中航(2612)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　31.00
0
0%		31.05
0.05
0.16%		31.05
0
0%		 　31.10
0.05
0.16%		31.00
-0.1
-0.32%		31.20
0.2
0.65%		31.20
0
0%		31.20
0
0%		 　31.15
-0.05
-0.16%		31.20
0.05
0.16%		31.25
0.05
0.16%		31.10
-0.15
-0.48%		31.15
0.05
0.16%		 　31.25
0.1
0.32%		31.25
0
0%		30.95
-0.3
-0.96%		31.35
0.4
1.29%		31.15
-0.2
-0.64%		 　31.40
0.25
0.8%		30.85
-0.55
-1.75%		30.90
0.05
0.16%		 31.07
2 月　　　　　　　　　　29.10
-1.8
-5.83%		29.80
0.7
2.41%		29.10
-0.7
-2.35%		28.80
-0.3
-1.03%		 　　28.90
0.1
0.35%		29.00
0.1
0.35%		29.40
0.4
1.38%		29.75
0.35
1.19%		29.80
0.05
0.17%		 　29.70
-0.1
-0.34%		29.80
0.1
0.34%		29.75
-0.05
-0.17%		 29.54
3 月　　　30.05
0.3
1.01%		29.90
-0.15
-0.5%		30.00
0.1
0.33%		29.90
-0.1
-0.33%		29.80
-0.1
-0.33%		 　29.75
-0.05
-0.17%		30.00
0.25
0.84%		29.95
-0.05
-0.17%		30.10
0.15
0.5%		30.00
-0.1
-0.33%		 　30.20
0.2
0.67%		30.15
-0.05
-0.17%		29.80
-0.35
-1.16%		29.60
-0.2
-0.67%		29.35
-0.25
-0.84%		 　29.10
-0.25
-0.85%		29.20
0.1
0.34%		29.15
-0.05
-0.17%		29.40
0.25
0.86%		29.70
0.3
1.02%		 29.75
4 月29.85
0.15
0.51%		29.90
0.05
0.17%		29.90
0
0%		 　　　30.00
0.1
0.33%		29.95
-0.05
-0.17%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		30.00
0.1
0.33%		 　30.70
0.7
2.33%		 30.35
-0.35
-1.14%		30.70
0.35
1.15%		30.70
0
0%		 　30.70
0
0%		30.60
-0.1
-0.33%		31.20
0.6
1.96%		31.80
0.6
1.92%		31.55
-0.25
-0.79%		 　31.55
0
0%		32.35
0.8
2.54%		 30.71
5 月　32.75
0.4
1.24%		32.70
-0.05
-0.15%		 　31.50
-1.2
-3.67%		31.60
0.1
0.32%		31.25
-0.35
-1.11%		30.50
-0.75
-2.4%		30.30
-0.2
-0.66%		 　30.55
0.25
0.83%		30.60
0.05
0.16%		31.15
0.55
1.8%		30.70
-0.45
-1.44%		30.15
-0.55
-1.79%		 　30.15
0
0%		 31.90
1.75
5.8%		31.75
-0.15
-0.47%		31.65
-0.1
-0.31%		 　32.05
0.4
1.26%		31.90
-0.15
-0.47%		32.00
0.1
0.31%		32.85
0.85
2.66%		32.40
-0.45
-1.37%		31.41
6 月 　31.60
-0.8
-2.47%		31.05
-0.55
-1.74%		31.70
0.65
2.09%		31.70
0
0%		 　　31.55
-0.15
-0.47%		31.45
-0.1
-0.32%		31.05
-0.4
-1.27%		31.10
0.05
0.16%		31.10
0
0%		 　31.20
0.1
0.32%		31.10
-0.1
-0.32%		31.35
0.25
0.8%		31.65
0.3
0.96%		31.70
0.05
0.16%		 　32.00
0.3
0.95%		32.25
0.25
0.78%		33.25
1
3.1%		33.30
0.05
0.15%		33.15
-0.15
-0.45%		 31.9
7 月33.30
0.15
0.45%		34.00
0.7
2.1%		34.10
0.1
0.29%		34.15
0.05
0.15%		34.45
0.3
0.88%		 　33.35
-1.1
-3.19%		33.25
-0.1
-0.3%		33.40
0.15
0.45%		33.25
-0.15
-0.45%		33.00
-0.25
-0.75%		 　33.25
0.25
0.76%		34.05
0.8
2.41%		34.35
0.3
0.88%		35.70
1.35
3.93%		37.50
1.8
5.04%		 　40.60
3.1
8.27%		41.00
0.4
0.99%		39.10
-1.9
-4.63%		38.15
-0.95
-2.43%		37.40
-0.75
-1.97%		 　37.20
-0.2
-0.53%		36.50
-0.7
-1.88%		36.35
-0.15
-0.41%		35.62
8 月36.10
-0.25
-0.69%		34.90
-1.2
-3.32%		 　34.70
-0.2
-0.57%		34.35
-0.35
-1.01%		34.20
-0.15
-0.44%		33.55
-0.65
-1.9%		 　　34.30
0.75
2.24%		33.70
-0.6
-1.75%		34.50
0.8
2.37%		33.90
-0.6
-1.74%		34.60
0.7
2.06%		 　34.55
-0.05
-0.14%		33.40
-1.15
-3.33%		32.60
-0.8
-2.4%		32.30
-0.3
-0.92%		32.75
0.45
1.39%		 　32.10
-0.65
-1.98%		32.05
-0.05
-0.16%		32.65
0.6
1.87%		34.35
1.7
5.21%		34.05
-0.3
-0.87%		 33.87
9 月　35.45
1.4
4.11%		35.55
0.1
0.28%		36.00
0.45
1.27%		35.80
-0.2
-0.56%		34.90
-0.9
-2.51%		 　34.90
0
0%		33.75
-1.15
-3.3%		33.50
-0.25
-0.74%		33.60
0.1
0.3%		 　　33.40
-0.2
-0.6%		33.45
0.05
0.15%		33.45
0
0%		33.20
-0.25
-0.75%		32.60
-0.6
-1.81%		 　32.25
-0.35
-1.07%		32.50
0.25
0.78%		33.20
0.7
2.15%		32.55
-0.65
-1.96%		32.00
-0.55
-1.69%		 33.45
10 月31.80
-0.2
-0.63%		31.30
-0.5
-1.57%		31.80
0.5
1.6%		31.60
-0.2
-0.63%		 　32.00
0.4
1.27%		31.35
-0.65
-2.03%		31.50
0.15
0.48%		 　　　32.30
0.8
2.54%		31.90
-0.4
-1.24%		31.90
0
0%		31.85
-0.05
-0.16%		31.70
-0.15
-0.47%		 　32.05
0.35
1.1%		32.20
0.15
0.47%		31.85
-0.35
-1.09%		31.80
-0.05
-0.16%		31.85
0.05
0.16%		 　31.80
-0.05
-0.16%		31.65
-0.15
-0.47%		31.80
0.15
0.47%		31.30
-0.5
-1.57%		31.82
11 月31.30
0
0%		 　31.05
-0.25
-0.8%		31.20
0.15
0.48%		31.20
0
0%		30.80
-0.4
-1.28%		30.40
-0.4
-1.3%		 　29.75
-0.65
-2.14%		30.00
0.25
0.84%		29.85
-0.15
-0.5%		29.70
-0.15
-0.5%		29.65
-0.05
-0.17%		 　29.50
-0.15
-0.51%		29.75
0.25
0.85%		29.95
0.2
0.67%		29.50
-0.45
-1.5%		29.50
0
0%		 　30.00
0.5
1.69%		30.35
0.35
1.17%		30.70
0.35
1.15%		30.25
-0.45
-1.47%		30.00
-0.25
-0.83%		 30.17
12 月　30.00
0
0%		30.45
0.45
1.5%		30.35
-0.1
-0.33%		30.05
-0.3
-0.99%		30.00
-0.05
-0.17%		 　29.85
-0.15
-0.5%		30.00
0.15
0.5%		29.75
-0.25
-0.83%		29.55
-0.2
-0.67%		29.60
0.05
0.17%		 　29.70
0.1
0.34%		29.90
0.2
0.67%		30.40
0.5
1.67%		30.05
-0.35
-1.15%		30.00
-0.05
-0.17%		 　29.85
-0.15
-0.5%		29.70
-0.15
-0.5%		29.75
0.05
0.17%		29.70
-0.05
-0.17%		29.90
0.2
0.67%		 　29.70
-0.2
-0.67%		29.75
0.05
0.17%		29.89

說明:最高漲幅:8.27%最低跌幅:-5.83% 最高價:41.00最低價:28.80平均價:31.67,灰色底表示週末,漲135天(53.8)元,跌143天(-50.65)元,平盤25天
8%=2,6%=2,5%=2,4%=3,3%=5,2%=20,1%=52,0%=74,-0%=1,-1%=2,-2%=2,-3%=6,-4%=25,-5%=45,-6%=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 2612 87305 47 2738005 31.20 31.50 31.00 31.00 0.15 0% 31.00 5 31.05 1 12.20
2019-01-03 2612 97993 62 3057531 31.00 31.45 31.00 31.05 0.05 0.16% 31.05 9 31.35 29 12.22
2019-01-04 2612 135400 74 4234674 30.65 31.55 30.60 31.05 0.00 0% 31.05 1 31.20 1 12.22
2019-01-07 2612 154536 92 4812389 31.10 31.35 31.00 31.10 0.05 0.16% 31.05 28 31.10 4 12.24
2019-01-08 2612 97194 68 3027749 30.90 31.50 30.90 31.00 0.10 -0.32% 31.00 33 31.15 3 12.20
2019-01-09 2612 208217 111 6526677 31.00 31.60 31.00 31.20 0.20 0.65% 31.20 1 31.25 1 12.28
2019-01-10 2612 199295 130 6243073 31.05 31.60 31.05 31.20 0.00 0% 31.15 3 31.25 3 12.28
2019-01-11 2612 182523 101 5718639 31.15 31.60 31.10 31.20 0.00 0% 31.15 1 31.20 6 12.28
2019-01-14 2612 135044 85 4220817 31.10 31.50 30.90 31.15 0.05 -0.16% 31.15 19 31.25 1 12.26
2019-01-15 2612 115389 84 3617159 31.15 31.50 31.15 31.20 0.05 0.16% 31.20 2 31.30 2 12.28
2019-01-16 2612 145952 117 4578500 31.20 31.50 31.15 31.25 0.05 0.16% 31.20 17 31.25 1 12.30
2019-01-17 2612 161320 98 5041384 31.30 31.50 31.00 31.10 0.15 -0.48% 31.10 3 31.15 15 12.24
2019-01-18 2612 131770 90 4131046 31.10 31.50 31.10 31.15 0.05 0.16% 31.20 2 31.25 2 12.26
2019-01-21 2612 99621 70 3122073 31.25 31.50 31.20 31.25 0.10 0.32% 31.25 1 31.35 1 12.30
2019-01-22 2612 121429 89 3806253 31.25 31.50 31.15 31.25 0.00 0% 31.20 5 31.25 60 12.30
2019-01-23 2612 203892 142 6338569 31.20 31.20 30.95 30.95 0.30 -0.96% 30.95 1 31.05 1 12.19
2019-01-24 2612 138329 129 4327443 30.95 31.50 30.95 31.35 0.40 1.29% 31.30 4 31.40 23 12.34
2019-01-25 2612 123660 95 3878291 31.35 31.50 31.15 31.15 0.20 -0.64% 31.15 7 31.30 19 12.26
2019-01-28 2612 125005 101 3921252 31.25 31.50 31.15 31.40 0.25 0.8% 31.35 4 31.45 1 12.36
2019-01-29 2612 233429 157 7259816 31.30 31.40 30.85 30.85 0.55 -1.75% 30.85 6 30.90 1 12.15
2019-01-30 2612 109400 97 3385071 30.90 31.40 30.65 30.90 0.05 0.16% 30.85 5 31.10 5 12.17
2019-02-11 2612 754885 510 22117284 30.80 30.80 28.80 29.10 1.80 -5.83% 29.10 15 29.15 3 11.46
2019-02-12 2612 914310 514 26439690 29.00 29.80 28.60 29.80 0.70 2.41% 29.10 3 29.80 20 11.73
2019-02-13 2612 611795 442 17787230 29.20 29.20 29.00 29.10 0.70 -2.35% 29.10 14 29.15 1 11.46
2019-02-14 2612 515609 345 14893577 29.10 29.10 28.80 28.80 0.30 -1.03% 28.80 63 28.90 1 11.34
2019-02-18 2612 469176 284 13549264 29.00 29.00 28.80 28.90 0.15 0.35% 28.85 16 29.00 2 11.38
2019-02-19 2612 353255 174 10243145 29.00 29.15 28.90 29.00 0.10 0.35% 29.00 19 29.10 3 11.42
2019-02-20 2612 560110 348 16428820 29.10 29.50 29.10 29.40 0.40 1.38% 29.40 11 29.45 8 11.57
2019-02-21 2612 602637 486 17873515 29.40 29.90 29.35 29.75 0.35 1.19% 29.70 3 29.75 3 11.71
2019-02-22 2612 152402 117 4528548 29.65 29.90 29.50 29.80 0.05 0.17% 29.75 1 29.80 4 11.73
2019-02-25 2612 264424 222 7861367 29.80 29.80 29.65 29.70 0.10 -0.34% 29.65 18 29.80 5 11.69
2019-02-26 2612 211016 132 6296230 29.75 29.95 29.75 29.80 0.10 0.34% 29.75 28 29.80 1 11.73
2019-02-27 2612 207100 143 6184714 29.80 30.05 29.75 29.75 0.05 -0.17% 29.75 8 29.80 10 11.71
2019-03-04 2612 178921 146 5354280 29.85 30.10 29.75 30.05 0.30 1.01% 30.00 11 30.05 2 11.83
2019-03-05 2612 186715 144 5588733 30.15 30.15 29.85 29.90 0.15 -0.5% 29.85 20 29.95 5 11.77
2019-03-06 2612 333700 198 10024406 30.00 30.15 29.95 30.00 0.10 0.33% 30.00 4 30.05 2 11.81
2019-03-07 2612 84770 67 2541275 29.95 30.10 29.85 29.90 0.10 -0.33% 29.85 1 29.90 4 11.77
2019-03-08 2612 114159 93 3415380 29.90 30.10 29.70 29.80 0.10 -0.33% 29.75 17 29.80 1 11.73
2019-03-11 2612 97240 92 2898872 29.70 30.00 29.60 29.75 0.05 -0.17% 29.75 4 29.90 1 11.71
2019-03-12 2612 231712 162 6940278 29.80 30.10 29.80 30.00 0.25 0.84% 29.90 22 30.00 38 11.81
2019-03-13 2612 87621 116 2632982 30.10 30.20 29.95 29.95 0.05 -0.17% 29.95 24 30.00 4 11.79
2019-03-14 2612 172062 144 5171109 30.00 30.15 29.95 30.10 0.15 0.5% 30.10 3 30.15 3 11.85
2019-03-15 2612 133081 88 3998180 30.15 30.15 30.00 30.00 0.10 -0.33% 30.00 22 30.05 1 11.81
2019-03-18 2612 160414 152 4840382 30.15 30.35 30.05 30.20 0.20 0.67% 30.20 6 30.25 2 11.89
2019-03-19 2612 247374 169 7460420 30.15 30.30 30.00 30.15 0.05 -0.17% 30.10 1 30.20 3 11.87
2019-03-20 2612 435941 259 13038578 30.05 30.30 29.75 29.80 0.35 -1.16% 29.80 12 29.85 2 11.73
2019-03-21 2612 342593 233 10164459 29.70 29.90 29.60 29.60 0.20 -0.67% 29.60 29 29.70 1 11.65
2019-03-22 2612 504651 242 14873647 29.60 29.80 29.35 29.35 0.25 -0.84% 29.35 8 29.40 2 11.56
2019-03-25 2612 266493 201 7764684 29.30 29.35 29.05 29.10 0.25 -0.85% 29.10 5 29.30 3 11.46
2019-03-26 2612 269041 174 7846639 29.15 29.30 29.10 29.20 0.10 0.34% 29.20 3 29.30 7 11.50
2019-03-27 2612 125218 98 3651403 29.10 29.25 29.10 29.15 0.05 -0.17% 29.15 11 29.30 3 11.48
2019-03-28 2612 107154 104 3135109 29.15 29.40 29.15 29.40 0.25 0.86% 29.40 3 29.45 5 11.31
2019-03-29 2612 420321 844 12472491 29.75 29.80 29.50 29.70 0.30 1.02% 29.65 12 29.75 5 11.42
2019-04-01 2612 320321 892 9549195 29.80 29.95 29.70 29.85 0.15 0.51% 29.80 1 29.85 1 11.48
2019-04-02 2612 137963 406 4111532 29.70 29.90 29.70 29.90 0.05 0.17% 29.85 3 29.90 21 11.50
2019-04-03 2612 202175 319 6024588 29.95 29.95 29.70 29.90 0.00 0% 29.75 10 29.90 14 11.50
2019-04-08 2612 257416 472 7706396 29.90 30.00 29.85 30.00 0.10 0.33% 29.95 2 30.00 11 11.54
2019-04-09 2612 150080 264 4497828 29.95 30.00 29.85 29.95 0.05 -0.17% 29.95 3 30.00 18 11.52
2019-04-10 2612 135475 219 4060087 29.90 30.00 29.90 30.00 0.05 0.17% 29.95 47 30.00 27 11.54
2019-04-11 2612 447228 341 13419448 30.00 30.15 29.90 29.90 0.10 -0.33% 29.90 27 30.05 8 11.50
2019-04-12 2612 140540 255 4213818 30.15 30.15 29.95 30.00 0.10 0.33% 29.95 11 30.00 1 11.54
2019-04-15 2612 357515 500 10868869 30.05 30.75 30.05 30.70 0.70 2.33% 30.65 4 30.70 23 11.81
2019-04-17 2612 248684 329 7539787 30.25 30.45 30.10 30.35 0.10 -1.14% 30.20 3 30.35 1 11.67
2019-04-18 2612 618893 310 19052884 30.75 30.95 30.60 30.70 0.35 1.15% 30.65 19 30.70 2 11.81
2019-04-19 2612 171136 107 5252554 30.90 30.90 30.55 30.70 0.00 0% 30.70 4 30.75 16 11.81
2019-04-22 2612 227064 129 6972849 30.65 30.85 30.55 30.70 0.00 0% 30.65 20 30.75 4 11.81
2019-04-23 2612 114966 79 3522514 30.70 30.70 30.55 30.60 0.10 -0.33% 30.60 2 30.70 6 11.77
2019-04-24 2612 384433 254 11895840 30.70 31.25 30.60 31.20 0.60 1.96% 31.20 26 31.25 3 12.00
2019-04-25 2612 432573 263 13694981 31.20 31.90 31.10 31.80 0.60 1.92% 31.80 2 31.85 14 12.23
2019-04-26 2612 244415 167 7719685 31.85 31.85 31.45 31.55 0.25 -0.79% 31.55 36 31.65 10 12.13
2019-04-29 2612 276599 176 8727663 31.55 31.60 31.50 31.55 0.00 0% 31.55 3 31.60 2 12.13
2019-04-30 2612 1154863 566 36869596 31.75 32.40 31.70 32.35 0.80 2.54% 32.30 2 32.35 8 12.44
2019-05-02 2612 470118 334 15362732 32.60 32.85 32.40 32.75 0.40 1.24% 32.70 8 32.75 7 12.60
2019-05-03 2612 1419423 860 47308093 32.95 33.95 32.55 32.70 0.05 -0.15% 32.65 13 32.70 1 12.58
2019-05-06 2612 730361 525 23260427 32.10 32.30 31.50 31.50 1.20 -3.67% 31.45 14 31.50 44 12.12
2019-05-07 2612 264271 169 8368784 31.50 31.80 31.50 31.60 0.10 0.32% 31.60 19 31.65 1 12.15
2019-05-08 2612 263403 198 8184278 30.85 31.35 30.85 31.25 0.35 -1.11% 31.25 4 31.30 3 10.89
2019-05-09 2612 448771 294 13775711 31.40 31.40 30.25 30.50 0.75 -2.4% 30.40 26 30.50 1 10.63
2019-05-10 2612 546505 330 16517998 30.20 30.45 30.00 30.30 0.20 -0.66% 30.25 2 30.30 3 10.56
2019-05-13 2612 407788 250 12513604 30.20 31.05 30.15 30.55 0.25 0.83% 30.45 5 30.55 1 10.64
2019-05-14 2612 143720 113 4378979 30.40 30.65 30.20 30.60 0.05 0.16% 30.60 1 30.65 5 10.66
2019-05-15 2612 225952 162 7002807 30.85 31.35 30.75 31.15 0.55 1.8% 31.15 7 31.20 7 10.85
2019-05-16 2612 165623 118 5132277 31.55 31.55 30.50 30.70 0.45 -1.44% 30.60 1 30.75 3 10.70
2019-05-17 2612 278553 222 8435600 30.95 30.95 30.00 30.15 0.55 -1.79% 30.15 5 30.25 1 10.51
2019-05-20 2612 176515 109 5316449 30.30 30.30 30.00 30.15 0.00 0% 30.15 13 30.25 3 10.51
2019-05-22 2612 481049 286 15302754 31.45 32.10 31.45 31.90 0.45 5.8% 31.85 7 31.90 10 11.12
2019-05-23 2612 832081 500 26676020 32.30 32.45 31.55 31.75 0.15 -0.47% 31.75 8 31.95 15 11.06
2019-05-24 2612 93200 86 2961128 31.65 31.90 31.65 31.65 0.10 -0.31% 31.65 14 31.85 11 11.03
2019-05-27 2612 161800 123 5164325 32.00 32.05 31.75 32.05 0.40 1.26% 31.85 6 32.05 20 11.17
2019-05-28 2612 275101 171 8826769 32.30 32.45 31.70 31.90 0.15 -0.47% 31.90 6 31.95 2 11.12
2019-05-29 2612 180771 136 5776273 31.90 32.05 31.85 32.00 0.10 0.31% 31.90 16 32.00 4 11.15
2019-05-30 2612 967526 568 31555171 32.00 33.05 32.00 32.85 0.85 2.66% 32.80 15 32.85 1 11.45
2019-05-31 2612 723724 458 23542957 33.10 33.10 32.10 32.40 0.45 -1.37% 32.30 11 32.40 3 11.29
2019-06-03 2612 419971 262 13379582 32.40 32.50 31.50 31.60 0.80 -2.47% 31.60 29 31.70 3 11.01
2019-06-04 2612 283831 193 8847149 31.00 31.45 31.00 31.05 0.55 -1.74% 31.05 23 31.10 3 10.82
2019-06-05 2612 554541 325 17631497 31.20 32.05 31.20 31.70 0.65 2.09% 31.70 48 31.75 14 11.05
2019-06-06 2612 424075 171 13442323 31.70 31.95 31.50 31.70 0.00 0% 31.65 2 31.70 1 11.05
2019-06-10 2612 109411 94 3450215 31.50 31.70 31.40 31.55 0.15 -0.47% 31.55 7 31.60 1 10.99
2019-06-11 2612 130431 77 4117395 31.55 31.75 31.45 31.45 0.10 -0.32% 31.45 5 31.50 2 10.96
2019-06-12 2612 201953 136 6289993 31.45 31.45 31.05 31.05 0.40 -1.27% 31.05 13 31.15 4 10.82
2019-06-13 2612 146771 113 4557008 31.05 31.25 30.90 31.10 0.05 0.16% 31.10 7 31.15 1 10.84
2019-06-14 2612 224580 123 6999885 31.15 31.30 31.10 31.10 0.00 0% 31.10 5 31.15 3 10.84
2019-06-17 2612 54701 55 1714239 31.20 31.45 31.20 31.20 0.10 0.32% 31.20 15 31.30 2 10.87
2019-06-18 2612 103260 82 3215960 31.45 31.45 31.05 31.10 0.10 -0.32% 31.10 2 31.20 1 10.84
2019-06-19 2612 291917 177 9180979 31.35 31.65 31.25 31.35 0.25 0.8% 31.35 3 31.50 3 10.92
2019-06-20 2612 412770 282 13099753 31.50 31.90 31.35 31.65 0.30 0.96% 31.65 14 31.85 9 11.03
2019-06-21 2612 816117 474 26141155 32.15 32.25 31.65 31.70 0.05 0.16% 31.70 1 31.85 1 11.05
2019-06-24 2612 370835 241 11872620 32.20 32.20 31.90 32.00 0.30 0.95% 31.90 11 32.05 5 11.15
2019-06-25 2612 389414 239 12546896 32.10 32.35 32.10 32.25 0.25 0.78% 32.25 1 32.30 13 11.24
2019-06-26 2612 1520176 774 49962786 32.30 33.25 32.30 33.25 1.00 3.1% 33.20 8 33.25 3 11.59
2019-06-27 2612 1559323 947 52278620 33.10 33.80 33.10 33.30 0.05 0.15% 33.25 29 33.30 3 11.60
2019-06-28 2612 404921 269 13450400 33.30 33.55 33.05 33.15 0.15 -0.45% 33.10 3 33.15 17 11.55
2019-07-01 2612 860680 557 28838076 33.70 33.80 33.20 33.30 0.15 0.45% 33.30 33 33.40 11 11.60
2019-07-02 2612 913151 546 30855856 33.30 34.00 33.30 34.00 0.70 2.1% 33.95 17 34.00 46 11.85
2019-07-03 2612 524863 305 17875247 34.40 34.40 33.80 34.10 0.10 0.29% 34.05 3 34.10 7 11.88
2019-07-04 2612 1511947 829 51998585 34.40 34.65 34.15 34.15 0.05 0.15% 34.15 26 34.20 1 11.90
2019-07-05 2612 1192265 801 41078760 34.40 34.60 34.30 34.45 0.30 0.88% 34.45 11 34.50 41 12.00
2019-07-08 2612 1466672 809 48839125 33.25 33.70 33.05 33.35 0.00 -3.19% 33.30 21 33.35 8 11.62
2019-07-09 2612 691900 432 23065138 33.40 33.50 33.15 33.25 0.10 -0.3% 33.20 11 33.25 13 11.59
2019-07-10 2612 586694 342 19571056 33.10 33.55 33.10 33.40 0.15 0.45% 33.35 2 33.40 11 11.64
2019-07-11 2612 355128 204 11817731 33.50 33.50 33.20 33.25 0.15 -0.45% 33.20 15 33.25 2 11.59
2019-07-12 2612 763638 449 25281954 33.30 33.45 32.85 33.00 0.25 -0.75% 33.00 27 33.10 1 11.50
2019-07-15 2612 675753 453 22478823 33.05 33.40 33.05 33.25 0.25 0.76% 33.25 6 33.30 5 11.59
2019-07-16 2612 1435083 703 48627111 33.45 34.15 33.30 34.05 0.80 2.41% 34.00 1 34.10 24 11.86
2019-07-17 2612 1532077 800 52838282 34.15 34.75 34.15 34.35 0.30 0.88% 34.35 4 34.45 5 11.97
2019-07-18 2612 5731486 3075 207325090 34.65 37.30 34.65 35.70 1.35 3.93% 35.70 4 35.80 1 12.44
2019-07-19 2612 4346553 2385 160658800 35.70 37.50 35.70 37.50 1.80 5.04% 37.45 16 37.50 36 13.07
2019-07-22 2612 5502614 3029 219078487 38.40 40.65 38.40 40.60 3.10 8.27% 40.55 5 40.60 21 14.15
2019-07-23 2612 4641902 2751 185196079 40.50 41.00 38.75 41.00 0.40 0.99% 40.95 15 41.00 27 14.29
2019-07-24 2612 3039852 1992 120338828 40.30 40.40 38.85 39.10 1.90 -4.63% 39.10 2 39.15 6 13.62
2019-07-25 2612 2815930 1524 107481385 38.05 38.60 37.65 38.15 0.95 -2.43% 38.15 1 38.20 62 13.29
2019-07-26 2612 2512092 1668 95750511 38.10 39.10 37.30 37.40 0.75 -1.97% 37.40 23 37.45 2 13.03
2019-07-29 2612 1430620 823 53800740 37.80 38.15 37.20 37.20 0.20 -0.53% 37.20 21 37.25 4 12.96
2019-07-30 2612 2499745 1289 90668904 37.40 37.60 35.80 36.50 0.70 -1.88% 36.50 18 36.55 10 12.72
2019-07-31 2612 999302 583 36280860 36.50 36.50 36.10 36.35 0.15 -0.41% 36.35 1 36.40 5 12.67
2019-08-01 2612 1249131 781 45341324 36.00 36.75 35.90 36.10 0.25 -0.69% 36.10 49 36.20 3 12.58
2019-08-02 2612 1083840 633 38030924 35.70 35.70 34.60 34.90 1.20 -3.32% 34.90 13 35.00 2 12.16
2019-08-05 2612 511872 332 17906761 34.70 35.35 34.70 34.70 0.20 -0.57% 34.70 3 34.85 6 12.09
2019-08-06 2612 715959 446 24380436 34.00 34.45 33.55 34.35 0.35 -1.01% 34.30 4 34.35 4 11.97
2019-08-07 2612 500770 314 17138383 34.50 34.65 34.05 34.20 0.15 -0.44% 34.20 16 34.25 1 11.92
2019-08-08 2612 1007062 619 33875450 34.20 34.20 33.40 33.55 0.65 -1.9% 33.55 9 33.65 3 11.69
2019-08-12 2612 1050586 706 36113567 33.80 34.80 33.80 34.30 0.75 2.24% 34.30 7 34.35 2 11.95
2019-08-13 2612 785773 475 26529151 34.10 34.20 33.60 33.70 0.60 -1.75% 33.70 1 33.75 2 11.74
2019-08-14 2612 838152 471 28866090 34.70 34.90 34.15 34.50 0.80 2.37% 34.25 21 34.55 13 13.22
2019-08-15 2612 1579731 682 53389004 34.20 34.40 33.10 33.90 0.60 -1.74% 33.75 12 33.90 4 12.99
2019-08-16 2612 1213231 756 42014446 34.20 35.00 34.20 34.60 0.70 2.06% 34.60 6 34.75 1 13.26
2019-08-19 2612 1361300 788 47289633 35.30 35.30 34.50 34.55 0.05 -0.14% 34.55 16 34.60 3 13.24
2019-08-20 2612 1639814 978 55071807 34.40 34.60 33.20 33.40 1.15 -3.33% 33.40 4 33.45 10 12.80
2019-08-21 2612 1286203 820 42084812 33.40 33.40 32.55 32.60 0.80 -2.4% 32.60 29 32.70 30 12.49
2019-08-22 2612 561593 403 18196649 32.70 32.90 32.15 32.30 0.30 -0.92% 32.30 1 32.35 1 12.38
2019-08-23 2612 562426 364 18419196 32.60 32.90 32.60 32.75 0.45 1.39% 32.75 13 32.80 2 12.55
2019-08-26 2612 632245 420 20318544 32.20 32.50 31.90 32.10 0.65 -1.98% 32.10 6 32.20 8 12.30
2019-08-27 2612 294100 215 9444501 32.25 32.40 32.00 32.05 0.05 -0.16% 32.05 4 32.20 3 12.28
2019-08-28 2612 576001 369 18759333 32.35 32.75 32.35 32.65 0.60 1.87% 32.65 1 32.70 10 12.51
2019-08-29 2612 2530040 1474 85853614 33.75 34.35 33.25 34.35 1.70 5.21% 34.30 9 34.35 7 13.16
2019-08-30 2612 1406909 834 48184810 34.50 34.65 34.00 34.05 0.30 -0.87% 34.05 28 34.10 2 13.05
2019-09-02 2612 2048559 1185 72354609 34.80 35.70 34.70 35.45 1.40 4.11% 35.40 36 35.45 15 13.58
2019-09-03 2612 4115336 2172 149394387 36.05 37.20 35.55 35.55 0.10 0.28% 35.55 32 35.60 1 13.62
2019-09-04 2612 974686 605 34914419 35.85 36.20 35.60 36.00 0.45 1.27% 35.75 2 36.00 7 13.79
2019-09-05 2612 731343 418 26252340 36.25 36.30 35.65 35.80 0.20 -0.56% 35.80 2 35.85 2 13.72
2019-09-06 2612 974305 605 34196940 35.80 35.80 34.80 34.90 0.90 -2.51% 34.90 20 34.95 3 13.37
2019-09-09 2612 545052 338 19037649 35.00 35.25 34.75 34.90 0.00 0% 34.90 2 34.95 1 13.37
2019-09-10 2612 1083071 656 36940938 34.75 34.75 33.75 33.75 1.15 -3.3% 33.75 18 33.80 3 12.93
2019-09-11 2612 513794 354 17264447 33.85 33.90 33.40 33.50 0.25 -0.74% 33.50 2 33.55 10 12.84
2019-09-12 2612 301500 196 10140824 33.55 33.80 33.35 33.60 0.10 0.3% 33.60 17 33.65 4 12.87
2019-09-16 2612 338847 204 11325318 33.40 33.55 33.25 33.40 0.20 -0.6% 33.35 45 33.40 4 12.80
2019-09-17 2612 425916 269 14205486 33.40 33.45 33.20 33.45 0.05 0.15% 33.35 23 33.45 6 12.82
2019-09-18 2612 386006 237 12881745 33.35 33.60 33.20 33.45 0.00 0% 33.40 9 33.45 2 12.82
2019-09-19 2612 426258 308 14174825 33.50 33.50 33.05 33.20 0.25 -0.75% 33.20 19 33.25 10 12.72
2019-09-20 2612 757180 489 24761071 33.10 33.10 32.50 32.60 0.60 -1.81% 32.60 23 32.70 8 12.49
2019-09-23 2612 611540 420 19735841 32.25 32.40 32.20 32.25 0.35 -1.07% 32.25 56 32.30 5 12.36
2019-09-24 2612 323015 245 10470885 32.25 32.50 32.20 32.50 0.25 0.78% 32.45 13 32.50 4 12.45
2019-09-25 2612 1026157 714 33828658 32.55 33.25 32.40 33.20 0.70 2.15% 33.20 9 33.25 10 12.72
2019-09-26 2612 760947 509 24934870 33.25 33.30 32.50 32.55 0.65 -1.96% 32.55 40 32.70 1 12.47
2019-09-27 2612 640419 423 20583408 32.40 32.45 32.00 32.00 0.55 -1.69% 32.00 77 32.05 3 12.26
2019-10-01 2612 451629 303 14410497 32.05 32.15 31.80 31.80 0.20 -0.62% 31.80 17 31.85 3 12.18
2019-10-02 2612 720226 481 22719020 31.50 31.80 31.30 31.30 0.50 -1.57% 31.30 6 31.45 3 11.99
2019-10-03 2612 364082 234 11459205 31.25 31.80 31.10 31.80 0.50 1.6% 31.75 13 31.80 2 12.18
2019-10-04 2612 436850 313 13848479 31.75 32.05 31.45 31.60 0.20 -0.63% 31.60 4 31.70 2 12.11
2019-10-07 2612 317750 202 10155950 31.80 32.15 31.70 32.00 0.40 1.27% 32.00 24 32.05 2 12.26
2019-10-08 2612 277078 195 8771877 32.00 32.00 31.35 31.35 0.65 -2.03% 31.35 6 31.60 2 12.01
2019-10-09 2612 214015 159 6751768 31.45 31.70 31.40 31.50 0.15 0.48% 31.50 5 31.55 2 12.07
2019-10-14 2612 664320 484 21516330 32.20 32.60 32.10 32.30 0.80 2.54% 32.30 19 32.50 3 12.38
2019-10-15 2612 185141 148 5936079 32.30 32.45 31.85 31.90 0.40 -1.24% 31.90 13 31.95 1 12.22
2019-10-16 2612 168899 139 5382928 32.10 32.10 31.70 31.90 0.00 0% 31.90 4 31.95 1 12.22
2019-10-17 2612 299853 198 9576472 32.00 32.10 31.80 31.85 0.05 -0.16% 31.85 17 32.00 1 12.20
2019-10-18 2612 494769 276 15702715 31.80 32.45 31.55 31.70 0.15 -0.47% 31.65 40 31.75 1 12.15
2019-10-21 2612 211971 150 6770722 31.65 32.20 31.65 32.05 0.35 1.1% 32.05 7 32.10 3 12.28
2019-10-22 2612 315608 240 10176333 32.15 32.55 31.95 32.20 0.15 0.47% 32.10 1 32.20 10 12.34
2019-10-23 2612 308574 181 9859879 32.20 32.20 31.80 31.85 0.35 -1.09% 31.85 17 31.90 3 12.20
2019-10-24 2612 227821 152 7253656 31.70 31.95 31.70 31.80 0.05 -0.16% 31.80 6 31.85 4 12.18
2019-10-25 2612 266100 132 8501430 32.05 32.15 31.80 31.85 0.05 0.16% 31.85 10 31.90 3 12.20
2019-10-28 2612 200510 140 6385818 31.90 32.10 31.75 31.80 0.05 -0.16% 31.75 13 31.80 3 12.18
2019-10-29 2612 301565 196 9559478 31.70 31.80 31.60 31.65 0.15 -0.47% 31.65 2 31.70 1 12.13
2019-10-30 2612 255562 154 8089932 31.55 31.85 31.45 31.80 0.15 0.47% 31.80 14 31.85 13 12.18
2019-10-31 2612 346366 218 10897621 31.70 31.70 31.30 31.30 0.50 -1.57% 31.30 11 31.40 3 11.99
2019-11-01 2612 201240 124 6290323 31.20 31.35 31.20 31.30 0.00 0% 31.25 7 31.30 3 11.99
2019-11-04 2612 378083 255 11728178 31.30 31.30 30.90 31.05 0.25 -0.8% 31.05 3 31.10 14 11.90
2019-11-05 2612 280686 188 8782231 31.05 31.50 31.05 31.20 0.15 0.48% 31.20 1 31.25 2 11.95
2019-11-06 2612 117682 93 3678675 31.20 31.40 31.15 31.20 0.00 0% 31.15 3 31.20 1 11.95
2019-11-07 2612 339894 229 10495701 31.00 31.15 30.75 30.80 0.40 -1.28% 30.80 2 30.85 7 11.80
2019-11-08 2612 633714 316 19337903 30.75 30.75 30.35 30.40 0.40 -1.3% 30.40 16 30.50 1 11.65
2019-11-11 2612 457994 285 13714717 30.35 30.35 29.75 29.75 0.65 -2.14% 29.75 6 29.80 2 11.40
2019-11-12 2612 220752 167 6587710 30.00 30.15 29.65 30.00 0.25 0.84% 30.00 29 30.05 1 11.49
2019-11-13 2612 261926 174 7835342 30.00 30.10 29.80 29.85 0.15 -0.5% 29.80 20 30.00 1 13.63
2019-11-14 2612 246542 148 7350549 29.85 30.00 29.70 29.70 0.15 -0.5% 29.70 53 29.80 20 13.56
2019-11-15 2612 327851 188 9753424 29.70 30.00 29.65 29.65 0.05 -0.17% 29.65 16 29.70 30 13.54
2019-11-18 2612 295227 158 8716146 29.55 29.65 29.45 29.50 0.15 -0.51% 29.50 28 29.55 2 13.47
2019-11-19 2612 262541 233 7827062 29.50 29.95 29.45 29.75 0.25 0.85% 29.75 2 29.85 15 13.58
2019-11-20 2612 181630 116 5396240 29.70 29.95 29.60 29.95 0.20 0.67% 29.85 4 29.95 17 13.68
2019-11-21 2612 359700 222 10632400 29.70 29.75 29.45 29.50 0.45 -1.5% 29.50 32 29.55 1 13.47
2019-11-22 2612 165080 86 4871572 29.45 29.70 29.45 29.50 0.00 0% 29.50 22 29.55 1 13.47
2019-11-25 2612 313161 268 9370980 29.55 30.15 29.50 30.00 0.50 1.69% 30.00 3 30.05 7 13.70
2019-11-26 2612 314723 182 9557784 30.40 30.65 30.15 30.35 0.35 1.17% 30.30 13 30.35 2 13.86
2019-11-27 2612 303080 178 9259338 30.60 30.70 30.40 30.70 0.35 1.15% 30.60 4 30.70 16 14.02
2019-11-28 2612 194659 115 5903582 30.40 30.60 30.20 30.25 0.45 -1.47% 30.20 18 30.25 4 13.81
2019-11-29 2612 159276 105 4794980 30.40 30.40 30.00 30.00 0.25 -0.83% 30.00 4 30.05 56 13.70
2019-12-02 2612 146389 97 4407170 30.15 30.35 29.85 30.00 0.00 0% 29.95 2 30.00 25 13.70
2019-12-03 2612 143076 109 4333152 30.20 30.50 30.05 30.45 0.45 1.5% 30.40 3 30.45 15 13.90
2019-12-04 2612 89796 62 2721788 30.45 30.45 30.20 30.35 0.10 -0.33% 30.30 2 30.35 10 13.86
2019-12-05 2612 125957 93 3805360 30.40 30.45 30.05 30.05 0.30 -0.99% 30.05 5 30.15 4 13.72
2019-12-06 2612 118854 100 3565070 30.00 30.05 29.95 30.00 0.05 -0.17% 30.00 13 30.05 2 13.70
2019-12-09 2612 195528 121 5854956 30.00 30.10 29.85 29.85 0.15 -0.5% 29.85 11 29.95 5 13.63
2019-12-10 2612 138465 114 4158147 30.00 30.20 29.95 30.00 0.15 0.5% 30.00 4 30.05 8 13.70
2019-12-11 2612 170642 138 5091413 30.05 30.05 29.70 29.75 0.25 -0.83% 29.75 19 29.80 3 13.58
2019-12-12 2612 271588 195 8040671 29.75 29.80 29.50 29.55 0.20 -0.67% 29.55 28 29.60 5 13.49
2019-12-13 2612 167590 97 4958204 29.55 29.70 29.45 29.60 0.05 0.17% 29.60 41 29.65 1 13.52
2019-12-16 2612 115612 91 3428682 29.70 29.75 29.50 29.70 0.10 0.34% 29.65 30 29.75 2 13.56
2019-12-17 2612 108330 101 3230996 29.85 29.95 29.70 29.90 0.20 0.67% 29.85 1 29.90 15 13.65
2019-12-18 2612 385153 242 11650167 29.80 30.45 29.80 30.40 0.50 1.67% 30.35 43 30.40 4 13.88
2019-12-19 2612 154567 105 4660034 30.45 30.45 30.05 30.05 0.35 -1.15% 30.05 50 30.15 27 13.72
2019-12-20 2612 142406 90 4276768 30.05 30.10 29.95 30.00 0.05 -0.17% 30.00 2 30.05 5 13.70
2019-12-23 2612 114817 88 3425302 30.00 30.05 29.75 29.85 0.15 -0.5% 29.80 14 29.90 19 13.63
2019-12-24 2612 154081 121 4587902 30.05 30.05 29.70 29.70 0.15 -0.5% 29.70 17 29.80 3 13.56
2019-12-25 2612 47999 47 1424615 29.70 29.90 29.70 29.75 0.05 0.17% 29.75 19 29.85 2 13.58
2019-12-26 2612 105557 67 3139380 29.90 29.95 29.70 29.70 0.05 -0.17% 29.70 11 29.75 2 13.56
2019-12-27 2612 195242 98 5827430 29.80 29.90 29.75 29.90 0.20 0.67% 29.80 22 29.90 17 13.65
2019-12-30 2612 75579 72 2250289 29.90 29.95 29.70 29.70 0.20 -0.67% 29.70 9 29.85 19 13.56
2019-12-31 2612 105793 80 3144208 29.70 29.75 29.65 29.75 0.05 0.17% 29.75 19 29.80 4 13.58