 1 11.84
2019-04-18 2597 150055 124 8607708 58.00 58.20 57.00 57.10 0.90 -1.55% 57.10 4 57.70 16 11.65
2019-04-19 2597 118000 72 6730500 57.10 57.50 56.80 57.50 0.40 0.7% 57.40 2 57.80 1 11.73
2019-04-22 2597 104176 50 5984602 57.50 57.70 57.30 57.40 0.10 -0.17% 57.30 5 57.60 6 11.71
2019-04-23 2597 76001 31 4401858 57.30 58.60 57.20 57.70 0.30 0.52% 57.60 1 58.00 2 11.78
2019-04-24 2597 81000 56 4728100 57.50 58.60 57.50 58.30 0.60 1.04% 58.20 1 58.30 1 11.90
2019-04-25 2597 112000 75 6558800 58.20 58.70 58.20 58.70 0.40 0.69% 58.60 3 58.70 9 11.98
2019-04-26 2597 64000 37 3749400 58.70 58.80 58.30 58.80 0.10 0.17% 58.60 1 58.80 12 12.00
2019-04-29 2597 75006 47 4412860 59.20 59.20 58.50 59.00 0.20 0.34% 58.90 3 59.00 13 12.04
2019-04-30 2597 38100 30 2237330 59.00 59.00 58.50 58.90 0.10 -0.17% 58.70 4 58.90 1 12.02
2019-05-02 2597 37020 32 2179282 59.00 59.20 58.80 58.80 0.10 -0.17% 58.70 2 58.90 9 12.00
2019-05-03 2597 67003 37 3942189 58.80 59.00 58.50 58.90 0.10 0.17% 58.70 3 58.90 2 12.02
2019-05-06 2597 70352 44 4109431 58.80 58.80 58.20 58.20 0.70 -1.19% 58.20 4 58.40 1 11.88
2019-05-07 2597 86000 46 5031600 58.20 58.90 58.00 58.20 0.00 0% 58.00 1 58.40 1 11.88
2019-05-08 2597 119003 54 6977677 58.20 59.00 58.00 58.90 0.70 1.2% 58.70 1 58.90 12 12.02
2019-05-09 2597 55001 29 3225259 58.90 58.90 58.30 58.80 0.10 -0.17% 58.50 2 58.80 2 12.00
2019-05-10 2597 108000 67 6321500 58.70 59.00 57.60 58.80 0.00 0% 58.10 3 58.80 11 12.00
2019-05-13 2597 126030 75 7416773 58.80 59.40 58.50 58.70 0.10 -0.17% 58.60 5 58.70 1 11.98
2019-05-14 2597 154000 67 8905200 58.40 58.40 57.50 57.80 0.90 -1.53% 57.70 11 57.80 10 12.32
2019-05-15 2597 121000 63 6987700 57.80 58.00 57.20 57.50 0.30 -0.52% 57.50 3 57.70 3 12.26
2019-05-16 2597 114001 56 6560258 57.50 58.10 57.30 57.50 0.00 0% 57.30 7 57.50 2 12.26
2019-05-17 2597 102000 41 5859500 57.60 57.70 57.30 57.40 0.10 -0.17% 57.30 7 57.50 6 12.24
2019-05-20 2597 46119 40 2637077 57.00 57.40 57.00 57.20 0.20 -0.35% 57.10 2 57.20 8 12.20
2019-05-22 2597 12500 14 715949 57.30 57.30 57.00 57.00 0.30 -0.35% 57.00 10 57.10 1 12.15
2019-05-23 2597 102575 90 5745383 57.00 57.00 55.40 55.80 1.20 -2.11% 55.70 5 55.80 5 11.90
2019-05-24 2597 102000 64 5648500 55.00 56.00 54.80 56.00 0.20 0.36% 56.00 4 56.20 6 11.94
2019-05-27 2597 82000 68 4713200 56.20 58.00 56.20 57.50 1.50 2.68% 57.20 10 57.90 4 12.26
2019-05-28 2597 86000 66 5014900 57.80 58.70 57.80 58.10 0.60 1.04% 58.10 1 58.30 1 12.39
2019-05-29 2597 105500 92 6197100 58.50 59.10 58.40 58.60 0.50 0.86% 58.60 49 58.80 12 12.49
2019-05-30 2597 103000 83 6047100 58.60 58.90 58.40 58.70 0.10 0.17% 58.70 3 58.80 2 12.52
2019-05-31 2597 99050 68 5828850 58.80 59.00 58.70 58.70 0.00 0% 58.70 18 58.80 1 12.52
2019-06-03 2597 74157 62 4350184 58.60 58.90 58.50 58.50 0.20 -0.34% 58.30 3 58.80 16 12.47
2019-06-04 2597 57000 37 3325900 57.60 58.50 57.60 58.50 0.00 0% 58.50 1 58.60 7 12.47
2019-06-05 2597 41000 20 2392500 58.00 58.50 58.00 58.40 0.10 -0.17% 58.40 19 58.60 1 12.45
2019-06-06 2597 65000 12 3800700 58.90 58.90 58.20 58.50 0.10 0.17% 58.40 1 58.50 2 12.47
2019-06-10 2597 28000 18 1644600 58.70 58.80 58.60 58.70 0.20 0.34% 58.60 8 58.70 2 12.52
2019-06-11 2597 124000 75 7251700 58.90 58.90 57.00 57.00 1.70 -2.9% 57.00 2 58.00 5 12.15
2019-06-12 2597 40001 37 2311758 57.20 58.40 57.20 58.00 1.00 1.75% 58.00 22 58.20 3 12.37
2019-06-13 2597 25200 23 1458200 58.20 58.20 57.50 57.50 0.50 -0.86% 57.50 6 57.80 1 12.26
2019-06-14 2597 34000 31 1963500 57.50 58.10 57.50 57.70 0.20 0.35% 57.60 5 57.70 3 12.30
2019-06-17 2597 84040 66 4827320 57.50 58.00 57.20 58.00 0.30 0.52% 57.60 1 58.00 1 12.37
2019-06-18 2597 38131 32 2210598 58.00 58.20 57.70 58.00 0.00 0% 58.00 12 58.20 12 12.37
2019-06-19 2597 90101 60 5255497 58.40 58.40 58.20 58.30 0.30 0.52% 58.20 4 58.40 3 12.43
2019-06-20 2597 58000 42 3387000 58.40 58.50 58.30 58.30 0.00 0% 58.30 10 58.40 2 12.43
2019-06-21 2597 86010 63 5060895 58.30 59.20 58.20 59.00 0.70 1.2% 58.90 4 59.10 4 12.58
2019-06-24 2597 300000 182 17930100 59.00 60.00 59.00 60.00 1.00 1.69% 59.90 6 60.00 10 12.79
2019-06-25 2597 333481 222 20475322 60.10 62.00 60.10 61.80 1.80 3% 61.50 1 61.80 9 13.18
2019-06-26 2597 294430 148 18213760 61.70 62.50 61.50 61.50 0.30 -0.49% 61.50 2 61.60 1 13.11
2019-06-27 2597 232001 119 14184561 61.80 61.80 60.40 60.80 0.70 -1.14% 60.80 6 61.20 5 12.96
2019-06-28 2597 187001 101 11311061 60.80 60.80 60.00 60.10 0.70 -1.15% 60.10 19 60.40 1 12.81
2019-07-01 2597 219200 164 13398279 60.60 61.60 60.60 61.60 1.50 2.5% 61.60 6 61.70 6 13.13
2019-07-02 2597 340450 215 19746432 58.00 58.50 57.20 58.30 0.00 -5.36% 58.20 1 58.30 1 12.43
2019-07-03 2597 88100 65 5137850 58.30 58.50 58.10 58.50 0.20 0.34% 58.10 2 58.50 4 12.47
2019-07-04 2597 68045 58 3955228 59.00 59.00 57.60 58.00 0.50 -0.85% 58.00 20 58.30 3 12.37
2019-07-05 2597 89200 74 5146539 58.00 58.00 57.50 58.00 0.00 0% 57.70 4 58.00 1 12.37
2019-07-08 2597 72000 47 4181300 58.00 58.30 57.90 58.20 0.20 0.34% 58.00 2 58.30 6 12.41
2019-07-09 2597 149391 114 8891760 58.20 60.10 58.00 59.90 1.70 2.92% 59.70 5 59.90 3 12.77
2019-07-10 2597 73474 52 4428086 59.90 60.80 59.90 60.40 0.50 0.83% 60.40 2 60.50 2 12.88
2019-07-11 2597 44200 36 2643740 60.40 60.40 59.10 59.50 0.90 -1.49% 59.50 4 59.80 1 12.69
2019-07-12 2597 103060 65 6082586 60.40 60.40 58.50 58.50 1.00 -1.68% 58.50 31 58.60 1 12.47
2019-07-15 2597 24045 23 1399532 58.50 58.50 58.10 58.40 0.10 -0.17% 58.10 5 58.40 2 12.45
2019-07-16 2597 23041 19 1339602 58.50 58.50 58.00 58.10 0.30 -0.51% 58.10 3 58.30 1 12.39
2019-07-17 2597 68055 52 3936484 58.00 58.20 57.60 57.80 0.30 -0.52% 57.80 12 58.20 1 12.32
2019-07-18 2597 55509 44 3194667 57.70 57.80 57.50 57.70 0.10 -0.17% 57.60 2 57.80 7 12.30
2019-07-19 2597 38245 33 2198912 57.70 57.80 57.40 57.50 0.20 -0.35% 57.40 16 57.50 1 12.26
2019-07-22 2597 162000 87 9357300 57.40 58.00 57.30 57.60 0.10 0.17% 57.50 6 57.60 5 12.28
2019-07-23 2597 99036 71 5668066 57.50 57.60 56.70 57.20 0.40 -0.69% 57.10 54 57.20 3 12.20
2019-07-24 2597 109020 76 6180734 57.10 57.10 56.30 56.30 0.90 -1.57% 56.30 6 56.50 7 12.00
2019-07-25 2597 86105 62 4820632 56.30 56.30 55.80 55.80 0.50 -0.89% 55.80 6 55.90 4 11.90
2019-07-26 2597 70000 58 3883000 55.80 55.80 55.30 55.30 0.50 -0.9% 55.30 2 55.50 9 11.79
2019-07-29 2597 98201 77 5410235 55.20 55.30 54.90 55.00 0.30 -0.54% 55.00 5 55.10 1 11.73
2019-07-30 2597 43001 35 2361855 55.00 55.00 54.80 54.80 0.20 -0.36% 54.80 7 55.20 5 11.68
2019-07-31 2597 43000 31 2353400 54.60 55.00 54.50 55.00 0.20 0.36% 54.90 6 55.00 2 11.73
2019-08-01 2597 76000 61 4237800 55.00 56.30 55.00 55.70 0.70 1.27% 55.70 1 55.80 1 11.88
2019-08-02 2597 51000 42 2827500 55.70 55.70 55.10 55.50 0.20 -0.36% 55.50 9 56.40 4 11.83
2019-08-05 2597 116000 88 6308700 55.30 55.30 53.50 54.10 1.40 -2.52% 54.00 17 54.10 2 11.54
2019-08-06 2597 94000 68 5016200 54.00 54.70 52.80 54.70 0.60 1.11% 54.50 3 55.40 4 11.66
2019-08-07 2597 11000 9 606700 55.20 55.40 55.00 55.00 0.30 0.55% 55.00 6 55.10 2 11.73
2019-08-08 2597 64005 37 3529975 55.00 55.60 55.00 55.30 0.30 0.55% 55.20 6 55.40 9 11.79
2019-08-12 2597 64000 39 3524100 55.30 55.30 54.90 55.10 0.20 -0.36% 55.10 3 55.30 1 11.75
2019-08-13 2597 100300 63 5439918 54.90 54.90 54.00 54.20 0.90 -1.63% 54.20 5 54.50 1 12.10
2019-08-14 2597 48000 38 2648300 56.90 56.90 54.40 54.80 0.60 1.11% 54.60 1 54.90 6 12.23
2019-08-15 2597 48000 24 2591800 54.00 54.30 53.70 54.00 0.80 -1.46% 54.00 7 54.30 20 12.05
2019-08-16 2597 53030 35 2864944 54.10 54.30 54.00 54.00 0.00 0% 53.70 2 54.00 2 12.05
2019-08-19 2597 48000 33 2590100 54.00 54.10 53.80 53.80 0.20 -0.37% 53.70 4 53.80 1 12.01
2019-08-20 2597 25002 13 1349009 53.90 54.10 53.80 54.10 0.30 0.56% 54.10 3 54.20 2 12.08
2019-08-21 2597 33000 32 1792400 54.10 54.70 54.00 54.10 0.00 0% 54.00 5 54.10 1 12.08
2019-08-22 2597 32001 28 1727254 54.50 54.50 53.80 53.90 0.20 -0.37% 53.80 6 54.10 1 12.03
2019-08-23 2597 14000 13 751600 53.60 53.80 53.60 53.70 0.20 -0.37% 53.70 4 53.90 1 11.99
2019-08-26 2597 31001 22 1662254 53.40 53.80 53.40 53.60 0.10 -0.19% 53.50 20 53.90 6 11.96
2019-08-27 2597 14000 8 755800 53.70 54.20 53.70 54.10 0.50 0.93% 53.90 1 54.10 1 12.08
2019-08-28 2597 15020 12 810890 54.00 54.00 53.90 53.90 0.20 -0.37% 53.90 2 54.00 1 12.03
2019-08-29 2597 16002 13 869608 53.90 54.50 53.80 54.10 0.20 0.37% 54.10 1 54.30 4 12.08
2019-08-30 2597 28002 16 1518808 54.30 54.30 54.10 54.20 0.10 0.18% 54.20 2 54.30 10 12.10
2019-09-02 2597 8000 8 432900 54.00 54.30 54.00 54.30 0.10 0.18% 54.30 1 54.40 2 12.12
2019-09-03 2597 15000 13 816100 54.40 54.50 54.40 54.40 0.10 0.18% 54.30 7 54.40 1 12.14
2019-09-04 2597 24000 20 1305300 54.20 54.60 54.20 54.20 0.20 -0.37% 54.20 5 54.40 5 12.10
2019-09-05 2597 30102 27 1636747 54.40 54.50 54.20 54.50 0.30 0.55% 54.40 1 54.50 3 12.17
2019-09-06 2597 25320 23 1374440 54.50 54.50 54.10 54.20 0.30 -0.55% 54.10 2 54.30 5 12.10
2019-09-09 2597 37000 24 1998500 54.10 54.10 53.90 54.00 0.20 -0.37% 53.90 1 54.00 1 12.05
2019-09-10 2597 71000 52 3900500 54.40 55.50 54.20 55.00 1.00 1.85% 54.80 5 55.10 9 12.28
2019-09-11 2597 29001 23 1593454 55.00 55.00 54.80 54.80 0.20 -0.36% 54.80 5 55.00 2 12.23
2019-09-12 2597 20000 16 1102300 54.90 55.50 54.90 55.50 0.70 1.28% 55.20 1 55.50 7 12.39
2019-09-16 2597 49010 35 2698460 55.30 55.30 54.90 55.00 0.50 -0.9% 55.00 7 55.10 1 12.28
2019-09-17 2597 33000 24 1803200 55.00 55.00 54.50 54.70 0.30 -0.55% 54.70 1 54.80 3 12.21
2019-09-18 2597 63011 64 3498614 54.30 56.00 54.30 55.90 1.20 2.19% 55.50 4 55.90 5 12.48
2019-09-19 2597 11356 11 629280 55.50 55.50 55.30 55.30 0.60 -1.07% 55.30 1 55.40 1 12.34
2019-09-20 2597 23000 11 1274100 55.10 55.50 55.10 55.50 0.20 0.36% 55.40 3 55.50 10 12.39
2019-09-23 2597 54000 32 3014800 55.20 56.10 55.20 56.00 0.50 0.9% 55.70 3 56.00 13 12.50
2019-09-24 2597 86050 54 4882345 56.30 57.00 56.30 56.90 0.90 1.61% 56.70 2 56.90 1 12.70
2019-09-25 2597 37200 28 2107760 56.90 56.90 56.10 56.80 0.10 -0.18% 56.50 2 56.90 7 12.68
2019-09-26 2597 17061 19 961352 56.80 56.80 56.00 56.00 0.80 -1.41% 56.00 14 56.50 6 12.50
2019-09-27 2597 36090 35 2023940 56.00 56.40 56.00 56.00 0.00 0% 56.00 6 56.10 2 12.50
2019-10-01 2597 33010 27 1841665 56.00 56.00 55.60 55.60 0.40 -0.71% 55.60 4 55.90 1 12.41
2019-10-02 2597 23200 17 1290200 55.60 55.70 55.50 55.50 0.10 -0.18% 55.50 7 55.70 7 12.39
2019-10-03 2597 25000 23 1386800 55.50 55.50 55.40 55.40 0.10 -0.18% 55.40 4 55.60 6 12.37
2019-10-04 2597 12000 11 665600 55.40 55.50 55.40 55.50 0.10 0.18% 55.40 5 55.60 1 12.39
2019-10-07 2597 52001 40 2883355 55.50 55.60 55.10 55.60 0.10 0.18% 55.10 4 55.60 10 12.41
2019-10-08 2597 7000 6 388600 55.50 55.60 55.50 55.50 0.10 -0.18% 55.50 1 55.60 3 12.39
2019-10-09 2597 20002 17 1110111 55.60 55.60 55.40 55.60 0.10 0.18% 55.50 3 55.60 6 12.41
2019-10-14 2597 76020 64 4274914 55.60 56.80 55.60 56.30 0.70 1.26% 56.30 1 56.40 5 12.57
2019-10-15 2597 45000 30 2520200 56.00 56.20 55.90 55.90 0.40 -0.71% 55.90 5 56.00 3 12.48
2019-10-16 2597 137266 123 7840201 56.20 58.20 56.20 58.10 2.20 3.94% 57.80 1 58.10 6 12.97
2019-10-17 2597 140000 109 8144700 58.20 58.90 57.50 58.00 0.10 -0.17% 57.90 3 58.00 2 12.95
2019-10-18 2597 48000 34 2764100 57.60 57.80 57.20 57.20 0.80 -1.38% 57.10 9 57.50 5 12.77
2019-10-21 2597 46000 36 2656300 58.00 58.00 57.30 57.90 0.70 1.22% 57.40 3 57.90 6 12.92
2019-10-22 2597 76054 61 4425053 58.00 58.50 57.90 58.40 0.50 0.86% 58.30 4 58.50 12 13.04
2019-10-23 2597 202000 125 11948600 58.50 60.50 58.50 58.80 0.40 0.68% 58.80 2 59.00 2 13.12
2019-10-24 2597 64008 54 3796874 59.10 59.50 59.10 59.40 0.60 1.02% 59.30 3 59.40 1 13.26
2019-10-25 2597 67001 60 3930459 59.40 59.40 58.20 59.00 0.40 -0.67% 58.50 1 59.00 14 13.17
2019-10-28 2597 72926221 41 2147483647 59.00 59.00 58.40 58.60 0.40 -0.68% 58.60 2 59.00 7 13.08
2019-10-29 2597 182273 135 10967107 59.00 64.00 58.80 59.00 0.40 0.68% 58.80 5 59.10 2 13.17
2019-10-30 2597 48007 43 2848313 59.00 59.80 59.00 59.20 0.20 0.34% 59.10 6 59.20 1 13.21
2019-10-31 2597 37005 30 2189990 59.20 59.20 59.00 59.20 0.00 0% 59.20 1 59.30 7 13.21
2019-11-01 2597 141007 110 8479727 59.40 60.40 59.40 60.30 1.10 1.86% 60.20 1 60.40 17 13.46
2019-11-04 2597 134200 103 8141700 61.60 61.60 59.80 60.20 0.10 -0.17% 60.10 3 60.30 1 13.44
2019-11-05 2597 54233 40 3250732 60.10 60.20 59.80 59.80 0.40 -0.66% 59.70 1 59.90 7 13.35
2019-11-06 2597 142474 93 8645477 60.80 60.90 60.30 60.90 1.10 1.84% 60.90 1 61.00 25 13.59
2019-11-07 2597 66100 57 3993320 61.00 61.00 60.20 60.60 0.30 -0.49% 60.60 2 60.80 1 13.53
2019-11-08 2597 43110 32 2602922 60.80 60.80 60.20 60.60 0.00 0% 60.20 3 60.60 4 13.53
2019-11-11 2597 84010 59 5087706 60.80 61.30 60.30 60.30 0.30 -0.5% 60.20 8 60.40 1 13.46
2019-11-12 2597 31100 29 1870580 60.20 60.30 60.00 60.10 0.20 -0.33% 60.10 14 60.30 6 13.42
2019-11-13 2597 45000 31 2710100 60.00 60.40 60.00 60.20 0.10 0.17% 60.20 2 60.30 5 13.84
2019-11-14 2597 57438 52 3450180 60.40 60.50 59.80 59.90 0.30 -0.5% 59.90 41 60.20 5 13.77
2019-11-15 2597 97251 78 5804359 60.30 60.30 59.40 59.50 0.40 -0.67% 59.50 2 59.80 4 13.68
2019-11-18 2597 77008 66 4535372 59.50 59.50 58.50 58.60 0.90 -1.51% 58.60 3 58.80 2 13.47
2019-11-19 2597 52151 45 3055247 58.60 58.70 58.50 58.60 0.00 0% 58.60 1 58.70 1 13.47
2019-11-20 2597 30000 28 1758200 58.60 58.80 58.30 58.50 0.10 -0.17% 58.50 1 58.60 1 13.45
2019-11-21 2597 50000 48 2897900 58.30 58.30 57.70 57.80 0.70 -1.2% 57.80 2 58.10 1 13.29
2019-11-22 2597 66200 47 3892780 58.20 59.00 58.20 58.90 1.10 1.9% 58.90 1 59.00 2 13.54
2019-11-25 2597 18385 16 1083676 58.90 59.00 58.80 58.80 0.10 -0.17% 58.70 1 58.90 2 13.52
2019-11-26 2597 35500 31 2094698 59.40 59.40 58.80 59.00 0.20 0.34% 58.90 2 59.00 1 13.56
2019-11-27 2597 16200 17 954999 59.00 59.00 58.80 59.00 0.00 0% 58.80 3 59.00 8 13.56
2019-11-28 2597 32000 22 1889700 58.90 59.30 58.90 59.20 0.20 0.34% 59.10 2 59.30 2 13.61
2019-11-29 2597 51000 42 3019700 59.30 59.50 58.70 58.90 0.30 -0.51% 58.90 3 59.20 1 13.54
2019-12-02 2597 38001 22 2239758 59.10 59.10 58.70 58.70 0.20 -0.34% 58.50 4 58.90 1 13.49
2019-12-03 2597 25501 18 1505857 58.70 59.10 58.70 59.10 0.40 0.68% 58.90 4 59.00 1 13.59
2019-12-04 2597 26001 20 1530658 59.10 59.10 58.50 59.00 0.10 -0.17% 58.90 1 59.00 1 13.56
2019-12-05 2597 29002 19 1711218 59.10 59.40 58.70 59.00 0.00 0% 58.90 3 59.00 2 13.56
2019-12-06 2597 16001 13 942258 58.80 59.10 58.70 58.70 0.30 -0.51% 58.70 6 59.00 2 13.49
2019-12-09 2597 24001 17 1416259 58.60 59.30 58.60 59.30 0.60 1.02% 59.20 2 59.30 2 13.63
2019-12-10 2597 20100 14 1192629 59.30 59.40 59.20 59.40 0.10 0.17% 59.20 1 59.40 4 13.66
2019-12-11 2597 154076 104 9288473 59.50 61.00 59.50 60.20 0.80 1.35% 60.10 5 60.30 1 13.84
2019-12-12 2597 101001 76 6128760 60.30 61.00 60.20 60.60 0.40 0.66% 60.50 1 60.60 1 13.93
2019-12-13 2597 44000 41 2653100 60.60 60.60 59.90 60.50 0.10 -0.17% 60.10 1 60.50 6 13.91
2019-12-16 2597 79030 58 4802324 60.40 61.10 60.00 60.90 0.40 0.66% 60.90 2 61.00 5 14.00
2019-12-17 2597 69216 55 4208245 60.50 61.40 60.40 60.40 0.50 -0.82% 60.40 2 60.80 4 13.89
2019-12-18 2597 56016 49 3394372 60.40 61.00 60.10 60.80 0.40 0.66% 60.80 1 60.90 5 13.98
2019-12-19 2597 61000 27 3699900 60.80 60.90 60.40 60.70 0.10 -0.16% 60.40 2 60.80 14 13.95
2019-12-20 2597 53000 28 3210600 60.60 60.90 60.30 60.80 0.10 0.16% 60.60 7 60.70 1 13.98
2019-12-23 2597 92014 61 5612264 60.90 61.20 60.70 61.00 0.20 0.33% 60.90 2 61.10 3 14.02
2019-12-24 2597 31214 26 1910896 61.00 61.50 61.00 61.20 0.20 0.33% 61.10 12 61.30 13 14.07
2019-12-25 2597 191096 127 11855532 61.50 62.20 61.50 62.00 0.80 1.31% 62.00 10 62.20 21 14.25
2019-12-26 2597 345740 225 21978987 62.10 65.00 62.10 63.50 1.50 2.42% 63.20 1 63.50 2 14.60
2019-12-27 2597 87151 58 5530903 64.00 64.00 62.40 63.50 0.00 0% 63.50 1 63.60 1 14.60
2019-12-30 2597 161000 101 10065000 63.50 63.50 62.00 62.40 1.10 -1.73% 62.30 3 62.70 1 14.34
2019-12-31 2597 89000 55 5533600 61.90 62.50 61.90 62.20 0.20 -0.32% 62.20 1 62.30 1 14.30