台開(2841)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　8.13
0
0%		8.15
0.02
0.25%		8.11
-0.04
-0.49%		 　8.15
0.04
0.49%		8.15
0
0%		8.21
0.06
0.74%		8.23
0.02
0.24%		8.20
-0.03
-0.36%		 　8.18
-0.02
-0.24%		8.23
0.05
0.61%		8.19
-0.04
-0.49%		8.26
0.07
0.85%		8.28
0.02
0.24%		 　8.32
0.04
0.48%		8.28
-0.04
-0.48%		8.29
0.01
0.12%		8.24
-0.05
-0.6%		8.27
0.03
0.36%		 　8.27
0
0%		8.22
-0.05
-0.6%		8.23
0.01
0.12%		 8.23
2 月　　　　　　　　　　8.39
0.16
1.94%		8.38
-0.01
-0.12%		8.39
0.01
0.12%		8.40
0.01
0.12%		 　　8.47
0.07
0.83%		8.47
0
0%		8.51
0.04
0.47%		8.55
0.04
0.47%		8.55
0
0%		 　8.58
0.03
0.35%		8.58
0
0%		8.58
0
0%		 8.5
3 月　　　8.54
-0.04
-0.47%		8.54
0
0%		8.51
-0.03
-0.35%		8.52
0.01
0.12%		8.37
-0.15
-1.76%		 　8.34
-0.03
-0.36%		8.37
0.03
0.36%		8.36
-0.01
-0.12%		8.31
-0.05
-0.6%		8.28
-0.03
-0.36%		 　8.29
0.01
0.12%		8.30
0.01
0.12%		8.29
-0.01
-0.12%		8.30
0.01
0.12%		8.27
-0.03
-0.36%		 　8.22
-0.05
-0.6%		8.30
0.08
0.97%		8.38
0.08
0.96%		8.48
0.1
1.19%		8.52
0.04
0.47%		 8.38
4 月8.52
0
0%		8.51
-0.01
-0.12%		8.51
0
0%		 　　　8.51
0
0%		8.52
0.01
0.12%		8.50
-0.02
-0.23%		8.49
-0.01
-0.12%		8.49
0
0%		 　8.52
0.03
0.35%		 8.49
-0.03
-0.35%		8.48
-0.01
-0.12%		8.47
-0.01
-0.12%		 　8.45
-0.02
-0.24%		9.02
0.57
6.75%		9.00
-0.02
-0.22%		8.81
-0.19
-2.11%		8.79
-0.02
-0.23%		 　8.73
-0.06
-0.68%		8.75
0.02
0.23%		 8.6
5 月　8.67
-0.08
-0.91%		8.69
0.02
0.23%		 　8.61
-0.08
-0.92%		8.80
0.19
2.21%		8.92
0.12
1.36%		8.80
-0.12
-1.35%		8.80
0
0%		 　8.69
-0.11
-1.25%		8.64
-0.05
-0.58%		8.65
0.01
0.12%		8.65
0
0%		8.60
-0.05
-0.58%		 　8.60
0
0%		 8.87
0.27
3.14%		9.15
0.28
3.16%		9.29
0.14
1.53%		 　9.66
0.37
3.98%		9.96
0.3
3.11%		9.96
0
0%		10.15
0.19
1.91%		10.00
-0.15
-1.48%		9.02
6 月 　10.05
0.05
0.5%		9.76
-0.29
-2.89%		9.80
0.04
0.41%		9.60
-0.2
-2.04%		 　　9.92
0.32
3.33%		9.82
-0.1
-1.01%		9.64
-0.18
-1.83%		9.95
0.31
3.22%		9.88
-0.07
-0.7%		 　9.88
0
0%		9.86
-0.02
-0.2%		9.83
-0.03
-0.3%		10.00
0.17
1.73%		9.92
-0.08
-0.8%		 　9.93
0.01
0.1%		9.90
-0.03
-0.3%		9.86
-0.04
-0.4%		9.72
-0.14
-1.42%		9.62
-0.1
-1.03%		 9.81
7 月9.41
-0.21
-2.18%		9.63
0.22
2.34%		9.50
-0.13
-1.35%		9.50
0
0%		9.40
-0.1
-1.05%		 　9.40
0
0%		9.30
-0.1
-1.06%		9.22
-0.08
-0.86%		9.23
0.01
0.11%		9.27
0.04
0.43%		 　9.22
-0.05
-0.54%		9.15
-0.07
-0.76%		9.23
0.08
0.87%		9.20
-0.03
-0.33%		9.20
0
0%		 　9.16
-0.04
-0.43%		9.11
-0.05
-0.55%		9.12
0.01
0.11%		9.14
0.02
0.22%		9.15
0.01
0.11%		 　9.22
0.07
0.77%		9.11
-0.11
-1.19%		9.17
0.06
0.66%		9.26
8 月9.09
-0.08
-0.87%		9.00
-0.09
-0.99%		 　8.80
-0.2
-2.22%		8.64
-0.16
-1.82%		8.63
-0.01
-0.12%		8.65
0.02
0.23%		 　　8.66
0.01
0.12%		8.63
-0.03
-0.35%		8.66
0.03
0.35%		8.64
-0.02
-0.23%		8.74
0.1
1.16%		 　8.81
0.07
0.8%		8.83
0.02
0.23%		8.83
0
0%		8.79
-0.04
-0.45%		8.73
-0.06
-0.68%		 　8.61
-0.12
-1.37%		8.59
-0.02
-0.23%		8.58
-0.01
-0.12%		8.41
-0.17
-1.98%		8.46
0.05
0.59%		 8.7
9 月　8.54
0.08
0.95%		8.56
0.02
0.23%		8.60
0.04
0.47%		8.62
0.02
0.23%		8.58
-0.04
-0.46%		 　8.59
0.01
0.12%		8.76
0.17
1.98%		8.76
0
0%		8.76
0
0%		 　　8.70
-0.06
-0.68%		8.69
-0.01
-0.11%		8.71
0.02
0.23%		8.69
-0.02
-0.23%		8.74
0.05
0.58%		 　8.74
0
0%		8.75
0.01
0.11%		8.65
-0.1
-1.14%		8.63
-0.02
-0.23%		8.57
-0.06
-0.7%		 8.64
10 月8.50
-0.07
-0.82%		8.52
0.02
0.24%		8.51
-0.01
-0.12%		8.49
-0.02
-0.24%		 　8.54
0.05
0.59%		8.59
0.05
0.59%		8.52
-0.07
-0.81%		 　　　8.57
0.05
0.59%		8.60
0.03
0.35%		8.74
0.14
1.63%		8.99
0.25
2.86%		8.87
-0.12
-1.33%		 　9.01
0.14
1.58%		9.01
0
0%		8.88
-0.13
-1.44%		8.82
-0.06
-0.68%		8.77
-0.05
-0.57%		 　8.81
0.04
0.46%		8.77
-0.04
-0.45%		8.75
-0.02
-0.23%		8.65
-0.1
-1.14%		8.71
11 月8.62
-0.03
-0.35%		 　8.70
0.08
0.93%		8.66
-0.04
-0.46%		8.71
0.05
0.58%		8.75
0.04
0.46%		8.70
-0.05
-0.57%		 　8.62
-0.08
-0.92%		8.63
0.01
0.12%		8.64
0.01
0.12%		8.65
0.01
0.12%		8.63
-0.02
-0.23%		 　8.60
-0.03
-0.35%		8.58
-0.02
-0.23%		8.58
0
0%		8.61
0.03
0.35%		8.57
-0.04
-0.46%		 　8.70
0.13
1.52%		8.79
0.09
1.03%		8.76
-0.03
-0.34%		8.79
0.03
0.34%		8.68
-0.11
-1.25%		 8.66
12 月　8.67
-0.01
-0.12%		8.61
-0.06
-0.69%		8.65
0.04
0.46%		8.68
0.03
0.35%		8.72
0.04
0.46%		 　8.76
0.04
0.46%		8.77
0.01
0.11%		8.77
0
0%		8.73
-0.04
-0.46%		8.69
-0.04
-0.46%		 　8.67
-0.02
-0.23%		8.71
0.04
0.46%		8.89
0.18
2.07%		8.89
0
0%		8.86
-0.03
-0.34%		 　8.94
0.08
0.9%		8.94
0
0%		8.97
0.03
0.34%		9.04
0.07
0.78%		9.16
0.12
1.33%		 　9.18
0.02
0.22%		8.98
-0.2
-2.18%		8.84

說明:最高漲幅:6.75%最低跌幅:-2.89% 最高價:10.15最低價:8.11平均價:8.79,灰色底表示週末,漲129天(9.98)元,跌137天(-9.03)元,平盤37天
7%=1,4%=2,3%=8,2%=14,1%=35,0%=106,-0%=1,-1%=13,-2%=56,-3%=67,

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 2841 525468 142 4272499 8.18 8.18 8.11 8.13 0.02 0% 8.13 14 8.14 14 18.48
2019-01-03 2841 622941 177 5062560 8.14 8.15 8.10 8.15 0.02 0.25% 8.13 1 8.15 96 18.52
2019-01-04 2841 621198 184 5033807 8.13 8.13 8.08 8.11 0.04 -0.49% 8.11 22 8.12 78 18.43
2019-01-07 2841 734826 222 5978903 8.16 8.16 8.11 8.15 0.04 0.49% 8.14 2 8.16 48 18.52
2019-01-08 2841 500161 183 4073771 8.15 8.16 8.12 8.15 0.00 0% 8.13 1 8.15 58 18.52
2019-01-09 2841 1397520 443 11459323 8.16 8.22 8.16 8.21 0.06 0.74% 8.20 128 8.21 1 18.66
2019-01-10 2841 725254 248 5963842 8.23 8.25 8.19 8.23 0.02 0.24% 8.20 10 8.23 3 18.70
2019-01-11 2841 930474 240 7631719 8.26 8.26 8.16 8.20 0.03 -0.36% 8.18 1 8.20 345 18.64
2019-01-14 2841 739258 222 6041819 8.20 8.20 8.15 8.18 0.02 -0.24% 8.16 5 8.18 65 18.59
2019-01-15 2841 1212198 294 9967166 8.20 8.25 8.16 8.23 0.05 0.61% 8.23 6 8.24 73 18.70
2019-01-16 2841 559304 277 4587300 8.24 8.24 8.17 8.19 0.04 -0.49% 8.17 28 8.19 2 18.61
2019-01-17 2841 1826134 405 15060011 8.24 8.27 8.19 8.26 0.07 0.85% 8.25 33 8.26 51 18.77
2019-01-18 2841 1262936 364 10445958 8.27 8.30 8.25 8.28 0.02 0.24% 8.27 17 8.28 39 18.82
2019-01-21 2841 1109462 294 9246760 8.34 8.37 8.31 8.32 0.04 0.48% 8.31 5 8.32 87 18.91
2019-01-22 2841 1132127 297 9406914 8.34 8.35 8.28 8.28 0.04 -0.48% 8.28 21 8.31 52 18.82
2019-01-23 2841 556261 188 4598379 8.29 8.29 8.24 8.29 0.01 0.12% 8.27 3 8.29 7 18.84
2019-01-24 2841 675981 319 5569414 8.29 8.29 8.20 8.24 0.05 -0.6% 8.23 8 8.24 4 18.73
2019-01-25 2841 1207501 368 9992497 8.33 8.33 8.24 8.27 0.03 0.36% 8.27 14 8.28 84 18.80
2019-01-28 2841 1191027 399 9831598 8.27 8.28 8.23 8.27 0.00 0% 8.25 25 8.27 109 18.80
2019-01-29 2841 1313992 371 10806137 8.25 8.26 8.20 8.22 0.05 -0.6% 8.21 89 8.22 126 18.68
2019-01-30 2841 772971 288 6355848 8.23 8.24 8.20 8.23 0.01 0.12% 8.23 123 8.24 68 18.70
2019-02-11 2841 1337207 622 11199474 8.30 8.46 8.29 8.39 0.16 1.94% 8.38 2 8.39 41 19.07
2019-02-12 2841 1101424 345 9245794 8.40 8.43 8.36 8.38 0.01 -0.12% 8.37 17 8.38 12 19.05
2019-02-13 2841 816508 274 6833416 8.42 8.42 8.33 8.39 0.01 0.12% 8.38 13 8.39 11 19.07
2019-02-14 2841 876408 258 7353147 8.41 8.41 8.35 8.40 0.01 0.12% 8.38 12 8.40 35 19.09
2019-02-18 2841 1126342 479 9521656 8.42 8.48 8.42 8.47 0.07 0.83% 8.46 4 8.47 4 19.25
2019-02-19 2841 755414 266 6397111 8.47 8.48 8.45 8.47 0.00 0% 8.46 12 8.47 16 19.25
2019-02-20 2841 874016 367 7428739 8.48 8.53 8.47 8.51 0.04 0.47% 8.51 5 8.52 10 19.34
2019-02-21 2841 1124724 461 9606296 8.55 8.56 8.52 8.55 0.04 0.47% 8.54 38 8.55 47 19.43
2019-02-22 2841 955477 387 8159911 8.57 8.57 8.51 8.55 0.00 0% 8.53 5 8.55 70 19.43
2019-02-25 2841 1050876 361 9015001 8.57 8.60 8.56 8.58 0.03 0.35% 8.58 5 8.59 58 19.50
2019-02-26 2841 835997 322 7169201 8.59 8.60 8.55 8.58 0.00 0% 8.57 40 8.58 34 19.50
2019-02-27 2841 582902 213 4992813 8.58 8.59 8.55 8.58 0.00 0% 8.55 36 8.58 35 19.50
2019-03-04 2841 520343 210 4441229 8.58 8.58 8.51 8.54 0.04 -0.47% 8.53 9 8.54 21 19.41
2019-03-05 2841 644154 261 5492612 8.54 8.55 8.49 8.54 0.00 0% 8.54 2 8.55 56 19.41
2019-03-06 2841 461871 211 3936857 8.54 8.54 8.51 8.51 0.03 -0.35% 8.51 13 8.52 1 19.34
2019-03-07 2841 687387 270 5838913 8.51 8.53 8.46 8.52 0.01 0.12% 8.50 9 8.52 29 19.36
2019-03-08 2841 1491898 453 12468417 8.47 8.47 8.30 8.37 0.15 -1.76% 8.36 2 8.37 19 19.02
2019-03-11 2841 1086689 331 9063950 8.35 8.35 8.32 8.34 0.03 -0.36% 8.34 2 8.35 54 18.95
2019-03-12 2841 890710 245 7453566 8.35 8.41 8.34 8.37 0.03 0.36% 8.36 1 8.37 7 19.02
2019-03-13 2841 488786 229 4080937 8.38 8.38 8.33 8.36 0.01 -0.12% 8.34 1 8.36 38 19.00
2019-03-14 2841 1348826 440 11201064 8.35 8.36 8.26 8.31 0.05 -0.6% 8.28 2 8.31 10 18.89
2019-03-15 2841 873603 322 7239431 8.32 8.32 8.24 8.28 0.03 -0.36% 8.27 21 8.28 78 18.82
2019-03-18 2841 1021674 441 8454333 8.31 8.33 8.24 8.29 0.01 0.12% 8.27 13 8.29 45 18.84
2019-03-19 2841 1192652 363 9904988 8.36 8.36 8.28 8.30 0.01 0.12% 8.29 60 8.30 111 18.86
2019-03-20 2841 753337 258 6250278 8.32 8.32 8.28 8.29 0.01 -0.12% 8.29 25 8.30 13 18.84
2019-03-21 2841 673511 247 5581631 8.30 8.31 8.26 8.30 0.01 0.12% 8.28 26 8.30 103 18.86
2019-03-22 2841 848377 269 7021330 8.30 8.32 8.25 8.27 0.03 -0.36% 8.26 20 8.28 109 18.80
2019-03-25 2841 760681 318 6250751 8.26 8.27 8.17 8.22 0.05 -0.6% 8.20 16 8.22 5 18.68
2019-03-26 2841 982865 283 8159759 8.29 8.34 8.24 8.30 0.08 0.97% 8.28 5 8.30 147 18.86
2019-03-27 2841 1346605 382 11220717 8.33 8.38 8.29 8.38 0.08 0.96% 8.32 58 8.38 33 15.52
2019-03-28 2841 2152880 570 18164131 8.39 8.50 8.34 8.48 0.10 1.19% 8.47 6 8.48 1 15.70
2019-03-29 2841 1747049 407 14849393 8.49 8.52 8.46 8.52 0.04 0.47% 8.51 12 8.52 20 15.78
2019-04-01 2841 1607430 381 13682322 8.54 8.54 8.48 8.52 0.00 0% 8.51 5 8.52 30 15.78
2019-04-02 2841 1006131 241 8553236 8.54 8.54 8.47 8.51 0.01 -0.12% 8.50 5 8.51 52 15.76
2019-04-03 2841 890725 217 7567454 8.50 8.51 8.46 8.51 0.00 0% 8.50 16 8.51 44 15.76
2019-04-08 2841 744208 262 6326147 8.52 8.53 8.48 8.51 0.00 0% 8.50 4 8.51 40 15.76
2019-04-09 2841 822023 235 7001130 8.51 8.53 8.49 8.52 0.01 0.12% 8.51 10 8.52 125 15.78
2019-04-10 2841 751047 263 6383956 8.50 8.52 8.48 8.50 0.02 -0.23% 8.50 2 8.51 71 15.74
2019-04-11 2841 1171359 297 9926616 8.50 8.51 8.43 8.49 0.01 -0.12% 8.47 4 8.49 50 15.72
2019-04-12 2841 519490 193 4407306 8.49 8.50 8.47 8.49 0.00 0% 8.48 3 8.49 40 15.72
2019-04-15 2841 958925 291 8158542 8.50 8.54 8.49 8.52 0.03 0.35% 8.51 1 8.52 65 15.78
2019-04-17 2841 674252 318 5714656 8.50 8.50 8.45 8.49 0.02 -0.35% 8.47 10 8.49 40 15.72
2019-04-18 2841 1082463 286 9166869 8.49 8.49 8.43 8.48 0.01 -0.12% 8.44 28 8.48 33 15.70
2019-04-19 2841 745433 167 6315617 8.49 8.49 8.45 8.47 0.01 -0.12% 8.47 44 8.48 90 15.69
2019-04-22 2841 724864 262 6123834 8.48 8.48 8.43 8.45 0.02 -0.24% 8.44 3 8.45 54 15.65
2019-04-23 2841 11481098 2934 103146382 8.61 9.19 8.61 9.02 0.57 6.75% 9.02 11 9.03 3 16.70
2019-04-24 2841 4263300 1136 38272920 9.12 9.13 8.80 9.00 0.02 -0.22% 8.99 162 9.00 157 16.67
2019-04-25 2841 3026712 749 26852303 8.99 8.99 8.80 8.81 0.19 -2.11% 8.81 75 8.82 10 16.31
2019-04-26 2841 4328897 898 37726436 8.70 8.81 8.65 8.79 0.02 -0.23% 8.78 15 8.79 52 16.28
2019-04-29 2841 1874186 461 16358037 8.73 8.76 8.70 8.73 0.06 -0.68% 8.71 46 8.73 14 16.17
2019-04-30 2841 1403891 285 12258190 8.71 8.75 8.71 8.75 0.02 0.23% 8.74 4 8.75 88 16.20
2019-05-02 2841 1409665 460 12253463 8.75 8.75 8.67 8.67 0.08 -0.91% 8.67 28 8.69 1 16.06
2019-05-03 2841 1350710 361 11723520 8.69 8.70 8.66 8.69 0.02 0.23% 8.68 21 8.69 1 16.09
2019-05-06 2841 1521297 452 13133541 8.62 8.71 8.60 8.61 0.08 -0.92% 8.60 96 8.61 86 15.94
2019-05-07 2841 6289879 1509 55694243 8.64 9.05 8.64 8.80 0.19 2.21% 8.79 85 8.80 101 16.30
2019-05-08 2841 7446255 1666 66715044 8.90 9.09 8.87 8.92 0.12 1.36% 8.92 74 8.93 19 16.52
2019-05-09 2841 2830489 779 24979869 8.91 8.91 8.77 8.80 0.12 -1.35% 8.80 1 8.83 5 16.30
2019-05-10 2841 2165169 626 19155236 8.81 8.95 8.79 8.80 0.00 0% 8.80 23 8.81 8 16.30
2019-05-13 2841 1756073 505 15314801 8.74 8.79 8.67 8.69 0.11 -1.25% 8.69 12 8.70 10 16.09
2019-05-14 2841 1508912 483 13001275 8.61 8.68 8.54 8.64 0.05 -0.58% 8.63 84 8.64 74 16.00
2019-05-15 2841 1686287 442 14611875 8.69 8.71 8.62 8.65 0.01 0.12% 8.64 9 8.65 8 13.95
2019-05-16 2841 3302021 783 28742026 8.68 8.83 8.62 8.65 0.00 0% 8.64 2 8.65 124 13.95
2019-05-17 2841 2122388 581 18326255 8.66 8.73 8.57 8.60 0.05 -0.58% 8.58 31 8.60 38 13.87
2019-05-20 2841 1239690 380 10668863 8.61 8.65 8.58 8.60 0.00 0% 8.59 24 8.60 21 13.87
2019-05-22 2841 2558543 763 22600854 8.77 8.90 8.72 8.87 0.20 3.14% 8.87 8 8.88 45 14.31
2019-05-23 2841 10061526 3110 92145745 8.89 9.36 8.86 9.15 0.28 3.16% 9.15 7 9.16 9 14.76
2019-05-24 2841 5881984 1625 54430335 9.25 9.33 9.17 9.29 0.14 1.53% 9.28 11 9.29 119 14.98
2019-05-27 2841 13648306 3695 130699678 9.29 9.76 9.25 9.66 0.37 3.98% 9.66 27 9.67 2 15.58
2019-05-28 2841 20546991 5074 204661049 9.82 10.10 9.82 9.96 0.30 3.11% 9.96 144 9.97 4 16.06
2019-05-29 2841 9848607 2476 98247424 9.90 10.05 9.90 9.96 0.00 0% 9.96 158 9.97 99 16.06
2019-05-30 2841 10396220 2599 105376350 9.98 10.25 9.98 10.15 0.19 1.91% 10.10 833 10.15 10 16.37
2019-05-31 2841 9067838 1914 91158980 10.20 10.20 9.99 10.00 0.15 -1.48% 10.00 221 10.05 756 16.13
2019-06-03 2841 5218171 1138 52373150 9.99 10.10 9.95 10.05 0.05 0.5% 10.00 695 10.05 358 16.21
2019-06-04 2841 5417585 1479 53516185 10.00 10.05 9.76 9.76 0.29 -2.89% 9.76 33 9.78 8 15.74
2019-06-05 2841 3175395 806 31150651 9.81 9.88 9.76 9.80 0.04 0.41% 9.79 47 9.80 17 15.81
2019-06-06 2841 3867625 1015 37322516 9.80 9.80 9.57 9.60 0.20 -2.04% 9.60 12 9.62 20 15.48
2019-06-10 2841 4451305 1451 43929475 9.70 9.97 9.65 9.92 0.32 3.33% 9.92 14 9.93 28 16.00
2019-06-11 2841 6662212 1435 66348140 10.00 10.10 9.82 9.82 0.10 -1.01% 9.82 36 9.84 9 15.84
2019-06-12 2841 4800449 1231 46371247 9.80 9.81 9.60 9.64 0.18 -1.83% 9.64 24 9.65 10 15.55
2019-06-13 2841 4033397 1105 39611995 9.68 9.95 9.66 9.95 0.31 3.22% 9.93 2 9.95 78 16.05
2019-06-14 2841 2235575 741 22178577 10.00 10.00 9.86 9.88 0.07 -0.7% 9.88 12 9.90 1 15.94
2019-06-17 2841 2039367 581 20127438 9.95 9.95 9.83 9.88 0.00 0% 9.88 6 9.89 30 15.94
2019-06-18 2841 812620 310 8022473 9.89 9.90 9.85 9.86 0.02 -0.2% 9.86 34 9.87 6 15.90
2019-06-19 2841 1746709 491 17231763 9.89 9.92 9.83 9.83 0.03 -0.3% 9.83 84 9.84 16 15.85
2019-06-20 2841 6939156 1445 69295155 9.86 10.05 9.83 10.00 0.17 1.73% 9.99 141 10.00 81 16.13
2019-06-21 2841 3006019 710 29976833 10.05 10.05 9.89 9.92 0.08 -0.8% 9.91 18 9.92 512 16.00
2019-06-24 2841 2168141 449 21507072 9.92 9.95 9.88 9.93 0.01 0.1% 9.92 28 9.93 48 16.02
2019-06-25 2841 2489402 687 24698615 9.96 10.00 9.86 9.90 0.03 -0.3% 9.89 32 9.90 75 15.97
2019-06-26 2841 2194354 585 21791590 9.95 10.00 9.86 9.86 0.04 -0.4% 9.86 159 9.88 1 15.90
2019-06-27 2841 2709601 781 26623833 9.91 9.94 9.69 9.72 0.14 -1.42% 9.72 59 9.76 12 15.68
2019-06-28 2841 3535563 958 33993618 9.74 9.74 9.52 9.62 0.10 -1.03% 9.62 82 9.63 12 15.52
2019-07-01 2841 3863632 982 36763769 9.65 9.67 9.40 9.41 0.21 -2.18% 9.41 66 9.42 18 15.18
2019-07-02 2841 3886569 1225 37311616 9.42 9.68 9.34 9.63 0.22 2.34% 9.61 12 9.63 55 15.53
2019-07-03 2841 1494252 424 14224792 9.61 9.61 9.49 9.50 0.13 -1.35% 9.50 18 9.51 9 15.32
2019-07-04 2841 1723552 431 16373588 9.54 9.54 9.46 9.50 0.00 0% 9.49 10 9.50 2 15.32
2019-07-05 2841 2367474 686 22384010 9.50 9.53 9.40 9.40 0.10 -1.05% 9.40 52 9.43 22 15.16
2019-07-08 2841 1554733 369 14607745 9.41 9.43 9.36 9.40 0.00 0% 9.37 15 9.40 82 15.16
2019-07-09 2841 3045857 681 28357329 9.36 9.37 9.29 9.30 0.10 -1.06% 9.30 28 9.32 16 15.00
2019-07-10 2841 2712983 748 25072480 9.29 9.30 9.21 9.22 0.08 -0.86% 9.22 16 9.23 42 14.87
2019-07-11 2841 1363050 434 12619082 9.22 9.31 9.22 9.23 0.01 0.11% 9.23 78 9.25 3 14.89
2019-07-12 2841 877505 312 8131582 9.26 9.29 9.24 9.27 0.04 0.43% 9.26 34 9.27 4 14.95
2019-07-15 2841 1391731 487 12856798 9.31 9.31 9.21 9.22 0.05 -0.54% 9.22 88 9.23 52 14.87
2019-07-16 2841 1905859 741 17468946 9.23 9.23 9.13 9.15 0.07 -0.76% 9.15 10 9.18 24 14.76
2019-07-17 2841 1933924 638 17753311 9.13 9.26 9.10 9.23 0.08 0.87% 9.23 35 9.24 1 14.89
2019-07-18 2841 1236034 439 11357585 9.25 9.26 9.15 9.20 0.03 -0.33% 9.19 12 9.20 89 14.84
2019-07-19 2841 975186 326 8974403 9.24 9.24 9.18 9.20 0.00 0% 9.20 4 9.21 28 14.84
2019-07-22 2841 1749025 507 16049023 9.23 9.24 9.12 9.16 0.04 -0.43% 9.15 23 9.16 16 14.77
2019-07-23 2841 1314950 397 11987307 9.18 9.18 9.10 9.11 0.05 -0.55% 9.11 57 9.12 6 14.69
2019-07-24 2841 988571 294 9021492 9.11 9.15 9.11 9.12 0.01 0.11% 9.12 18 9.13 3 14.71
2019-07-25 2841 750012 266 6856879 9.14 9.16 9.12 9.14 0.02 0.22% 9.13 53 9.14 23 14.74
2019-07-26 2841 2027777 558 18607659 9.14 9.24 9.13 9.15 0.01 0.11% 9.15 30 9.16 4 14.76
2019-07-29 2841 1897712 503 17472195 9.18 9.26 9.14 9.22 0.07 0.77% 9.21 9 9.22 9 14.87
2019-07-30 2841 2321572 657 21170372 9.20 9.22 9.08 9.11 0.11 -1.19% 9.11 1 9.12 44 14.69
2019-07-31 2841 1886860 472 17294569 9.14 9.23 9.14 9.17 0.06 0.66% 9.16 11 9.17 57 14.79
2019-08-01 2841 2585101 487 23458780 9.14 9.14 9.04 9.09 0.08 -0.87% 9.08 2 9.09 50 14.66
2019-08-02 2841 2268739 620 20421551 9.06 9.06 8.96 9.00 0.09 -0.99% 8.99 4 9.00 92 14.52
2019-08-05 2841 2676271 710 23650447 9.00 9.00 8.74 8.80 0.20 -2.22% 8.79 25 8.80 55 14.19
2019-08-06 2841 3142740 730 26985359 8.62 8.64 8.52 8.64 0.16 -1.82% 8.63 3 8.64 20 13.94
2019-08-07 2841 2051048 631 17811579 8.64 8.84 8.62 8.63 0.01 -0.12% 8.63 2 8.64 9 13.92
2019-08-08 2841 1318511 369 11382211 8.63 8.66 8.58 8.65 0.02 0.23% 8.65 6 8.66 38 13.95
2019-08-12 2841 3942034 851 33953240 8.63 8.69 8.53 8.66 0.01 0.12% 8.65 16 8.66 16 13.97
2019-08-13 2841 1182137 362 10213410 8.67 8.68 8.61 8.63 0.03 -0.35% 8.63 32 8.64 3 13.92
2019-08-14 2841 738176 269 6390947 8.66 8.69 8.63 8.66 0.03 0.35% 8.65 5 8.66 27 18.83
2019-08-15 2841 895323 368 7696718 8.58 8.64 8.55 8.64 0.02 -0.23% 8.63 5 8.64 13 18.78
2019-08-16 2841 1018180 355 8848577 8.66 8.74 8.64 8.74 0.10 1.16% 8.73 3 8.74 39 19.00
2019-08-19 2841 2097040 488 18504360 8.76 8.88 8.74 8.81 0.07 0.8% 8.81 45 8.83 2 19.15
2019-08-20 2841 1030745 312 9096232 8.84 8.87 8.77 8.83 0.02 0.23% 8.81 2 8.84 54 19.20
2019-08-21 2841 676719 284 5971824 8.83 8.85 8.78 8.83 0.00 0% 8.82 19 8.85 30 19.20
2019-08-22 2841 714742 275 6291623 8.87 8.88 8.77 8.79 0.04 -0.45% 8.79 2 8.80 47 19.11
2019-08-23 2841 1477796 477 12895284 8.79 8.80 8.67 8.73 0.06 -0.68% 8.72 9 8.73 6 18.98
2019-08-26 2841 1620357 523 13910617 8.69 8.69 8.50 8.61 0.12 -1.37% 8.61 5 8.62 36 18.72
2019-08-27 2841 983030 383 8451677 8.65 8.65 8.57 8.59 0.02 -0.23% 8.59 20 8.60 24 18.67
2019-08-28 2841 751179 288 6455661 8.59 8.63 8.57 8.58 0.01 -0.12% 8.58 18 8.59 23 18.65
2019-08-29 2841 3377663 835 28609520 8.54 8.54 8.39 8.41 0.17 -1.98% 8.41 187 8.42 1 18.28
2019-08-30 2841 1862350 514 15738594 8.45 8.48 8.41 8.46 0.05 0.59% 8.46 11 8.47 3 18.39
2019-09-02 2841 1135680 306 9682257 8.47 8.58 8.47 8.54 0.08 0.95% 8.54 18 8.55 10 18.57
2019-09-03 2841 888736 379 7607478 8.56 8.58 8.54 8.56 0.02 0.23% 8.55 33 8.56 13 18.61
2019-09-04 2841 1587468 612 13652905 8.56 8.63 8.54 8.60 0.04 0.47% 8.60 51 8.61 6 18.70
2019-09-05 2841 1858735 473 16036998 8.62 8.69 8.60 8.62 0.02 0.23% 8.62 78 8.63 30 18.74
2019-09-06 2841 915883 261 7867119 8.62 8.65 8.56 8.58 0.04 -0.46% 8.57 26 8.58 4 18.65
2019-09-09 2841 1086593 353 9328881 8.60 8.62 8.56 8.59 0.01 0.12% 8.58 11 8.60 30 18.67
2019-09-10 2841 5626051 1497 49235522 8.60 8.84 8.58 8.76 0.17 1.98% 8.76 110 8.77 16 19.04
2019-09-11 2841 1374733 424 12006450 8.71 8.78 8.71 8.76 0.00 0% 8.75 17 8.76 42 19.04
2019-09-12 2841 824338 401 7210444 8.78 8.80 8.71 8.76 0.00 0% 8.75 2 8.76 291 19.04
2019-09-16 2841 903278 363 7883002 8.79 8.79 8.69 8.70 0.06 -0.68% 8.69 35 8.71 7 18.91
2019-09-17 2841 647161 317 5622562 8.71 8.72 8.66 8.69 0.01 -0.11% 8.68 4 8.69 36 18.89
2019-09-18 2841 910530 452 7903873 8.69 8.71 8.65 8.71 0.02 0.23% 8.70 2 8.71 24 18.93
2019-09-19 2841 872552 267 7579521 8.73 8.73 8.65 8.69 0.02 -0.23% 8.68 2 8.70 18 18.89
2019-09-20 2841 2387493 800 20912318 8.69 8.83 8.68 8.74 0.05 0.58% 8.74 141 8.75 31 19.00
2019-09-23 2841 1027713 397 8992743 8.75 8.78 8.73 8.74 0.00 0% 8.73 29 8.74 1 19.00
2019-09-24 2841 880287 440 7700338 8.73 8.77 8.73 8.75 0.01 0.11% 8.74 11 8.75 1 19.02
2019-09-25 2841 1109047 358 9606283 8.70 8.74 8.64 8.65 0.10 -1.14% 8.64 21 8.65 3 18.80
2019-09-26 2841 1308379 536 11311052 8.66 8.72 8.59 8.63 0.02 -0.23% 8.62 4 8.64 80 18.76
2019-09-27 2841 1439881 553 12315510 8.63 8.63 8.52 8.57 0.06 -0.7% 8.56 3 8.57 31 18.63
2019-10-01 2841 1958068 551 16657620 8.55 8.56 8.48 8.50 0.07 -0.82% 8.50 9 8.51 25 18.48
2019-10-02 2841 1021161 290 8677981 8.50 8.52 8.45 8.52 0.02 0.24% 8.51 4 8.52 6 18.52
2019-10-03 2841 614135 204 5224630 8.51 8.53 8.48 8.51 0.01 -0.12% 8.51 2 8.52 13 18.50
2019-10-04 2841 735078 261 6246827 8.51 8.52 8.48 8.49 0.02 -0.24% 8.49 14 8.50 123 18.46
2019-10-07 2841 878152 261 7471415 8.49 8.54 8.49 8.54 0.05 0.59% 8.50 17 8.54 32 18.57
2019-10-08 2841 1527731 468 13121598 8.54 8.67 8.52 8.59 0.05 0.59% 8.59 9 8.60 23 18.67
2019-10-09 2841 1160692 327 9894208 8.57 8.57 8.50 8.52 0.07 -0.81% 8.52 22 8.53 49 18.52
2019-10-14 2841 1704911 504 14604125 8.58 8.61 8.54 8.57 0.05 0.59% 8.57 8 8.58 13 18.63
2019-10-15 2841 1051532 369 9026118 8.58 8.60 8.56 8.60 0.03 0.35% 8.59 2 8.60 94 18.70
2019-10-16 2841 3057253 1025 26601865 8.60 8.76 8.60 8.74 0.14 1.63% 8.74 28 8.75 78 19.00
2019-10-17 2841 13275311 3243 119921761 8.84 9.17 8.80 8.99 0.25 2.86% 8.99 28 9.00 22 19.54
2019-10-18 2841 2816223 779 25120977 8.96 9.02 8.87 8.87 0.12 -1.33% 8.87 62 8.90 2 19.28
2019-10-21 2841 4350518 1116 39374696 8.93 9.15 8.88 9.01 0.14 1.58% 9.01 51 9.04 25 19.59
2019-10-22 2841 2493737 559 22554213 9.09 9.09 9.00 9.01 0.00 0% 9.00 139 9.02 3 19.59
2019-10-23 2841 1701380 547 15173906 9.01 9.01 8.86 8.88 0.13 -1.44% 8.87 40 8.88 7 19.30
2019-10-24 2841 1546019 423 13693167 8.83 8.92 8.82 8.82 0.06 -0.68% 8.82 40 8.83 2 19.17
2019-10-25 2841 1197087 349 10525866 8.82 8.84 8.76 8.77 0.05 -0.57% 8.77 16 8.78 7 19.07
2019-10-28 2841 982934 286 8644242 8.79 8.82 8.77 8.81 0.04 0.46% 8.81 7 8.82 53 19.15
2019-10-29 2841 788293 282 6935848 8.81 8.82 8.77 8.77 0.04 -0.45% 8.77 45 8.78 7 19.07
2019-10-30 2841 776970 321 6799774 8.77 8.78 8.73 8.75 0.02 -0.23% 8.75 16 8.76 8 19.02
2019-10-31 2841 2407951 643 21023520 8.81 8.84 8.65 8.65 0.10 -1.14% 8.65 58 8.69 50 18.80
2019-11-01 2841 1698042 391 14619661 8.60 8.64 8.58 8.62 0.03 -0.35% 8.61 19 8.62 32 18.74
2019-11-04 2841 2363601 539 20517421 8.61 8.78 8.61 8.70 0.08 0.93% 8.69 52 8.70 1 18.91
2019-11-05 2841 2070141 547 17949055 8.72 8.74 8.64 8.66 0.04 -0.46% 8.65 17 8.66 55 18.83
2019-11-06 2841 1773809 475 15427393 8.67 8.77 8.64 8.71 0.05 0.58% 8.71 4 8.75 13 18.93
2019-11-07 2841 1584064 527 13893793 8.75 8.83 8.73 8.75 0.04 0.46% 8.74 1 8.75 13 19.02
2019-11-08 2841 1287166 489 11189820 8.78 8.78 8.64 8.70 0.05 -0.57% 8.68 5 8.70 39 18.91
2019-11-11 2841 1159064 415 9988261 8.66 8.67 8.57 8.62 0.08 -0.92% 8.61 3 8.62 7 18.74
2019-11-12 2841 986496 427 8502867 8.65 8.66 8.59 8.63 0.01 0.12% 8.62 163 8.63 35 18.76
2019-11-13 2841 844819 316 7276589 8.63 8.64 8.59 8.64 0.01 0.12% 8.61 15 8.64 30 18.78
2019-11-14 2841 1245396 438 10740784 8.63 8.72 8.56 8.65 0.01 0.12% 8.64 2 8.65 2 14.42
2019-11-15 2841 1134586 340 9772079 8.68 8.68 8.58 8.63 0.02 -0.23% 8.63 141 8.64 41 14.38
2019-11-18 2841 601372 219 5174629 8.63 8.63 8.59 8.60 0.03 -0.35% 8.60 35 8.61 20 14.33
2019-11-19 2841 636553 231 5468233 8.61 8.62 8.57 8.58 0.02 -0.23% 8.58 9 8.59 36 14.30
2019-11-20 2841 1180119 351 10107043 8.60 8.61 8.54 8.58 0.00 0% 8.58 12 8.60 26 14.30
2019-11-21 2841 1053787 311 9037794 8.59 8.63 8.53 8.61 0.03 0.35% 8.60 3 8.61 34 14.35
2019-11-22 2841 1153260 253 9883301 8.56 8.60 8.54 8.57 0.04 -0.46% 8.57 23 8.58 16 14.28
2019-11-25 2841 2884353 759 25009659 8.61 8.71 8.61 8.70 0.13 1.52% 8.68 56 8.70 137 14.50
2019-11-26 2841 4383449 1065 38750977 8.71 8.94 8.71 8.79 0.09 1.03% 8.79 31 8.80 21 14.65
2019-11-27 2841 1276545 372 11181829 8.79 8.81 8.72 8.76 0.03 -0.34% 8.75 88 8.76 20 14.60
2019-11-28 2841 813759 272 7132677 8.76 8.79 8.74 8.79 0.03 0.34% 8.78 11 8.79 9 14.65
2019-11-29 2841 1351035 466 11772609 8.81 8.81 8.67 8.68 0.11 -1.25% 8.67 20 8.68 10 14.47
2019-12-02 2841 974603 291 8456054 8.66 8.72 8.64 8.67 0.01 -0.12% 8.67 16 8.68 9 14.45
2019-12-03 2841 932720 255 8053991 8.66 8.67 8.61 8.61 0.06 -0.69% 8.61 30 8.62 1 14.35
2019-12-04 2841 776502 235 6706624 8.63 8.68 8.60 8.65 0.04 0.46% 8.64 6 8.66 24 14.42
2019-12-05 2841 745003 268 6467757 8.70 8.70 8.64 8.68 0.03 0.35% 8.67 20 8.68 27 14.47
2019-12-06 2841 1889027 559 16547441 8.70 8.82 8.70 8.72 0.04 0.46% 8.71 12 8.72 5 14.53
2019-12-09 2841 1632904 416 14349266 8.73 8.85 8.73 8.76 0.04 0.46% 8.76 93 8.77 16 14.60
2019-12-10 2841 1098952 267 9658184 8.77 8.82 8.77 8.77 0.01 0.11% 8.77 26 8.79 2 14.62
2019-12-11 2841 662689 197 5810092 8.80 8.80 8.75 8.77 0.00 0% 8.77 1 8.78 5 14.62
2019-12-12 2841 1408416 411 12298502 8.77 8.78 8.70 8.73 0.04 -0.46% 8.72 5 8.73 28 14.55
2019-12-13 2841 1080771 430 9391597 8.73 8.73 8.66 8.69 0.04 -0.46% 8.68 6 8.69 10 14.48
2019-12-16 2841 838509 338 7271651 8.68 8.71 8.63 8.67 0.02 -0.23% 8.67 14 8.69 78 14.45
2019-12-17 2841 1168596 442 10173032 8.69 8.73 8.68 8.71 0.04 0.46% 8.71 35 8.73 31 14.52
2019-12-18 2841 2922675 914 25773319 8.71 8.89 8.71 8.89 0.18 2.07% 8.88 85 8.89 75 14.82
2019-12-19 2841 2957897 817 26421819 8.90 8.99 8.89 8.89 0.00 0% 8.89 25 8.91 9 14.82
2019-12-20 2841 1754102 405 15612618 8.92 8.94 8.86 8.86 0.03 -0.34% 8.86 75 8.89 6 14.77
2019-12-23 2841 2030524 574 18156419 8.90 8.98 8.90 8.94 0.08 0.9% 8.93 5 8.94 72 14.90
2019-12-24 2841 1405271 298 12561323 8.97 8.97 8.92 8.94 0.00 0% 8.93 9 8.94 119 14.90
2019-12-25 2841 2795152 432 25019348 8.94 8.99 8.92 8.97 0.03 0.34% 8.97 57 8.98 25 14.95
2019-12-26 2841 3290309 852 29839481 8.98 9.13 8.97 9.04 0.07 0.78% 9.04 36 9.05 42 15.07
2019-12-27 2841 7138893 1510 65301715 9.06 9.24 9.05 9.16 0.12 1.33% 9.16 21 9.17 4 15.27
2019-12-30 2841 4178097 838 38365142 9.24 9.28 9.12 9.18 0.02 0.22% 9.17 1 9.18 30 15.30
2019-12-31 2841 3261123 875 29441883 9.12 9.13 8.97 8.98 0.20 -2.18% 8.97 105 8.98 12 14.97