華航(2610)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　10.95
0
0%		10.95
0
0%		10.80
-0.15
-1.37%		 　11.05
0.25
2.31%		11.20
0.15
1.36%		11.15
-0.05
-0.45%		10.95
-0.2
-1.79%		10.70
-0.25
-2.28%		 　10.70
0
0%		11.10
0.4
3.74%		11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		 　10.90
-0.1
-0.91%		10.65
-0.25
-2.29%		10.50
-0.15
-1.41%		10.70
0.2
1.9%		10.70
0
0%		 　10.45
-0.25
-2.34%		10.60
0.15
1.44%		10.55
-0.05
-0.47%		 10.8
2 月　　　　　　　　　　10.20
-0.35
-3.32%		10.20
0
0%		10.20
0
0%		10.15
-0.05
-0.49%		 　　10.00
-0.15
-1.48%		10.00
0
0%		9.98
-0.02
-0.2%		10.10
0.12
1.2%		10.10
0
0%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		 10.12
3 月　　　10.15
0
0%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		 　9.93
-0.07
-0.7%		9.94
0.01
0.1%		9.93
-0.01
-0.1%		9.81
-0.12
-1.21%		9.75
-0.06
-0.61%		 　9.83
0.08
0.82%		9.70
-0.13
-1.32%		9.62
-0.08
-0.82%		9.85
0.23
2.39%		9.87
0.02
0.2%		 　9.89
0.02
0.2%		9.92
0.03
0.3%		9.86
-0.06
-0.6%		9.83
-0.03
-0.3%		9.86
0.03
0.31%		 9.88
4 月9.79
-0.07
-0.71%		9.76
-0.03
-0.31%		9.91
0.15
1.54%		 　　　9.93
0.02
0.2%		9.93
0
0%		9.87
-0.06
-0.6%		9.88
0.01
0.1%		9.89
0.01
0.1%		 　10.00
0.11
1.11%		 9.95
-0.05
-0.5%		9.80
-0.15
-1.51%		9.73
-0.07
-0.71%		 　9.72
-0.01
-0.1%		9.71
-0.01
-0.1%		9.63
-0.08
-0.82%		9.66
0.03
0.31%		9.71
0.05
0.52%		 　9.82
0.11
1.13%		9.80
-0.02
-0.2%		 9.83
5 月　9.73
-0.07
-0.71%		9.75
0.02
0.21%		 　9.62
-0.13
-1.33%		9.63
0.01
0.1%		9.55
-0.08
-0.83%		9.26
-0.29
-3.04%		9.26
0
0%		 　9.30
0.04
0.43%		9.33
0.03
0.32%		9.58
0.25
2.68%		9.48
-0.1
-1.04%		9.35
-0.13
-1.37%		 　9.51
0.16
1.71%		 9.47
-0.04
-0.42%		9.42
-0.05
-0.53%		9.55
0.13
1.38%		 　9.67
0.12
1.26%		9.60
-0.07
-0.72%		9.59
-0.01
-0.1%		9.57
-0.02
-0.21%		9.74
0.17
1.78%		9.52
6 月 　9.69
-0.05
-0.51%		9.70
0.01
0.1%		9.70
0
0%		9.79
0.09
0.93%		 　　9.74
-0.05
-0.51%		9.85
0.11
1.13%		9.83
-0.02
-0.2%		9.86
0.03
0.31%		9.70
-0.16
-1.62%		 　9.83
0.13
1.34%		9.80
-0.03
-0.31%		9.89
0.09
0.92%		10.20
0.31
3.13%		10.30
0.1
0.98%		 　10.15
-0.15
-1.46%		10.00
-0.15
-1.48%		9.93
-0.07
-0.7%		9.96
0.03
0.3%		9.84
-0.12
-1.2%		 9.86
7 月9.75
-0.09
-0.91%		9.69
-0.06
-0.62%		9.73
0.04
0.41%		9.79
0.06
0.62%		9.87
0.08
0.82%		 　9.85
-0.02
-0.2%		9.81
-0.04
-0.41%		9.86
0.05
0.51%		9.86
0
0%		9.87
0.01
0.1%		 　9.91
0.04
0.41%		9.86
-0.05
-0.5%		9.83
-0.03
-0.3%		9.76
-0.07
-0.71%		9.84
0.08
0.82%		 　9.89
0.05
0.51%		9.65
-0.24
-2.43%		9.60
-0.05
-0.52%		9.59
-0.01
-0.1%		9.50
-0.09
-0.94%		 　9.45
-0.05
-0.53%		9.45
0
0%		9.56
0.11
1.16%		9.74
8 月9.39
-0.17
-1.78%		9.27
-0.12
-1.28%		 　9.33
0.06
0.65%		9.20
-0.13
-1.39%		9.24
0.04
0.43%		9.23
-0.01
-0.11%		 　　9.19
-0.04
-0.43%		9.10
-0.09
-0.98%		9.10
0
0%		9.04
-0.06
-0.66%		9.35
0.31
3.43%		 　9.30
-0.05
-0.53%		9.20
-0.1
-1.08%		9.22
0.02
0.22%		9.15
-0.07
-0.76%		9.20
0.05
0.55%		 　9.09
-0.11
-1.2%		9.18
0.09
0.99%		9.15
-0.03
-0.33%		9.09
-0.06
-0.66%		9.24
0.15
1.65%		 9.21
9 月　9.23
-0.01
-0.11%		9.20
-0.03
-0.33%		9.21
0.01
0.11%		9.22
0.01
0.11%		9.23
0.01
0.11%		 　9.23
0
0%		9.21
-0.02
-0.22%		9.16
-0.05
-0.54%		9.21
0.05
0.55%		 　　9.12
-0.09
-0.98%		9.11
-0.01
-0.11%		9.24
0.13
1.43%		9.18
-0.06
-0.65%		9.21
0.03
0.33%		 　9.21
0
0%		9.15
-0.06
-0.65%		9.10
-0.05
-0.55%		9.09
-0.01
-0.11%		9.08
-0.01
-0.11%		 9.17
10 月9.10
0.02
0.22%		9.11
0.01
0.11%		9.07
-0.04
-0.44%		9.07
0
0%		 　9.10
0.03
0.33%		9.11
0.01
0.11%		9.06
-0.05
-0.55%		 　　　9.06
0
0%		9.06
0
0%		9.16
0.1
1.1%		9.18
0.02
0.22%		9.19
0.01
0.11%		 　9.20
0.01
0.11%		9.22
0.02
0.22%		9.13
-0.09
-0.98%		9.13
0
0%		9.13
0
0%		 　9.09
-0.04
-0.44%		9.07
-0.02
-0.22%		9.10
0.03
0.33%		9.06
-0.04
-0.44%		9.11
11 月9.07
0.01
0.11%		 　9.10
0.03
0.33%		9.09
-0.01
-0.11%		9.06
-0.03
-0.33%		9.08
0.02
0.22%		9.05
-0.03
-0.33%		 　9.04
-0.01
-0.11%		9.03
-0.01
-0.11%		9.03
0
0%		9.03
0
0%		9.04
0.01
0.11%		 　9.05
0.01
0.11%		9.09
0.04
0.44%		9.10
0.01
0.11%		9.05
-0.05
-0.55%		9.05
0
0%		 　9.05
0
0%		9.01
-0.04
-0.44%		9.03
0.02
0.22%		9.03
0
0%		9.01
-0.02
-0.22%		 9.05
12 月　9.01
0
0%		9.04
0.03
0.33%		9.00
-0.04
-0.44%		9.00
0
0%		9.01
0.01
0.11%		 　9.04
0.03
0.33%		9.05
0.01
0.11%		9.01
-0.04
-0.44%		9.02
0.01
0.11%		9.07
0.05
0.55%		 　9.05
-0.02
-0.22%		9.09
0.04
0.44%		9.08
-0.01
-0.11%		9.15
0.07
0.77%		9.06
-0.09
-0.98%		 　9.12
0.06
0.66%		9.12
0
0%		9.14
0.02
0.22%		9.13
-0.01
-0.11%		9.12
-0.01
-0.11%		 　9.10
-0.02
-0.22%		9.06
-0.04
-0.44%		9.07

說明:最高漲幅:3.74%最低跌幅:-3.32% 最高價:11.20最低價:9.00平均價:9.6,灰色底表示週末,漲116天(7.87)元,跌145天(-10.61)元,平盤42天
4%=1,3%=3,2%=9,1%=39,0%=106,-0%=3,-1%=9,-2%=59,-3%=74,

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 2610 4924368 1407 53732930 11.00 11.00 10.85 10.95 0.05 0% 10.90 30 10.95 341 23.80
2019-01-03 2610 6410851 1147 70036895 10.95 11.00 10.85 10.95 0.00 0% 10.90 116 10.95 575 23.80
2019-01-04 2610 7731340 1481 83831001 10.80 10.95 10.75 10.80 0.15 -1.37% 10.80 210 10.85 472 23.48
2019-01-07 2610 12577888 2973 138351718 10.90 11.05 10.85 11.05 0.25 2.31% 11.00 479 11.05 148 24.02
2019-01-08 2610 20414708 5686 228656021 11.10 11.25 11.10 11.20 0.15 1.36% 11.15 563 11.20 75 24.35
2019-01-09 2610 9502681 2730 106164284 11.20 11.25 11.10 11.15 0.05 -0.45% 11.15 387 11.20 1311 24.24
2019-01-10 2610 10726516 2101 117885626 11.10 11.10 10.90 10.95 0.20 -1.79% 10.95 85 11.00 799 23.80
2019-01-11 2610 13715321 3124 148061829 10.95 11.00 10.50 10.70 0.25 -2.28% 10.65 1287 10.70 139 23.26
2019-01-14 2610 3724816 1328 40052708 10.70 10.80 10.70 10.70 0.00 0% 10.70 603 10.75 107 23.26
2019-01-15 2610 13236547 2609 145789567 10.80 11.10 10.75 11.10 0.40 3.74% 11.05 305 11.10 1177 24.13
2019-01-16 2610 5634233 1897 62044735 11.10 11.10 10.95 11.00 0.10 -0.9% 10.95 887 11.00 565 23.91
2019-01-17 2610 5782308 2516 63261175 11.05 11.05 10.85 10.95 0.05 -0.45% 10.90 198 10.95 518 23.80
2019-01-18 2610 4035372 2158 44165276 11.00 11.00 10.85 11.00 0.05 0.46% 10.90 249 11.00 1896 23.91
2019-01-21 2610 8435220 1862 91634510 11.00 11.00 10.80 10.90 0.10 -0.91% 10.85 444 10.90 122 23.70
2019-01-22 2610 14457388 4430 154593297 10.85 10.85 10.60 10.65 0.25 -2.29% 10.65 703 10.70 1056 23.15
2019-01-23 2610 13481317 5156 141462331 10.60 10.65 10.40 10.50 0.15 -1.41% 10.45 337 10.50 359 22.83
2019-01-24 2610 7332353 2677 78070004 10.60 10.70 10.60 10.70 0.20 1.9% 10.65 191 10.70 61 23.26
2019-01-25 2610 6118167 1823 65398403 10.70 10.75 10.60 10.70 0.00 0% 10.65 69 10.70 1221 23.26
2019-01-28 2610 12911364 2400 135544635 10.55 10.60 10.40 10.45 0.25 -2.34% 10.45 2433 10.50 230 22.72
2019-01-29 2610 6888677 1992 72556341 10.45 10.65 10.45 10.60 0.15 1.44% 10.60 53 10.65 944 23.04
2019-01-30 2610 5867759 1881 61967797 10.60 10.65 10.50 10.55 0.05 -0.47% 10.50 1268 10.55 86 22.93
2019-02-11 2610 51315030 11029 517400099 9.95 10.30 9.92 10.20 0.35 -3.32% 10.20 83 10.25 570 22.17
2019-02-12 2610 26854898 4768 272244594 10.15 10.25 10.05 10.20 0.00 0% 10.15 1617 10.20 563 22.17
2019-02-13 2610 29675997 5617 304212049 10.20 10.35 10.15 10.20 0.00 0% 10.15 814 10.20 482 22.17
2019-02-14 2610 22958467 4523 233918965 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 779 10.20 842 22.07
2019-02-18 2610 16134741 3882 161937310 10.15 10.20 10.00 10.00 0.10 -1.48% 10.00 1058 10.05 611 21.74
2019-02-19 2610 9522679 2232 95356330 10.00 10.05 9.99 10.00 0.00 0% 10.00 104 10.05 1256 21.74
2019-02-20 2610 16923811 3328 169167149 10.00 10.05 9.98 9.98 0.02 -0.2% 9.98 358 9.99 19 21.70
2019-02-21 2610 13839956 2499 139020441 10.00 10.15 10.00 10.10 0.12 1.2% 10.05 391 10.10 621 21.96
2019-02-22 2610 9903094 2169 100061085 10.10 10.15 10.05 10.10 0.00 0% 10.05 579 10.10 1049 21.96
2019-02-25 2610 10408878 1564 105425802 10.10 10.20 10.05 10.15 0.05 0.5% 10.15 453 10.20 2102 22.07
2019-02-26 2610 12420651 2463 126343898 10.20 10.20 10.10 10.20 0.05 0.49% 10.15 17 10.20 1663 22.17
2019-02-27 2610 15947530 2690 162181423 10.15 10.25 10.10 10.15 0.05 -0.49% 10.15 436 10.20 850 22.07
2019-03-04 2610 13363746 2815 136151005 10.20 10.25 10.10 10.15 0.00 0% 10.15 360 10.20 391 22.07
2019-03-05 2610 6169221 1205 62653722 10.20 10.25 10.10 10.10 0.05 -0.49% 10.10 1977 10.15 283 21.96
2019-03-06 2610 9200375 1608 92609750 10.10 10.15 10.00 10.05 0.05 -0.5% 10.00 3898 10.05 282 21.85
2019-03-07 2610 7060902 1460 70737820 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 1105 10.05 1132 21.74
2019-03-08 2610 5565593 1661 55759280 10.00 10.05 10.00 10.00 0.00 0% 10.00 1245 10.05 1024 21.74
2019-03-11 2610 9741725 2433 97107468 10.00 10.05 9.93 9.93 0.07 -0.7% 9.92 388 9.93 7 21.59
2019-03-12 2610 5662686 1479 56506291 9.99 10.05 9.94 9.94 0.01 0.1% 9.94 472 9.98 19 21.61
2019-03-13 2610 4898483 1752 48735023 9.98 10.00 9.93 9.93 0.01 -0.1% 9.93 381 9.94 4 21.59
2019-03-14 2610 14025686 4485 138193125 9.94 9.97 9.79 9.81 0.12 -1.21% 9.80 93 9.81 68 21.33
2019-03-15 2610 12780654 2671 125130150 9.80 9.89 9.75 9.75 0.06 -0.61% 9.75 310 9.77 169 21.20
2019-03-18 2610 4054143 1428 39872847 9.78 9.89 9.78 9.83 0.08 0.82% 9.83 10 9.84 29 21.37
2019-03-19 2610 13197288 3796 128559290 9.85 9.85 9.70 9.70 0.13 -1.32% 9.70 680 9.71 131 21.09
2019-03-20 2610 16113428 4722 155324233 9.70 9.76 9.55 9.62 0.08 -0.82% 9.62 166 9.63 20 20.91
2019-03-21 2610 13596332 4150 133023159 9.67 9.85 9.63 9.85 0.23 2.39% 9.84 93 9.85 314 29.85
2019-03-22 2610 10131127 3423 100281389 9.87 9.93 9.85 9.87 0.02 0.2% 9.87 754 9.88 17 29.91
2019-03-25 2610 6087448 1602 59968084 9.86 9.90 9.77 9.89 0.02 0.2% 9.88 10 9.89 77 29.97
2019-03-26 2610 5252107 1256 51798301 9.90 9.92 9.83 9.92 0.03 0.3% 9.89 1 9.92 52 30.06
2019-03-27 2610 3822151 1506 37684659 9.90 9.90 9.83 9.86 0.06 -0.6% 9.86 26 9.87 65 29.88
2019-03-28 2610 3391179 1051 33397399 9.85 9.90 9.82 9.83 0.03 -0.3% 9.83 189 9.84 1 29.79
2019-03-29 2610 5569435 1527 54791074 9.83 9.86 9.81 9.86 0.03 0.31% 9.85 22 9.86 267 29.88
2019-04-01 2610 7035320 1559 68932139 9.86 9.86 9.78 9.79 0.07 -0.71% 9.79 32 9.80 122 29.67
2019-04-02 2610 8028050 2018 78464707 9.82 9.85 9.73 9.76 0.03 -0.31% 9.75 100 9.76 229 29.58
2019-04-03 2610 5924697 1952 58419219 9.76 9.91 9.76 9.91 0.15 1.54% 9.90 11 9.91 108 30.03
2019-04-08 2610 6771019 1724 67118795 9.91 9.94 9.88 9.93 0.02 0.2% 9.92 35 9.93 63 30.09
2019-04-09 2610 4122969 2009 40850512 9.93 9.93 9.87 9.93 0.00 0% 9.92 517 9.93 139 30.09
2019-04-10 2610 7883694 2811 77755267 9.93 9.93 9.80 9.87 0.06 -0.6% 9.87 80 9.88 2 29.91
2019-04-11 2610 2956246 1009 29142174 9.87 9.90 9.84 9.88 0.01 0.1% 9.87 11 9.88 17 29.94
2019-04-12 2610 3412820 1059 33771868 9.90 9.92 9.85 9.89 0.01 0.1% 9.89 627 9.90 23 29.97
2019-04-15 2610 8728502 2368 86940853 9.90 10.00 9.90 10.00 0.11 1.11% 9.99 136 10.00 262 30.30
2019-04-17 2610 5991693 1360 59548108 9.98 9.99 9.90 9.95 0.03 -0.5% 9.92 4 9.95 164 30.15
2019-04-18 2610 12384744 3492 121621346 9.95 9.96 9.75 9.80 0.15 -1.51% 9.79 9 9.80 893 29.70
2019-04-19 2610 10130787 3219 98680133 9.85 9.85 9.70 9.73 0.07 -0.71% 9.72 86 9.73 139 29.48
2019-04-22 2610 3993212 1251 38851695 9.77 9.78 9.70 9.72 0.01 -0.1% 9.72 107 9.73 3 29.45
2019-04-23 2610 4805950 1400 46699552 9.75 9.77 9.70 9.71 0.01 -0.1% 9.70 460 9.71 127 29.42
2019-04-24 2610 8766141 2708 84645621 9.75 9.76 9.62 9.63 0.08 -0.82% 9.62 235 9.63 16 29.18
2019-04-25 2610 5871350 1891 56592593 9.69 9.69 9.61 9.66 0.03 0.31% 9.65 3 9.66 33 29.27
2019-04-26 2610 3541978 1351 34314310 9.68 9.71 9.66 9.71 0.05 0.52% 9.70 26 9.71 54 29.42
2019-04-29 2610 3727449 1100 36421854 9.77 9.82 9.73 9.82 0.11 1.13% 9.81 1 9.82 34 29.76
2019-04-30 2610 5199342 1650 50807029 9.82 9.83 9.72 9.80 0.02 -0.2% 9.79 1 9.80 341 29.70
2019-05-02 2610 4855367 1591 47315986 9.80 9.80 9.72 9.73 0.07 -0.71% 9.73 112 9.74 515 29.48
2019-05-03 2610 2337584 760 22801627 9.73 9.78 9.73 9.75 0.02 0.21% 9.75 38 9.76 30 29.55
2019-05-06 2610 9093742 2834 87458301 9.74 9.74 9.58 9.62 0.13 -1.33% 9.61 88 9.62 24 29.15
2019-05-07 2610 3749373 1363 36115916 9.67 9.68 9.60 9.63 0.01 0.1% 9.63 148 9.64 23 29.18
2019-05-08 2610 8669596 2722 82901737 9.60 9.60 9.55 9.55 0.08 -0.83% 9.55 1213 9.57 468 28.94
2019-05-09 2610 24206429 6986 225780706 9.50 9.51 9.26 9.26 0.29 -3.04% 9.26 1203 9.28 24 33.07
2019-05-10 2610 10584760 3400 98584494 9.29 9.40 9.22 9.26 0.00 0% 9.26 357 9.28 1 33.07
2019-05-13 2610 7473333 2112 69493625 9.32 9.33 9.28 9.30 0.04 0.43% 9.30 419 9.31 26 33.21
2019-05-14 2610 10920152 3151 101682690 9.30 9.40 9.27 9.33 0.03 0.32% 9.33 217 9.36 139 33.32
2019-05-15 2610 8743898 2630 83250684 9.33 9.60 9.33 9.58 0.25 2.68% 9.58 34 9.59 179 34.21
2019-05-16 2610 5772733 2053 54999791 9.58 9.60 9.48 9.48 0.10 -1.04% 9.48 73 9.50 40 33.86
2019-05-17 2610 6935155 2616 65309863 9.59 9.59 9.34 9.35 0.13 -1.37% 9.35 71 9.37 2 33.39
2019-05-20 2610 5107269 1837 48479501 9.35 9.55 9.35 9.51 0.16 1.71% 9.51 10 9.52 62 33.96
2019-05-22 2610 4857582 1618 45870762 9.48 9.52 9.40 9.47 0.04 -0.42% 9.47 76 9.48 13 33.82
2019-05-23 2610 3696207 1492 34719998 9.45 9.45 9.36 9.42 0.05 -0.53% 9.41 1 9.42 55 33.64
2019-05-24 2610 6838235 1978 65129730 9.50 9.57 9.45 9.55 0.13 1.38% 9.54 73 9.55 19 34.11
2019-05-27 2610 6890597 1849 66518744 9.58 9.68 9.56 9.67 0.12 1.26% 9.66 13 9.67 85 34.54
2019-05-28 2610 13484947 1132 129532232 9.69 9.70 9.58 9.60 0.07 -0.72% 9.60 78 9.61 72 34.29
2019-05-29 2610 4940580 1166 47446586 9.57 9.67 9.55 9.59 0.01 -0.1% 9.59 40 9.60 1 34.25
2019-05-30 2610 3332367 1013 31941505 9.55 9.66 9.55 9.57 0.02 -0.21% 9.57 136 9.59 1 34.18
2019-05-31 2610 8835169 2338 85599021 9.55 9.75 9.54 9.74 0.17 1.78% 9.73 50 9.74 296 34.79
2019-06-03 2610 5089374 1476 49321386 9.74 9.75 9.67 9.69 0.05 -0.51% 9.68 56 9.69 45 34.61
2019-06-04 2610 3250491 1296 31534312 9.69 9.74 9.67 9.70 0.01 0.1% 9.69 1 9.70 428 34.64
2019-06-05 2610 3610660 1354 35088578 9.69 9.75 9.69 9.70 0.00 0% 9.70 543 9.71 22 34.64
2019-06-06 2610 7028598 1816 68589867 9.70 9.79 9.70 9.79 0.09 0.93% 9.78 272 9.79 590 34.96
2019-06-10 2610 5439585 1604 53141457 9.80 9.83 9.73 9.74 0.05 -0.51% 9.74 461 9.75 4 34.79
2019-06-11 2610 7215686 1851 70835863 9.75 9.85 9.75 9.85 0.11 1.13% 9.82 243 9.85 558 35.18
2019-06-12 2610 6268534 2178 61717754 9.86 9.87 9.81 9.83 0.02 -0.2% 9.83 196 9.84 6 35.11
2019-06-13 2610 5929166 1792 58569567 9.83 9.90 9.82 9.86 0.03 0.31% 9.86 9 9.87 11 35.21
2019-06-14 2610 8002744 2590 78237019 9.84 9.84 9.70 9.70 0.16 -1.62% 9.70 353 9.71 18 34.64
2019-06-17 2610 7262188 2954 70855756 9.70 9.83 9.70 9.83 0.13 1.34% 9.82 126 9.83 272 35.11
2019-06-18 2610 7404749 2153 72609145 9.83 9.86 9.75 9.80 0.03 -0.31% 9.79 141 9.80 15 35.00
2019-06-19 2610 9948753 3093 98163346 9.85 9.90 9.81 9.89 0.09 0.92% 9.88 35 9.89 142 35.32
2019-06-20 2610 19806697 4757 199343469 9.92 10.20 9.90 10.20 0.31 3.13% 10.15 81 10.20 2807 36.43
2019-06-21 2610 31681350 4664 325083889 10.35 10.35 10.10 10.30 0.10 0.98% 10.30 1023 10.35 3999 36.79
2019-06-24 2610 12845282 2843 130713472 10.30 10.30 10.10 10.15 0.15 -1.46% 10.15 525 10.20 529 36.25
2019-06-25 2610 13708486 2752 137179240 10.15 10.20 9.92 10.00 0.15 -1.48% 10.00 293 10.05 881 35.71
2019-06-26 2610 9756903 3022 96903216 9.98 10.05 9.86 9.93 0.07 -0.7% 9.91 27 9.93 73 35.46
2019-06-27 2610 9712505 2665 96568576 9.96 10.00 9.91 9.96 0.03 0.3% 9.93 1 9.96 108 35.57
2019-06-28 2610 8396016 2187 82479114 9.95 9.95 9.75 9.84 0.12 -1.2% 9.83 25 9.84 52 35.14
2019-07-01 2610 8845814 1791 86552883 9.81 9.87 9.75 9.75 0.09 -0.91% 9.75 425 9.78 21 34.82
2019-07-02 2610 8941591 2162 86970959 9.75 9.80 9.68 9.69 0.06 -0.62% 9.69 340 9.70 10 34.61
2019-07-03 2610 4670465 1236 45486096 9.75 9.79 9.71 9.73 0.04 0.41% 9.73 11 9.74 19 34.75
2019-07-04 2610 5284604 1436 51662182 9.79 9.81 9.75 9.79 0.06 0.62% 9.78 117 9.79 31 34.96
2019-07-05 2610 5461214 1417 53756894 9.80 9.88 9.80 9.87 0.08 0.82% 9.86 83 9.87 45 35.25
2019-07-08 2610 7816306 1258 77004274 9.88 9.92 9.75 9.85 0.02 -0.2% 9.85 503 9.86 9 35.18
2019-07-09 2610 5751496 975 56495650 9.85 9.86 9.81 9.81 0.04 -0.41% 9.81 281 9.83 4 35.04
2019-07-10 2610 5393444 1290 53112148 9.81 9.88 9.78 9.86 0.05 0.51% 9.86 88 9.87 70 35.21
2019-07-11 2610 3835351 725 37865513 9.88 9.89 9.86 9.86 0.00 0% 9.86 1046 9.87 1 35.21
2019-07-12 2610 4196111 1222 41322068 9.86 9.88 9.82 9.87 0.01 0.1% 9.86 25 9.87 53 35.25
2019-07-15 2610 6323766 1610 62210687 9.87 9.93 9.78 9.91 0.04 0.41% 9.89 10 9.91 25 35.39
2019-07-16 2610 4069968 1472 40234715 9.91 9.91 9.86 9.86 0.05 -0.5% 9.86 290 9.88 8 35.21
2019-07-17 2610 5558642 2014 54816742 9.90 9.90 9.83 9.83 0.03 -0.3% 9.83 312 9.85 1 35.11
2019-07-18 2610 6530776 1708 64053602 9.86 9.87 9.76 9.76 0.07 -0.71% 9.76 88 9.78 1 34.86
2019-07-19 2610 6007285 1690 59095477 9.80 9.87 9.77 9.84 0.08 0.82% 9.83 1 9.84 38 35.14
2019-07-22 2610 7812138 1519 77262367 9.84 9.93 9.84 9.89 0.05 0.51% 9.89 59 9.90 205 35.32
2019-07-23 2610 6261455 1645 60562208 9.69 9.70 9.65 9.65 0.00 -2.43% 9.65 276 9.66 21 34.46
2019-07-24 2610 6223907 2034 59715500 9.60 9.64 9.56 9.60 0.05 -0.52% 9.60 17 9.61 19 34.29
2019-07-25 2610 7746978 1820 73857136 9.56 9.60 9.50 9.59 0.01 -0.1% 9.58 3 9.59 61 34.25
2019-07-26 2610 8091411 1898 76866760 9.59 9.59 9.48 9.50 0.09 -0.94% 9.50 35 9.51 48 33.93
2019-07-29 2610 6263652 1817 59231354 9.46 9.51 9.43 9.45 0.05 -0.53% 9.45 211 9.47 11 33.75
2019-07-30 2610 4944945 1294 46819631 9.47 9.52 9.45 9.45 0.00 0% 9.45 352 9.46 17 33.75
2019-07-31 2610 5356478 1938 50963771 9.47 9.58 9.42 9.56 0.11 1.16% 9.55 1 9.56 113 34.14
2019-08-01 2610 11849085 2845 111149484 9.44 9.44 9.35 9.39 0.17 -1.78% 9.38 3 9.39 58 33.54
2019-08-02 2610 9811260 2483 91099912 9.32 9.35 9.27 9.27 0.12 -1.28% 9.27 142 9.28 224 33.11
2019-08-05 2610 9003793 2544 83209170 9.25 9.40 9.20 9.33 0.06 0.65% 9.33 9 9.34 70 33.32
2019-08-06 2610 7814817 2760 71878711 9.20 9.24 9.16 9.20 0.13 -1.39% 9.20 337 9.21 127 32.86
2019-08-07 2610 5305715 1795 48919877 9.20 9.26 9.19 9.24 0.04 0.43% 9.22 40 9.24 50 54.35
2019-08-08 2610 6549863 2052 60343099 9.24 9.27 9.18 9.23 0.01 -0.11% 9.23 11 9.24 31 54.29
2019-08-12 2610 4968861 1617 45728889 9.20 9.25 9.17 9.19 0.04 -0.43% 9.19 23 9.20 17 54.06
2019-08-13 2610 8344272 2585 76164253 9.19 9.20 9.10 9.10 0.09 -0.98% 9.10 1900 9.11 19 53.53
2019-08-14 2610 5838755 2031 53219997 9.13 9.15 9.10 9.10 0.00 0% 9.10 1330 9.11 16 53.53
2019-08-15 2610 7578932 2463 68711468 9.09 9.14 9.02 9.04 0.06 -0.66% 9.04 298 9.07 2 53.18
2019-08-16 2610 15100016 5681 139905450 9.05 9.41 9.04 9.35 0.31 3.43% 9.34 64 9.35 117 55.00
2019-08-19 2610 9897893 3625 92168080 9.35 9.38 9.18 9.30 0.05 -0.53% 9.30 39 9.32 86 54.71
2019-08-20 2610 6611285 2157 60911331 9.26 9.26 9.19 9.20 0.10 -1.08% 9.19 310 9.20 34 54.12
2019-08-21 2610 3957811 1580 36371968 9.20 9.22 9.16 9.22 0.02 0.22% 9.21 10 9.22 4 54.24
2019-08-22 2610 4054348 1409 37225714 9.29 9.29 9.15 9.15 0.07 -0.76% 9.15 91 9.17 61 53.82
2019-08-23 2610 2292753 1005 21027096 9.15 9.20 9.15 9.20 0.05 0.55% 9.19 5 9.20 123 54.12
2019-08-26 2610 6699356 2123 60971454 9.12 9.13 9.08 9.09 0.11 -1.2% 9.09 41 9.10 57 53.47
2019-08-27 2610 13015367 2089 118880206 9.11 9.18 9.08 9.18 0.09 0.99% 9.17 42 9.18 175 54.00
2019-08-28 2610 4744763 1277 43286694 9.17 9.17 9.10 9.15 0.03 -0.33% 9.13 10 9.15 69 53.82
2019-08-29 2610 10818356 2952 98300806 9.11 9.15 9.06 9.09 0.06 -0.66% 9.09 27 9.10 15 53.47
2019-08-30 2610 7732889 1948 70941326 9.17 9.24 9.10 9.24 0.15 1.65% 9.23 51 9.24 42 54.35
2019-09-02 2610 2016257 536 18563098 9.24 9.24 9.18 9.23 0.01 -0.11% 9.22 19 9.23 83 54.29
2019-09-03 2610 3696777 1042 34005831 9.22 9.23 9.16 9.20 0.03 -0.33% 9.20 67 9.21 2 54.12
2019-09-04 2610 5805714 1799 53420024 9.19 9.24 9.16 9.21 0.01 0.11% 9.21 32 9.22 7 54.18
2019-09-05 2610 5963625 1500 54913384 9.23 9.23 9.19 9.22 0.01 0.11% 9.21 30 9.22 129 54.24
2019-09-06 2610 5013328 1858 46311166 9.23 9.26 9.19 9.23 0.01 0.11% 9.23 6 9.24 22 54.29
2019-09-09 2610 3167562 1175 29265674 9.24 9.29 9.21 9.23 0.00 0% 9.22 17 9.23 50 54.29
2019-09-10 2610 5455305 1727 50323570 9.25 9.26 9.19 9.21 0.02 -0.22% 9.20 117 9.21 1 54.18
2019-09-11 2610 4811661 1836 44271158 9.21 9.25 9.16 9.16 0.05 -0.54% 9.16 496 9.17 4 53.88
2019-09-12 2610 6165763 1610 56977391 9.20 9.28 9.20 9.21 0.05 0.55% 9.21 121 9.22 2 54.18
2019-09-16 2610 9733331 3035 89027326 9.20 9.21 9.11 9.12 0.09 -0.98% 9.11 198 9.12 40 53.65
2019-09-17 2610 5759140 1849 52519154 9.10 9.15 9.09 9.11 0.01 -0.11% 9.11 97 9.13 29 53.59
2019-09-18 2610 8503332 2753 78193454 9.13 9.24 9.13 9.24 0.13 1.43% 9.21 23 9.24 164 54.35
2019-09-19 2610 4736241 1392 43719028 9.24 9.30 9.18 9.18 0.06 -0.65% 9.18 35 9.20 1 54.00
2019-09-20 2610 6373418 1049 58630653 9.19 9.21 9.16 9.21 0.03 0.33% 9.20 5 9.21 10 54.18
2019-09-23 2610 3510886 1067 32378393 9.25 9.25 9.21 9.21 0.00 0% 9.21 79 9.22 10 54.18
2019-09-24 2610 4795768 1424 43980029 9.21 9.22 9.14 9.15 0.06 -0.65% 9.14 400 9.15 381 53.82
2019-09-25 2610 12134604 2234 110496325 9.17 9.18 9.09 9.10 0.05 -0.55% 9.09 1217 9.10 1578 53.53
2019-09-26 2610 6472867 1995 58870998 9.16 9.16 9.06 9.09 0.01 -0.11% 9.09 349 9.10 1 53.47
2019-09-27 2610 5123461 1629 46601544 9.10 9.13 9.08 9.08 0.01 -0.11% 9.08 283 9.09 2 53.41
2019-10-01 2610 4415748 1478 40183534 9.10 9.15 9.08 9.10 0.02 0.22% 9.09 95 9.10 103 53.53
2019-10-02 2610 2304188 689 20949716 9.11 9.12 9.07 9.11 0.01 0.11% 9.10 204 9.11 29 53.59
2019-10-03 2610 5272556 1519 47824579 9.07 9.10 9.05 9.07 0.04 -0.44% 9.06 414 9.07 11 53.35
2019-10-04 2610 12907035 2153 116853516 9.07 9.10 9.03 9.07 0.00 0% 9.07 54 9.08 28 53.35
2019-10-07 2610 2601879 849 23678125 9.07 9.13 9.07 9.10 0.03 0.33% 9.10 185 9.12 45 53.53
2019-10-08 2610 3815649 944 34780348 9.10 9.14 9.10 9.11 0.01 0.11% 9.11 110 9.12 16 53.59
2019-10-09 2610 4646509 1795 42188345 9.11 9.13 9.06 9.06 0.05 -0.55% 9.06 144 9.08 38 53.29
2019-10-14 2610 11371886 3086 103237900 9.12 9.14 9.05 9.06 0.00 0% 9.05 289 9.06 128 53.29
2019-10-15 2610 6072160 2150 54961666 9.08 9.10 9.03 9.06 0.00 0% 9.05 344 9.06 6299 53.29
2019-10-16 2610 8720416 2741 79555118 9.06 9.16 9.06 9.16 0.10 1.1% 9.15 312 9.16 652 53.88
2019-10-17 2610 7338329 2022 67334987 9.16 9.20 9.14 9.18 0.02 0.22% 9.17 202 9.18 138 54.00
2019-10-18 2610 7579086 1525 69399638 9.18 9.19 9.11 9.19 0.01 0.11% 9.17 100 9.19 140 54.06
2019-10-21 2610 4920178 1401 45228714 9.19 9.21 9.15 9.20 0.01 0.11% 9.20 26 9.21 415 54.12
2019-10-22 2610 6449321 1699 59452393 9.21 9.24 9.18 9.22 0.02 0.22% 9.22 23 9.23 151 54.24
2019-10-23 2610 4529988 1663 41527984 9.23 9.23 9.13 9.13 0.09 -0.98% 9.13 207 9.14 24 53.71
2019-10-24 2610 5275840 1773 48218860 9.13 9.17 9.12 9.13 0.00 0% 9.12 269 9.13 26 53.71
2019-10-25 2610 8672322 1872 78956724 9.15 9.17 9.08 9.13 0.00 0% 9.12 3 9.13 98 53.71
2019-10-28 2610 7552294 1880 68659066 9.15 9.15 9.07 9.09 0.04 -0.44% 9.08 124 9.09 50 53.47
2019-10-29 2610 12880667 3515 116696317 9.10 9.12 9.04 9.07 0.02 -0.22% 9.06 173 9.07 47 53.35
2019-10-30 2610 5837585 1857 52975690 9.08 9.10 9.05 9.10 0.03 0.33% 9.09 23 9.10 155 53.53
2019-10-31 2610 6597483 1687 59840353 9.10 9.11 9.05 9.06 0.04 -0.44% 9.06 211 9.07 49 53.29
2019-11-01 2610 2573604 971 23341915 9.08 9.09 9.05 9.07 0.01 0.11% 9.07 169 9.08 60 53.35
2019-11-04 2610 4953278 1586 45010625 9.08 9.11 9.06 9.10 0.03 0.33% 9.09 20 9.10 60 53.53
2019-11-05 2610 11977581 2359 108632187 9.10 9.11 9.05 9.09 0.01 -0.11% 9.07 12 9.09 64 53.47
2019-11-06 2610 11608012 2674 105175170 9.10 9.11 9.05 9.06 0.03 -0.33% 9.06 135 9.07 107 53.29
2019-11-07 2610 10610799 3226 96064408 9.06 9.08 9.04 9.08 0.02 0.22% 9.06 17 9.08 108 53.41
2019-11-08 2610 8311196 2660 75247951 9.10 9.10 9.04 9.05 0.03 -0.33% 9.04 1391 9.05 53 301.67
2019-11-11 2610 11964003 2859 108075707 9.05 9.06 9.02 9.04 0.01 -0.11% 9.04 242 9.05 139 301.33
2019-11-12 2610 6997115 2255 63212815 9.05 9.05 9.03 9.03 0.01 -0.11% 9.03 495 9.04 22 301.00
2019-11-13 2610 7092201 2151 64063724 9.03 9.05 9.03 9.03 0.00 0% 9.03 569 9.04 50 301.00
2019-11-14 2610 6599820 1502 59576856 9.03 9.04 9.02 9.03 0.00 0% 9.03 157 9.04 211 301.00
2019-11-15 2610 5659135 1718 51180105 9.05 9.06 9.03 9.04 0.01 0.11% 9.04 160 9.05 8 301.33
2019-11-18 2610 5056651 1320 45692935 9.04 9.05 9.03 9.05 0.01 0.11% 9.04 8 9.05 117 301.67
2019-11-19 2610 4753769 1320 43093850 9.03 9.09 9.03 9.09 0.04 0.44% 9.07 5 9.09 83 303.00
2019-11-20 2610 8866731 2171 80655671 9.08 9.15 9.06 9.10 0.01 0.11% 9.10 96 9.11 275 303.33
2019-11-21 2610 5496183 1252 49837014 9.08 9.09 9.05 9.05 0.05 -0.55% 9.05 198 9.07 20 301.67
2019-11-22 2610 6679782 1728 60425367 9.05 9.07 9.03 9.05 0.00 0% 9.04 126 9.05 342 301.67
2019-11-25 2610 8352073 1818 75630707 9.06 9.08 9.05 9.05 0.00 0% 9.05 218 9.06 537 301.67
2019-11-26 2610 18609648 3078 167927352 9.05 9.06 9.01 9.01 0.04 -0.44% 9.01 861 9.02 3 300.33
2019-11-27 2610 7349769 2518 66369368 9.05 9.05 9.02 9.03 0.02 0.22% 9.03 335 9.04 33 301.00
2019-11-28 2610 6656712 2310 60071343 9.03 9.04 9.01 9.03 0.00 0% 9.03 427 9.04 44 301.00
2019-11-29 2610 11923667 2481 107486144 9.02 9.04 9.00 9.01 0.02 -0.22% 9.01 64 9.02 1224 300.33
2019-12-02 2610 10189014 2520 91802350 9.03 9.04 9.00 9.01 0.00 0% 9.01 45 9.02 114 300.33
2019-12-03 2610 9650533 2823 86937527 9.01 9.04 9.00 9.04 0.03 0.33% 9.02 251 9.04 71 301.33
2019-12-04 2610 6908178 2084 62261248 9.03 9.03 9.00 9.00 0.04 -0.44% 9.00 3467 9.01 51 300.00
2019-12-05 2610 9060699 2805 81634101 9.01 9.04 9.00 9.00 0.00 0% 9.00 1298 9.01 54 300.00
2019-12-06 2610 5798045 2541 52217115 9.01 9.03 9.00 9.01 0.01 0.11% 9.01 78 9.02 70 300.33
2019-12-09 2610 3537629 1024 31944821 9.01 9.05 9.01 9.04 0.03 0.33% 9.04 123 9.05 145 301.33
2019-12-10 2610 5211076 1571 47147709 9.04 9.08 9.02 9.05 0.01 0.11% 9.04 2 9.05 25 301.67
2019-12-11 2610 5948956 1953 53620191 9.03 9.05 9.00 9.01 0.04 -0.44% 9.00 2296 9.02 56 300.33
2019-12-12 2610 6729350 1895 60741002 9.05 9.05 9.01 9.02 0.01 0.11% 9.02 236 9.03 3 300.67
2019-12-13 2610 8255014 2478 74804993 9.08 9.08 9.04 9.07 0.05 0.55% 9.06 7 9.07 224 302.33
2019-12-16 2610 6196059 1554 56043854 9.07 9.08 9.02 9.05 0.02 -0.22% 9.04 21 9.05 16 301.67
2019-12-17 2610 6104770 1889 55352346 9.08 9.09 9.05 9.09 0.04 0.44% 9.07 71 9.09 397 303.00
2019-12-18 2610 7111125 1861 64629786 9.09 9.10 9.06 9.08 0.01 -0.11% 9.08 7 9.09 141 302.67
2019-12-19 2610 8699627 1638 79294509 9.10 9.15 9.08 9.15 0.07 0.77% 9.14 1 9.15 528 305.00
2019-12-20 2610 11711880 2138 106521359 9.16 9.17 9.06 9.06 0.09 -0.98% 9.06 171 9.07 1 302.00
2019-12-23 2610 6505620 1329 59169803 9.10 9.12 9.08 9.12 0.06 0.66% 9.11 1 9.12 99 304.00
2019-12-24 2610 3970183 1161 36135794 9.12 9.13 9.08 9.12 0.00 0% 9.11 1 9.12 113 304.00
2019-12-25 2610 3078055 998 28075600 9.11 9.14 9.09 9.14 0.02 0.22% 9.12 45 9.14 275 304.67
2019-12-26 2610 2701840 525 24649571 9.14 9.15 9.11 9.13 0.01 -0.11% 9.12 150 9.13 293 304.33
2019-12-27 2610 3528701 1022 32141799 9.14 9.14 9.10 9.12 0.01 -0.11% 9.11 8 9.12 6 304.00
2019-12-30 2610 5083601 1263 46190336 9.12 9.12 9.07 9.10 0.02 -0.22% 9.08 5 9.10 428 303.33
2019-12-31 2610 4862186 1142 44104465 9.08 9.09 9.06 9.06 0.04 -0.44% 9.06 489 9.07 24 302.00