憶聲(3024)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　6.09
0
0%		6.06
-0.03
-0.49%		6.05
-0.01
-0.17%		 　6.06
0.01
0.17%		6.06
0
0%		6.04
-0.02
-0.33%		6.05
0.01
0.17%		5.92
-0.13
-2.15%		 　6.09
0.17
2.87%		6.09
0
0%		6.09
0
0%		6.05
-0.04
-0.66%		6.07
0.02
0.33%		 　6.05
-0.02
-0.33%		6.05
0
0%		6.10
0.05
0.83%		6.11
0.01
0.16%		6.11
0
0%		 　6.16
0.05
0.82%		6.16
0
0%		6.12
-0.04
-0.65%		 6.08
2 月　　　　　　　　　　6.15
0.03
0.49%		6.22
0.07
1.14%		6.35
0.13
2.09%		6.35
0
0%		 　　6.27
-0.08
-1.26%		6.24
-0.03
-0.48%		6.29
0.05
0.8%		6.23
-0.06
-0.95%		6.25
0.02
0.32%		 　6.34
0.09
1.44%		6.28
-0.06
-0.95%		6.61
0.33
5.25%		 6.4
3 月　　　6.77
0.16
2.42%		6.67
-0.1
-1.48%		6.68
0.01
0.15%		6.59
-0.09
-1.35%		6.60
0.01
0.15%		 　6.70
0.1
1.52%		6.72
0.02
0.3%		6.68
-0.04
-0.6%		6.72
0.04
0.6%		6.66
-0.06
-0.89%		 　6.75
0.09
1.35%		6.69
-0.06
-0.89%		6.67
-0.02
-0.3%		6.73
0.06
0.9%		6.63
-0.1
-1.49%		 　6.56
-0.07
-1.06%		6.64
0.08
1.22%		6.90
0.26
3.92%		7.00
0.1
1.45%		7.00
0
0%		 6.74
4 月7.08
0.08
1.14%		7.16
0.08
1.13%		7.21
0.05
0.7%		 　　　7.33
0.12
1.66%		7.28
-0.05
-0.68%		7.21
-0.07
-0.96%		7.15
-0.06
-0.83%		7.19
0.04
0.56%		 　7.19
0
0%		 7.17
-0.02
-0.28%		7.18
0.01
0.14%		7.15
-0.03
-0.42%		 　7.20
0.05
0.7%		7.20
0
0%		7.20
0
0%		7.15
-0.05
-0.69%		7.06
-0.09
-1.26%		 　7.07
0.01
0.14%		7.09
0.02
0.28%		 7.17
5 月　7.11
0.02
0.28%		7.06
-0.05
-0.7%		 　7.09
0.03
0.42%		7.09
0
0%		7.05
-0.04
-0.56%		7.08
0.03
0.43%		7.15
0.07
0.99%		 　6.88
-0.27
-3.78%		6.88
0
0%		6.98
0.1
1.45%		6.86
-0.12
-1.72%		6.85
-0.01
-0.15%		 　6.83
-0.02
-0.29%		 6.80
-0.03
-0.44%		6.65
-0.15
-2.21%		6.74
0.09
1.35%		 　6.77
0.03
0.45%		6.91
0.14
2.07%		6.85
-0.06
-0.87%		6.87
0.02
0.29%		6.89
0.02
0.29%		6.91
6 月 　6.87
-0.02
-0.29%		6.87
0
0%		6.81
-0.06
-0.87%		6.82
0.01
0.15%		 　　6.81
-0.01
-0.15%		6.75
-0.06
-0.88%		6.75
0
0%		6.78
0.03
0.44%		6.71
-0.07
-1.03%		 　6.72
0.01
0.15%		6.72
0
0%		6.74
0.02
0.3%		6.75
0.01
0.15%		6.78
0.03
0.44%		 　6.78
0
0%		6.74
-0.04
-0.59%		6.76
0.02
0.3%		6.78
0.02
0.3%		6.80
0.02
0.29%		 6.79
7 月6.84
0.04
0.59%		6.79
-0.05
-0.73%		6.84
0.05
0.74%		6.88
0.04
0.58%		6.90
0.02
0.29%		 　6.89
-0.01
-0.14%		6.90
0.01
0.15%		6.87
-0.03
-0.43%		7.00
0.13
1.89%		6.80
-0.2
-2.86%		 　6.72
-0.08
-1.18%		6.69
-0.03
-0.45%		6.77
0.08
1.2%		6.67
-0.1
-1.48%		6.74
0.07
1.05%		 　6.70
-0.04
-0.59%		6.64
-0.06
-0.9%		6.62
-0.02
-0.3%		6.71
0.09
1.36%		6.69
-0.02
-0.3%		 　6.64
-0.05
-0.75%		6.67
0.03
0.45%		6.69
0.02
0.3%		6.76
8 月6.68
-0.01
-0.15%		6.68
0
0%		 　6.56
-0.12
-1.8%		6.52
-0.04
-0.61%		6.57
0.05
0.77%		6.58
0.01
0.15%		 　　6.59
0.01
0.15%		6.53
-0.06
-0.91%		6.74
0.21
3.22%		6.60
-0.14
-2.08%		6.61
0.01
0.15%		 　6.60
-0.01
-0.15%		6.56
-0.04
-0.61%		6.62
0.06
0.91%		6.58
-0.04
-0.6%		6.58
0
0%		 　6.50
-0.08
-1.22%		6.52
0.02
0.31%		6.56
0.04
0.61%		6.55
-0.01
-0.15%		6.51
-0.04
-0.61%		 6.58
9 月　6.60
0.09
1.38%		6.60
0
0%		6.59
-0.01
-0.15%		6.54
-0.05
-0.76%		6.53
-0.01
-0.15%		 　6.52
-0.01
-0.15%		6.50
-0.02
-0.31%		6.57
0.07
1.08%		6.57
0
0%		 　　6.57
0
0%		6.57
0
0%		6.51
-0.06
-0.91%		6.58
0.07
1.08%		6.61
0.03
0.46%		 　6.66
0.05
0.76%		6.72
0.06
0.9%		6.69
-0.03
-0.45%		6.74
0.05
0.75%		6.74
0
0%		 6.6
10 月6.61
-0.13
-1.93%		6.64
0.03
0.45%		6.58
-0.06
-0.9%		6.57
-0.01
-0.15%		 　6.58
0.01
0.15%		6.54
-0.04
-0.61%		6.50
-0.04
-0.61%		 　　　6.51
0.01
0.15%		6.53
0.02
0.31%		6.61
0.08
1.23%		6.63
0.02
0.3%		6.68
0.05
0.75%		 　6.65
-0.03
-0.45%		6.66
0.01
0.15%		6.80
0.14
2.1%		6.85
0.05
0.74%		6.86
0.01
0.15%		 　7.40
0.54
7.87%		7.19
-0.21
-2.84%		7.25
0.06
0.83%		7.25
0
0%		6.76
11 月7.26
0.01
0.14%		 　7.48
0.22
3.03%		7.73
0.25
3.34%		7.71
-0.02
-0.26%		7.58
-0.13
-1.69%		7.69
0.11
1.45%		 　7.69
0
0%		7.85
0.16
2.08%		7.90
0.05
0.64%		8.15
0.25
3.16%		8.27
0.12
1.47%		 　9.00
0.73
8.83%		8.58
-0.42
-4.67%		8.68
0.1
1.17%		8.89
0.21
2.42%		8.80
-0.09
-1.01%		 　8.65
-0.15
-1.7%		8.67
0.02
0.23%		8.84
0.17
1.96%		8.82
-0.02
-0.23%		8.90
0.08
0.91%		 8.29
12 月　8.95
0.05
0.56%		8.95
0
0%		9.01
0.06
0.67%		8.98
-0.03
-0.33%		8.73
-0.25
-2.78%		 　8.70
-0.03
-0.34%		8.70
0
0%		8.63
-0.07
-0.8%		8.38
-0.25
-2.9%		8.32
-0.06
-0.72%		 　8.65
0.33
3.97%		8.65
0
0%		8.98
0.33
3.82%		8.79
-0.19
-2.12%		8.48
-0.31
-3.53%		 　8.48
0
0%		8.58
0.1
1.18%		8.38
-0.2
-2.33%		8.37
-0.01
-0.12%		8.25
-0.12
-1.43%		 　8.10
-0.15
-1.82%		8.07
-0.03
-0.37%		8.58

說明:最高漲幅:8.83%最低跌幅:-4.67% 最高價:9.01最低價:5.92平均價:6.99,灰色底表示週末,漲145天(12.76)元,跌122天(-8.78)元,平盤36天
9%=2,8%=2,5%=1,4%=4,3%=7,2%=16,1%=58,0%=91,-0%=1,-1%=3,-2%=4,-3%=18,-4%=45,-5%=51,

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 3024 61577 51 374346 6.08 6.09 6.06 6.09 0.01 0% 6.09 1 6.10 2 18.45
2019-01-03 3024 76007 20 460482 6.06 6.06 6.05 6.06 0.03 -0.49% 6.05 2 6.06 1 18.36
2019-01-04 3024 82005 32 495795 6.00 6.09 5.97 6.05 0.01 -0.17% 6.05 47 6.08 5 18.33
2019-01-07 3024 86006 35 523906 6.07 6.11 6.06 6.06 0.01 0.17% 6.06 4 6.10 2 18.36
2019-01-08 3024 100788 40 609614 6.06 6.06 6.04 6.06 0.00 0% 6.06 8 6.13 5 18.36
2019-01-09 3024 120001 34 726545 6.06 6.07 6.03 6.04 0.02 -0.33% 6.04 23 6.06 5 18.30
2019-01-10 3024 40003 25 241618 6.03 6.05 6.03 6.05 0.01 0.17% 6.04 2 6.05 1 18.33
2019-01-11 3024 217084 86 1296328 6.04 6.04 5.92 5.92 0.13 -2.15% 5.92 1 5.93 1 17.94
2019-01-14 3024 334947 108 2046390 6.15 6.20 6.04 6.09 0.17 2.87% 6.09 15 6.15 5 18.45
2019-01-15 3024 159412 66 969565 6.10 6.15 6.03 6.09 0.00 0% 6.07 1 6.09 3 18.45
2019-01-16 3024 57669 36 348299 6.08 6.09 6.02 6.09 0.00 0% 6.05 1 6.09 1 18.45
2019-01-17 3024 98048 44 595574 5.96 6.10 5.96 6.05 0.04 -0.66% 6.04 2 6.10 4 18.33
2019-01-18 3024 75513 39 457521 6.07 6.24 6.01 6.07 0.02 0.33% 6.06 10 6.08 1 18.39
2019-01-21 3024 52160 28 316351 6.11 6.11 6.05 6.05 0.02 -0.33% 6.05 29 6.08 15 18.33
2019-01-22 3024 32005 16 193630 6.05 6.05 6.05 6.05 0.00 0% 6.05 5 6.07 5 18.33
2019-01-23 3024 37559 34 228007 6.08 6.10 6.01 6.10 0.05 0.83% 6.09 1 6.10 10 18.48
2019-01-24 3024 40455 32 245594 6.10 6.11 6.05 6.11 0.01 0.16% 6.08 1 6.11 3 18.52
2019-01-25 3024 141565 60 866229 6.07 6.15 6.07 6.11 0.00 0% 6.11 1 6.12 3 18.52
2019-01-28 3024 272288 86 1679700 6.11 6.20 6.11 6.16 0.05 0.82% 6.16 5 6.18 14 18.67
2019-01-29 3024 204747 53 1256480 6.19 6.19 6.10 6.16 0.00 0% 6.12 12 6.16 14 18.67
2019-01-30 3024 58760 28 360576 6.13 6.16 6.12 6.12 0.04 -0.65% 6.12 20 6.15 3 18.55
2019-02-11 3024 79407 75 485858 6.12 6.17 6.10 6.15 0.03 0.49% 6.13 11 6.15 2 18.64
2019-02-12 3024 179690 69 1110877 6.13 6.23 6.13 6.22 0.07 1.14% 6.21 1 6.22 1 18.85
2019-02-13 3024 334814 123 2107762 6.18 6.36 6.15 6.35 0.13 2.09% 6.32 1 6.35 2 19.24
2019-02-14 3024 162456 94 1024298 6.40 6.40 6.23 6.35 0.00 0% 6.26 4 6.34 5 19.24
2019-02-18 3024 106013 42 663958 6.33 6.33 6.25 6.27 0.02 -1.26% 6.26 13 6.29 4 19.00
2019-02-19 3024 362372 74 2272499 6.32 6.32 6.23 6.24 0.03 -0.48% 6.24 18 6.30 8 18.91
2019-02-20 3024 109617 56 685822 6.24 6.29 6.22 6.29 0.05 0.8% 6.28 2 6.29 14 19.06
2019-02-21 3024 401009 100 2494104 6.28 6.29 6.20 6.23 0.06 -0.95% 6.23 4 6.27 8 18.88
2019-02-22 3024 385066 85 2406616 6.23 6.28 6.22 6.25 0.02 0.32% 6.25 23 6.28 8 18.94
2019-02-25 3024 215305 111 1358114 6.28 6.34 6.27 6.34 0.09 1.44% 6.34 5 6.35 20 19.21
2019-02-26 3024 194519 80 1229763 6.38 6.38 6.28 6.28 0.06 -0.95% 6.28 9 6.30 47 19.03
2019-02-27 3024 803428 256 5252806 6.28 6.77 6.28 6.61 0.33 5.25% 6.60 28 6.61 1 20.03
2019-03-04 3024 464166 185 3124358 6.61 6.90 6.61 6.77 0.16 2.42% 6.71 4 6.77 3 20.52
2019-03-05 3024 272470 81 1822324 6.77 6.77 6.62 6.67 0.10 -1.48% 6.66 5 6.70 1 20.21
2019-03-06 3024 215024 83 1435966 6.72 6.79 6.62 6.68 0.01 0.15% 6.64 5 6.69 9 20.24
2019-03-07 3024 154259 79 1020601 6.67 6.68 6.57 6.59 0.09 -1.35% 6.58 10 6.60 1 19.97
2019-03-08 3024 34015 27 224664 6.57 6.66 6.55 6.60 0.01 0.15% 6.60 1 6.64 4 20.00
2019-03-11 3024 236647 87 1568865 6.64 6.70 6.53 6.70 0.10 1.52% 6.65 3 6.70 2 20.30
2019-03-12 3024 122088 62 816119 6.72 6.79 6.63 6.72 0.02 0.3% 6.69 1 6.72 7 20.36
2019-03-13 3024 255067 64 1718986 6.76 6.80 6.68 6.68 0.04 -0.6% 6.69 3 6.73 10 20.24
2019-03-14 3024 75748 45 507935 6.77 6.77 6.67 6.72 0.04 0.6% 6.72 11 6.74 3 20.36
2019-03-15 3024 260308 76 1743138 6.72 6.75 6.66 6.66 0.06 -0.89% 6.66 14 6.70 2 20.18
2019-03-18 3024 202975 91 1372464 6.69 6.90 6.68 6.75 0.09 1.35% 6.71 1 6.75 28 20.45
2019-03-19 3024 217303 89 1465354 6.79 6.87 6.67 6.69 0.06 -0.89% 6.69 6 6.77 2 20.27
2019-03-20 3024 187215 78 1253549 6.68 6.71 6.67 6.67 0.02 -0.3% 6.67 11 6.68 2 20.21
2019-03-21 3024 197318 65 1317707 6.66 6.74 6.65 6.73 0.06 0.9% 6.66 10 6.73 12 20.39
2019-03-22 3024 260913 72 1735471 6.73 6.73 6.63 6.63 0.10 -1.49% 6.63 24 6.64 5 20.09
2019-03-25 3024 301881 80 2004867 6.68 6.71 6.56 6.56 0.07 -1.06% 6.56 6 6.60 1 19.88
2019-03-26 3024 196312 80 1289444 6.65 6.65 6.54 6.64 0.08 1.22% 6.62 1 6.64 2 20.12
2019-03-27 3024 687422 222 4722971 6.72 7.10 6.72 6.90 0.26 3.92% 6.90 30 6.95 6 20.91
2019-03-28 3024 582552 187 4035044 7.09 7.10 6.80 7.00 0.10 1.45% 6.92 4 7.00 12 21.21
2019-03-29 3024 266768 91 1864989 7.10 7.10 6.95 7.00 0.00 0% 6.98 3 7.00 14 21.21
2019-04-01 3024 857297 200 6033284 7.10 7.10 7.00 7.08 0.08 1.14% 7.06 18 7.08 17 13.36
2019-04-02 3024 1179298 274 8445704 7.15 7.25 7.08 7.16 0.08 1.13% 7.15 21 7.16 2 13.51
2019-04-03 3024 697060 472 5038799 7.16 7.29 7.16 7.21 0.05 0.7% 7.21 19 7.24 2 13.60
2019-04-08 3024 714808 277 5235389 7.36 7.39 7.22 7.33 0.12 1.66% 7.29 5 7.33 3 13.83
2019-04-09 3024 560540 172 4073975 7.33 7.33 7.20 7.28 0.05 -0.68% 7.28 1 7.29 15 13.74
2019-04-10 3024 291377 113 2104933 7.27 7.28 7.18 7.21 0.07 -0.96% 7.20 1 7.24 21 13.60
2019-04-11 3024 644685 132 4638390 7.28 7.28 7.13 7.15 0.06 -0.83% 7.15 4 7.16 10 13.49
2019-04-12 3024 302431 113 2169676 7.14 7.22 7.13 7.19 0.04 0.56% 7.15 8 7.19 1 13.57
2019-04-15 3024 281280 118 2014795 7.19 7.20 7.13 7.19 0.00 0% 7.18 10 7.19 12 13.57
2019-04-17 3024 218868 132 1574213 7.24 7.24 7.16 7.17 0.02 -0.28% 7.17 10 7.21 5 13.53
2019-04-18 3024 461872 197 3327896 7.28 7.28 7.17 7.18 0.01 0.14% 7.17 5 7.18 33 13.55
2019-04-19 3024 209442 86 1500517 7.18 7.18 7.15 7.15 0.03 -0.42% 7.15 13 7.18 16 13.49
2019-04-22 3024 484994 166 3480066 7.15 7.23 7.14 7.20 0.05 0.7% 7.19 15 7.21 10 13.58
2019-04-23 3024 153061 115 1103173 7.23 7.23 7.19 7.20 0.00 0% 7.20 8 7.21 3 13.58
2019-04-24 3024 123781 96 891099 7.24 7.24 7.18 7.20 0.00 0% 7.20 30 7.21 1 13.58
2019-04-25 3024 174610 77 1255718 7.22 7.24 7.12 7.15 0.05 -0.69% 7.15 2 7.22 1 13.49
2019-04-26 3024 100625 58 712725 7.15 7.15 7.06 7.06 0.09 -1.26% 7.06 7 7.10 2 13.32
2019-04-29 3024 183237 68 1289853 7.02 7.10 7.00 7.07 0.01 0.14% 7.00 10 7.07 2 13.34
2019-04-30 3024 42001 40 299133 7.17 7.17 7.08 7.09 0.02 0.28% 7.09 4 7.10 5 13.38
2019-05-02 3024 69001 39 490022 7.16 7.16 7.08 7.11 0.02 0.28% 7.10 1 7.11 1 13.42
2019-05-03 3024 293038 53 2076404 7.11 7.11 7.06 7.06 0.05 -0.7% 7.06 4 7.07 1 13.32
2019-05-06 3024 362270 70 2563093 7.10 7.11 7.05 7.09 0.03 0.42% 7.06 6 7.09 3 13.38
2019-05-07 3024 517862 62 3668705 7.03 7.15 7.03 7.09 0.00 0% 7.09 4 7.10 120 13.38
2019-05-08 3024 418002 58 2945242 7.08 7.08 7.03 7.05 0.04 -0.56% 7.04 3 7.05 5 13.30
2019-05-09 3024 154333 78 1083720 7.05 7.08 6.96 7.08 0.03 0.43% 6.96 19 7.08 4 13.36
2019-05-10 3024 145000 54 1032397 7.25 7.25 7.03 7.15 0.07 0.99% 7.13 1 7.15 47 13.49
2019-05-13 3024 250432 98 1732062 7.08 7.08 6.83 6.88 0.27 -3.78% 6.88 4 6.90 3 12.98
2019-05-14 3024 188872 68 1291653 6.78 6.90 6.77 6.88 0.00 0% 6.87 1 6.88 10 12.98
2019-05-15 3024 187033 55 1290685 6.80 7.02 6.79 6.98 0.10 1.45% 6.92 1 6.98 6 12.25
2019-05-16 3024 92500 43 636244 6.88 6.90 6.86 6.86 0.12 -1.72% 6.85 2 6.86 5 12.04
2019-05-17 3024 260016 76 1782758 6.86 7.10 6.80 6.85 0.01 -0.15% 6.84 1 6.87 1 12.02
2019-05-20 3024 57139 30 388750 6.82 6.84 6.75 6.83 0.02 -0.29% 6.79 1 6.83 7 11.98
2019-05-22 3024 90583 28 613439 6.80 6.80 6.75 6.80 0.00 -0.44% 6.79 1 6.80 18 11.93
2019-05-23 3024 152494 66 1017598 6.80 6.80 6.62 6.65 0.15 -2.21% 6.65 20 6.67 6 11.67
2019-05-24 3024 102774 41 690558 6.67 6.92 6.66 6.74 0.09 1.35% 6.68 3 6.74 17 11.82
2019-05-27 3024 75743 41 510744 6.70 6.79 6.70 6.77 0.03 0.45% 6.76 5 6.78 5 11.88
2019-05-28 3024 159687 54 1094877 6.85 6.91 6.77 6.91 0.14 2.07% 6.84 3 6.92 11 12.12
2019-05-29 3024 103200 36 700468 6.81 6.85 6.77 6.85 0.06 -0.87% 6.85 1 6.86 10 12.02
2019-05-30 3024 61324 31 420643 6.89 6.89 6.85 6.87 0.02 0.29% 6.86 1 6.87 6 12.05
2019-05-31 3024 102325 53 703565 6.89 6.91 6.85 6.89 0.02 0.29% 6.85 12 6.89 3 12.09
2019-06-03 3024 63001 23 428426 6.81 6.88 6.71 6.87 0.02 -0.29% 6.80 2 6.87 7 12.05
2019-06-04 3024 40117 23 274387 6.87 6.87 6.79 6.87 0.00 0% 6.85 2 6.87 4 12.05
2019-06-05 3024 114117 38 775418 6.81 6.85 6.72 6.81 0.06 -0.87% 6.77 1 6.81 24 11.95
2019-06-06 3024 82001 34 558286 6.73 6.85 6.73 6.82 0.01 0.15% 6.82 296 6.84 8 11.96
2019-06-10 3024 54044 27 367300 6.82 6.82 6.78 6.81 0.01 -0.15% 6.80 2 6.81 4 11.95
2019-06-11 3024 213570 58 1438985 6.81 6.81 6.70 6.75 0.06 -0.88% 6.75 4 6.76 9 11.84
2019-06-12 3024 247926 40 1672430 6.69 6.79 6.69 6.75 0.00 0% 6.75 8 6.76 4 11.84
2019-06-13 3024 53256 24 359813 6.70 6.91 6.70 6.78 0.03 0.44% 6.74 1 6.78 1 11.89
2019-06-14 3024 86062 32 577413 6.78 6.79 6.70 6.71 0.07 -1.03% 6.72 1 6.76 5 11.77
2019-06-17 3024 86289 42 578436 6.79 6.79 6.67 6.72 0.01 0.15% 6.72 1 6.73 6 11.79
2019-06-18 3024 60966 33 407607 6.68 6.72 6.63 6.72 0.00 0% 6.68 16 6.72 3 11.79
2019-06-19 3024 27427 23 185101 6.73 6.77 6.73 6.74 0.02 0.3% 6.73 9 6.77 30 11.82
2019-06-20 3024 104274 40 702683 6.74 6.77 6.68 6.75 0.01 0.15% 6.73 8 6.75 17 11.84
2019-06-21 3024 116817 38 785966 6.77 6.78 6.70 6.78 0.03 0.44% 6.74 17 6.78 4 11.89
2019-06-24 3024 111246 52 756308 6.78 6.82 6.77 6.78 0.00 0% 6.76 2 6.78 2 11.89
2019-06-25 3024 92944 30 628124 6.90 6.90 6.73 6.74 0.04 -0.59% 6.74 5 6.80 6 11.82
2019-06-26 3024 56413 24 380438 6.74 6.78 6.73 6.76 0.02 0.3% 6.75 8 6.76 1 11.86
2019-06-27 3024 104392 37 706396 6.76 6.80 6.74 6.78 0.02 0.3% 6.72 3 6.79 6 11.89
2019-06-28 3024 156276 35 1058486 6.80 6.80 6.74 6.80 0.02 0.29% 6.80 5 6.81 1 11.93
2019-07-01 3024 212716 56 1453746 6.81 6.87 6.81 6.84 0.04 0.59% 6.84 4 6.85 2 12.00
2019-07-02 3024 90157 45 606910 6.51 6.82 6.51 6.79 0.05 -0.73% 6.79 3 6.80 1 11.91
2019-07-03 3024 322566 47 2198720 6.75 6.84 6.75 6.84 0.05 0.74% 6.82 1 6.83 3 12.00
2019-07-04 3024 409372 100 2792758 6.82 6.88 6.76 6.88 0.04 0.58% 6.86 2 6.88 8 12.07
2019-07-05 3024 205436 69 1421477 6.90 7.00 6.85 6.90 0.02 0.29% 6.89 2 6.91 1 12.11
2019-07-08 3024 69000 31 476570 6.90 6.94 6.89 6.89 0.01 -0.14% 6.89 4 6.90 8 12.09
2019-07-09 3024 311623 51 2148696 6.89 6.92 6.85 6.90 0.01 0.15% 6.88 2 6.90 29 12.11
2019-07-10 3024 257382 63 1769861 6.91 6.91 6.85 6.87 0.03 -0.43% 6.87 5 6.90 5 12.05
2019-07-11 3024 606895 157 4242187 6.90 7.06 6.90 7.00 0.13 1.89% 6.95 12 7.00 12 12.28
2019-07-12 3024 634200 155 4269117 6.75 6.86 6.63 6.80 0.00 -2.86% 6.80 6 6.82 4 11.93
2019-07-15 3024 76110 50 513913 6.80 6.80 6.71 6.72 0.08 -1.18% 6.72 4 6.78 2 11.79
2019-07-16 3024 92904 37 621302 6.70 6.72 6.66 6.69 0.03 -0.45% 6.67 15 6.69 2 11.74
2019-07-17 3024 125064 60 833120 6.69 6.77 6.62 6.77 0.08 1.2% 6.65 2 6.75 3 11.88
2019-07-18 3024 21694 17 145696 6.80 6.80 6.67 6.67 0.10 -1.48% 6.67 6 6.73 2 11.70
2019-07-19 3024 73005 34 489222 6.73 6.77 6.67 6.74 0.07 1.05% 6.68 1 6.74 1 11.82
2019-07-22 3024 121619 40 814093 6.73 6.73 6.67 6.70 0.04 -0.59% 6.69 1 6.70 2 11.75
2019-07-23 3024 101013 43 672424 6.67 6.67 6.63 6.64 0.06 -0.9% 6.64 3 6.66 2 11.65
2019-07-24 3024 56100 35 371653 6.68 6.69 6.61 6.62 0.02 -0.3% 6.61 1 6.62 1 11.61
2019-07-25 3024 197060 87 1319782 6.61 6.75 6.61 6.71 0.09 1.36% 6.65 13 6.71 2 11.77
2019-07-26 3024 81135 31 540393 6.65 6.70 6.65 6.69 0.02 -0.3% 6.66 12 6.69 4 11.74
2019-07-29 3024 113762 39 756040 6.72 6.72 6.62 6.64 0.05 -0.75% 6.64 20 6.67 8 11.65
2019-07-30 3024 114059 43 759197 6.66 6.69 6.64 6.67 0.03 0.45% 6.65 16 6.68 6 11.70
2019-07-31 3024 199544 49 1334423 6.67 6.83 6.61 6.69 0.02 0.3% 6.69 1 6.79 2 11.74
2019-08-01 3024 103597 19 689335 6.66 6.68 6.65 6.68 0.01 -0.15% 6.65 35 6.69 25 11.72
2019-08-02 3024 247758 43 1636027 6.66 6.68 6.58 6.68 0.00 0% 6.61 10 6.68 16 11.72
2019-08-05 3024 89554 47 587901 6.58 6.60 6.55 6.56 0.12 -1.8% 6.56 2 6.60 35 11.51
2019-08-06 3024 233004 84 1474664 6.37 6.56 6.27 6.52 0.04 -0.61% 6.36 31 6.55 8 11.44
2019-08-07 3024 67596 31 440263 6.36 6.62 6.36 6.57 0.05 0.77% 6.45 14 6.57 2 11.53
2019-08-08 3024 34452 24 227191 6.73 6.73 6.50 6.58 0.01 0.15% 6.55 71 6.58 2 11.54
2019-08-12 3024 50184 25 328872 6.58 6.61 6.50 6.59 0.01 0.15% 6.55 6 6.59 1 11.56
2019-08-13 3024 93928 30 613052 6.59 6.59 6.51 6.53 0.06 -0.91% 6.53 3 6.59 1 11.46
2019-08-14 3024 156321 68 1043095 6.56 6.75 6.53 6.74 0.21 3.22% 6.70 3 6.75 5 12.25
2019-08-15 3024 506043 83 3344449 6.62 6.71 6.57 6.60 0.14 -2.08% 6.58 2 6.60 128 12.00
2019-08-16 3024 175480 65 1156906 6.60 6.63 6.54 6.61 0.01 0.15% 6.59 5 6.61 23 12.02
2019-08-19 3024 64946 37 427192 6.65 6.65 6.55 6.60 0.01 -0.15% 6.57 1 6.60 1 12.00
2019-08-20 3024 150520 42 987308 6.62 6.62 6.54 6.56 0.04 -0.61% 6.56 2 6.60 121 11.93
2019-08-21 3024 169502 63 1118676 6.66 6.66 6.54 6.62 0.06 0.91% 6.59 4 6.62 19 12.04
2019-08-22 3024 119468 42 787847 6.62 6.62 6.57 6.58 0.04 -0.6% 6.58 1 6.59 1 11.96
2019-08-23 3024 165803 46 1086183 6.56 6.58 6.54 6.58 0.00 0% 6.58 8 6.59 7 11.96
2019-08-26 3024 292425 43 1903850 6.58 6.58 6.50 6.50 0.08 -1.22% 6.50 10 6.51 1 11.82
2019-08-27 3024 98269 32 640960 6.50 6.55 6.50 6.52 0.02 0.31% 6.52 11 6.55 1 11.85
2019-08-28 3024 208336 44 1370745 6.55 6.65 6.54 6.56 0.04 0.61% 6.54 4 6.56 22 11.93
2019-08-29 3024 74619 33 488773 6.56 6.60 6.52 6.55 0.01 -0.15% 6.53 10 6.56 5 11.91
2019-08-30 3024 200550 62 1312429 6.55 6.63 6.51 6.51 0.04 -0.61% 6.51 15 6.55 4 11.84
2019-09-02 3024 470905 115 3107974 6.52 6.64 6.51 6.60 0.09 1.38% 6.57 8 6.60 9 12.00
2019-09-03 3024 389196 69 2569424 6.61 6.67 6.54 6.60 0.00 0% 6.60 2 6.61 27 12.00
2019-09-04 3024 107607 46 707996 6.59 6.62 6.55 6.59 0.01 -0.15% 6.57 2 6.59 5 11.98
2019-09-05 3024 158110 57 1039884 6.58 6.63 6.54 6.54 0.05 -0.76% 6.54 14 6.55 178 11.89
2019-09-06 3024 113497 57 741973 6.55 6.57 6.53 6.53 0.01 -0.15% 6.52 23 6.53 29 11.87
2019-09-09 3024 95267 38 622028 6.53 6.54 6.52 6.52 0.01 -0.15% 6.52 20 6.53 1 11.85
2019-09-10 3024 108085 40 703202 6.52 6.52 6.50 6.50 0.02 -0.31% 6.50 10 6.51 253 11.82
2019-09-11 3024 388928 85 2536908 6.52 6.60 6.50 6.57 0.07 1.08% 6.52 1 6.57 4 11.95
2019-09-12 3024 120932 49 795484 6.53 6.60 6.53 6.57 0.00 0% 6.55 2 6.57 2 11.95
2019-09-16 3024 85919 46 561508 6.57 6.57 6.52 6.57 0.00 0% 6.53 12 6.57 3 11.95
2019-09-17 3024 138631 44 905143 6.56 6.57 6.52 6.57 0.00 0% 6.52 35 6.57 10 11.95
2019-09-18 3024 133853 64 873924 6.53 6.56 6.51 6.51 0.06 -0.91% 6.51 15 6.55 6 11.84
2019-09-19 3024 209094 62 1365588 6.54 6.59 6.51 6.58 0.07 1.08% 6.53 36 6.58 8 11.96
2019-09-20 3024 303307 73 1999300 6.57 6.61 6.56 6.61 0.03 0.46% 6.60 5 6.61 13 12.02
2019-09-23 3024 144065 59 958675 6.61 6.69 6.61 6.66 0.05 0.76% 6.63 2 6.66 3 12.11
2019-09-24 3024 283377 83 1896396 6.66 6.74 6.65 6.72 0.06 0.9% 6.72 3 6.73 17 12.22
2019-09-25 3024 258001 61 1716576 6.72 6.72 6.60 6.69 0.03 -0.45% 6.64 2 6.69 14 12.16
2019-09-26 3024 372573 92 2496889 6.69 6.74 6.67 6.74 0.05 0.75% 6.73 4 6.74 24 12.25
2019-09-27 3024 641312 165 4292507 6.75 6.75 6.56 6.74 0.00 0% 6.65 2 6.74 39 12.25
2019-10-01 3024 291941 65 1948158 6.74 6.74 6.61 6.61 0.13 -1.93% 6.61 11 6.65 2 12.02
2019-10-02 3024 100084 39 661395 6.68 6.68 6.57 6.64 0.03 0.45% 6.58 6 6.64 3 12.07
2019-10-03 3024 145800 65 954910 6.55 6.61 6.52 6.58 0.06 -0.9% 6.54 2 6.58 3 11.96
2019-10-04 3024 106081 46 694926 6.60 6.60 6.51 6.57 0.01 -0.15% 6.56 11 6.57 27 11.95
2019-10-07 3024 98645 55 643573 6.53 6.58 6.50 6.58 0.01 0.15% 6.50 18 6.58 9 11.96
2019-10-08 3024 151729 56 986583 6.54 6.54 6.48 6.54 0.04 -0.61% 6.49 4 6.54 7 11.89
2019-10-09 3024 158884 61 1027213 6.48 6.50 6.40 6.50 0.04 -0.61% 6.40 6 6.50 2 11.82
2019-10-14 3024 220688 58 1429927 6.50 6.56 6.41 6.51 0.01 0.15% 6.51 4 6.52 20 11.84
2019-10-15 3024 77004 17 501005 6.50 6.53 6.45 6.53 0.02 0.31% 6.48 1 6.53 5 11.87
2019-10-16 3024 259398 87 1704321 6.53 6.61 6.48 6.61 0.08 1.23% 6.61 1 6.62 7 12.02
2019-10-17 3024 69618 29 461025 6.61 6.67 6.60 6.63 0.02 0.3% 6.58 15 6.63 4 12.05
2019-10-18 3024 476466 96 3202385 6.65 6.79 6.64 6.68 0.05 0.75% 6.68 3 6.69 5 12.15
2019-10-21 3024 225231 40 1497045 6.68 6.70 6.62 6.65 0.03 -0.45% 6.65 16 6.70 3 12.09
2019-10-22 3024 190619 41 1271583 6.78 6.78 6.64 6.66 0.01 0.15% 6.63 4 6.69 10 12.11
2019-10-23 3024 504428 106 3399638 6.68 6.80 6.63 6.80 0.14 2.1% 6.76 5 6.80 9 12.36
2019-10-24 3024 381015 102 2596187 6.80 6.85 6.70 6.85 0.05 0.74% 6.84 4 6.85 25 12.45
2019-10-25 3024 193779 70 1325897 6.84 6.88 6.80 6.86 0.01 0.15% 6.81 2 6.86 15 12.47
2019-10-28 3024 2025524 544 14694582 7.00 7.48 6.88 7.40 0.54 7.87% 7.33 3 7.40 25 13.45
2019-10-29 3024 1104295 288 8040727 7.58 7.58 7.10 7.19 0.21 -2.84% 7.14 15 7.19 72 13.07
2019-10-30 3024 419497 131 3016849 7.19 7.29 7.06 7.25 0.06 0.83% 7.23 8 7.25 11 13.18
2019-10-31 3024 286577 97 2068247 7.20 7.26 7.16 7.25 0.00 0% 7.20 22 7.25 52 13.18
2019-11-01 3024 382139 108 2765810 7.25 7.29 7.22 7.26 0.01 0.14% 7.25 3 7.26 17 13.20
2019-11-04 3024 1201020 271 8893972 7.26 7.50 7.26 7.48 0.22 3.03% 7.42 3 7.48 11 13.60
2019-11-05 3024 2087690 566 16092928 7.50 7.80 7.50 7.73 0.25 3.34% 7.73 7 7.75 5 14.05
2019-11-06 3024 911870 251 7013563 7.78 7.83 7.62 7.71 0.02 -0.26% 7.63 14 7.71 19 14.02
2019-11-07 3024 433447 154 3279330 7.65 7.69 7.52 7.58 0.13 -1.69% 7.56 5 7.58 15 13.78
2019-11-08 3024 574810 153 4372985 7.61 7.69 7.53 7.69 0.11 1.45% 7.68 12 7.69 2 13.98
2019-11-11 3024 756300 186 5820726 7.69 7.75 7.63 7.69 0.00 0% 7.67 1 7.69 108 13.98
2019-11-12 3024 849380 223 6629056 7.82 7.85 7.75 7.85 0.16 2.08% 7.80 45 7.85 32 14.27
2019-11-13 3024 934607 196 7345479 7.85 7.92 7.80 7.90 0.05 0.64% 7.86 25 7.90 26 14.36
2019-11-14 3024 1961690 448 15901918 7.92 8.25 7.86 8.15 0.25 3.16% 8.14 7 8.15 6 12.54
2019-11-15 3024 1933993 423 15979245 8.15 8.33 8.15 8.27 0.12 1.47% 8.27 10 8.28 4 12.72
2019-11-18 3024 2936434 845 25532510 8.30 9.09 8.22 9.00 0.73 8.83% 8.99 29 9.00 169 13.85
2019-11-19 3024 2513222 703 21974092 8.88 8.98 8.38 8.58 0.42 -4.67% 8.52 1 8.58 16 13.20
2019-11-20 3024 1374840 447 11638304 8.55 8.70 8.35 8.68 0.10 1.17% 8.65 6 8.68 30 13.35
2019-11-21 3024 1414841 416 12387916 8.70 8.90 8.57 8.89 0.21 2.42% 8.89 5 8.90 27 13.68
2019-11-22 3024 755556 250 6611487 8.89 8.89 8.65 8.80 0.09 -1.01% 8.79 1 8.80 58 13.54
2019-11-25 3024 655212 180 5688137 8.79 8.80 8.65 8.65 0.15 -1.7% 8.64 34 8.65 89 13.31
2019-11-26 3024 742400 164 6461782 8.70 8.80 8.67 8.67 0.02 0.23% 8.67 29 8.68 1 13.34
2019-11-27 3024 1063464 330 9404435 8.76 9.03 8.64 8.84 0.17 1.96% 8.84 2 8.85 6 13.60
2019-11-28 3024 368701 144 3249648 8.86 8.86 8.76 8.82 0.02 -0.23% 8.79 3 8.82 4 13.57
2019-11-29 3024 1407496 399 12603189 8.78 9.02 8.78 8.90 0.08 0.91% 8.90 4 8.91 25 13.69
2019-12-02 3024 867547 265 7753345 8.90 9.05 8.83 8.95 0.05 0.56% 8.94 15 8.95 29 13.77
2019-12-03 3024 732370 230 6518856 8.87 8.95 8.86 8.95 0.00 0% 8.94 2 8.95 10 13.77
2019-12-04 3024 1406562 391 12584601 8.90 9.02 8.84 9.01 0.06 0.67% 9.00 7 9.01 25 13.86
2019-12-05 3024 4142199 1320 37462794 9.10 9.17 8.88 8.98 0.03 -0.33% 8.97 10 8.98 4 13.82
2019-12-06 3024 1979904 607 17294643 8.90 8.90 8.58 8.73 0.25 -2.78% 8.73 33 8.77 1 13.43
2019-12-09 3024 514716 176 4500136 8.87 8.87 8.69 8.70 0.03 -0.34% 8.70 16 8.74 3 13.38
2019-12-10 3024 1238261 381 10618064 8.70 8.70 8.50 8.70 0.00 0% 8.63 1 8.70 54 13.38
2019-12-11 3024 879920 240 7531649 8.67 8.67 8.49 8.63 0.07 -0.8% 8.54 1 8.63 6 13.28
2019-12-12 3024 1070028 258 9079160 8.52 8.64 8.38 8.38 0.25 -2.9% 8.38 9 8.41 2 12.89
2019-12-13 3024 981296 247 8205205 8.38 8.46 8.32 8.32 0.06 -0.72% 8.32 14 8.33 3 12.80
2019-12-16 3024 779674 261 6658573 8.33 8.66 8.33 8.65 0.33 3.97% 8.60 7 8.65 17 13.31
2019-12-17 3024 535492 204 4647308 8.75 8.75 8.61 8.65 0.00 0% 8.64 24 8.65 11 13.31
2019-12-18 3024 3833416 990 34238786 8.77 9.15 8.65 8.98 0.33 3.82% 8.97 60 8.98 8 13.82
2019-12-19 3024 1827799 628 16126638 8.95 8.95 8.68 8.79 0.19 -2.12% 8.75 12 8.79 1 13.52
2019-12-20 3024 1359521 435 11744489 8.81 8.85 8.48 8.48 0.31 -3.53% 8.48 1 8.52 2 13.05
2019-12-23 3024 1083534 319 9178316 8.49 8.61 8.33 8.48 0.00 0% 8.36 30 8.48 8 13.05
2019-12-24 3024 2701234 714 23328988 8.50 8.80 8.44 8.58 0.10 1.18% 8.52 21 8.58 53 13.20
2019-12-25 3024 1607118 412 13552374 8.45 8.53 8.38 8.38 0.20 -2.33% 8.38 20 8.46 5 12.89
2019-12-26 3024 706828 222 5905274 8.36 8.43 8.31 8.37 0.01 -0.12% 8.35 1 8.38 2 12.88
2019-12-27 3024 730285 280 6054427 8.37 8.37 8.25 8.25 0.12 -1.43% 8.25 6 8.27 2 12.69
2019-12-30 3024 747420 236 6137080 8.23 8.32 8.10 8.10 0.15 -1.82% 8.10 13 8.14 15 12.46
2019-12-31 3024 1049955 294 8423430 8.10 8.10 8.00 8.07 0.03 -0.37% 8.05 10 8.07 21 12.42