新日光(3576)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　7.84
0
0%		7.88
0.04
0.51%		7.81
-0.07
-0.89%		 　7.89
0.08
1.02%		8.00
0.11
1.39%		8.10
0.1
1.25%		8.11
0.01
0.12%		8.05
-0.06
-0.74%		 　8.30
0.25
3.11%		8.22
-0.08
-0.96%		8.82
0.6
7.3%		 8.57
-0.25
-2.83%		 　8.40
-0.17
-1.98%		8.30
-0.1
-1.19%		8.33
0.03
0.36%		8.34
0.01
0.12%		8.33
-0.01
-0.12%		 　8.31
-0.02
-0.24%		8.24
-0.07
-0.84%		8.22
-0.02
-0.24%		 8.22
2 月　　　　　　　　　　8.13
-0.09
-1.09%		8.10
-0.03
-0.37%		7.99
-0.11
-1.36%		8.23
0.24
3%		 　　8.05
-0.18
-2.19%		8.27
0.22
2.73%		8.33
0.06
0.73%		8.37
0.04
0.48%		8.23
-0.14
-1.67%		 　8.48
0.25
3.04%		8.70
0.22
2.59%		8.75
0.05
0.57%		 8.4
3 月　　　8.76
0.01
0.11%		8.92
0.16
1.83%		8.94
0.02
0.22%		9.00
0.06
0.67%		8.93
-0.07
-0.78%		 　9.18
0.25
2.8%		9.53
0.35
3.81%		9.68
0.15
1.57%		9.64
-0.04
-0.41%		9.81
0.17
1.76%		 　9.52
-0.29
-2.96%		9.29
-0.23
-2.42%		9.24
-0.05
-0.54%		9.04
-0.2
-2.16%		9.07
0.03
0.33%		 　8.92
-0.15
-1.65%		9.26
0.34
3.81%		9.39
0.13
1.4%		9.56
0.17
1.81%		10.00
0.44
4.6%		 9.31
4 月9.78
-0.22
-2.2%		9.82
0.04
0.41%		9.86
0.04
0.41%		 　　　10.15
0.29
2.94%		10.30
0.15
1.48%		10.65
0.35
3.4%		10.95
0.3
2.82%		10.75
-0.2
-1.83%		 　11.20
0.45
4.19%		 10.90
-0.3
-2.68%		10.65
-0.25
-2.29%		10.90
0.25
2.35%		 　10.90
0
0%		11.00
0.1
0.92%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		 　10.65
-0.25
-2.29%		10.50
-0.15
-1.41%		 10.64
5 月　10.60
0.1
0.95%		10.40
-0.2
-1.89%		 　10.05
-0.35
-3.37%		10.95
0.9
8.96%		10.90
-0.05
-0.46%		10.75
-0.15
-1.38%		10.60
-0.15
-1.4%		 　10.65
0.05
0.47%		10.75
0.1
0.94%		11.50
0.75
6.98%		11.00
-0.5
-4.35%		10.40
-0.6
-5.45%		 　10.15
-0.25
-2.4%		 10.10
-0.05
-0.49%		9.57
-0.53
-5.25%		9.41
-0.16
-1.67%		 　9.20
-0.21
-2.23%		9.16
-0.04
-0.43%		9.20
0.04
0.44%		9.55
0.35
3.8%		9.54
-0.01
-0.1%		10.18
6 月 　9.39
-0.15
-1.57%		9.29
-0.1
-1.06%		9.45
0.16
1.72%		9.67
0.22
2.33%		 　　9.72
0.05
0.52%		10.15
0.43
4.42%		10.25
0.1
0.99%		10.45
0.2
1.95%		10.10
-0.35
-3.35%		 　10.00
-0.1
-0.99%		9.80
-0.2
-2%		9.88
0.08
0.82%		9.91
0.03
0.3%		9.92
0.01
0.1%		 　9.78
-0.14
-1.41%		9.71
-0.07
-0.72%		9.70
-0.01
-0.1%		9.96
0.26
2.68%		9.77
-0.19
-1.91%		 9.82
7 月9.80
0.03
0.31%		9.90
0.1
1.02%		9.75
-0.15
-1.52%		9.76
0.01
0.1%		9.70
-0.06
-0.61%		 　9.28
-0.42
-4.33%		9.14
-0.14
-1.51%		9.21
0.07
0.77%		9.08
-0.13
-1.41%		8.82
-0.26
-2.86%		 　8.75
-0.07
-0.79%		9.01
0.26
2.97%		8.95
-0.06
-0.67%		8.81
-0.14
-1.56%		8.76
-0.05
-0.57%		 　8.61
-0.15
-1.71%		8.63
0.02
0.23%		8.60
-0.03
-0.35%		8.64
0.04
0.47%		8.86
0.22
2.55%		 　9.31
0.45
5.08%		9.04
-0.27
-2.9%		9.02
-0.02
-0.22%		9.09
8 月8.97
-0.05
-0.55%		8.69
-0.28
-3.12%		 　8.44
-0.25
-2.88%		8.26
-0.18
-2.13%		8.02
-0.24
-2.91%		8.03
0.01
0.12%		 　　8.25
0.22
2.74%		8.06
-0.19
-2.3%		7.85
-0.21
-2.61%		7.60
-0.25
-3.18%		7.80
0.2
2.63%		 　7.93
0.13
1.67%		8.25
0.32
4.04%		8.18
-0.07
-0.85%		8.05
-0.13
-1.59%		8.06
0.01
0.12%		 　7.88
-0.18
-2.23%		7.90
0.02
0.25%		7.89
-0.01
-0.13%		7.90
0.01
0.13%		8.01
0.11
1.39%		 8.1
9 月　8.14
0.13
1.62%		8.08
-0.06
-0.74%		8.13
0.05
0.62%		8.16
0.03
0.37%		8.35
0.19
2.33%		 　8.32
-0.03
-0.36%		8.24
-0.08
-0.96%		8.30
0.06
0.73%		8.53
0.23
2.77%		 　　8.62
0.09
1.06%		8.55
-0.07
-0.81%		8.51
-0.04
-0.47%		8.31
-0.2
-2.35%		8.34
0.03
0.36%		 　8.61
0.27
3.24%		8.53
-0.08
-0.93%		8.41
-0.12
-1.41%		8.35
-0.06
-0.71%		8.18
-0.17
-2.04%		 8.36
10 月8.27
0.09
1.1%		8.20
-0.07
-0.85%		8.24
0.04
0.49%		8.30
0.06
0.73%		 　8.22
-0.08
-0.96%		8.30
0.08
0.97%		8.23
-0.07
-0.84%		 　　　8.21
-0.02
-0.24%		8.14
-0.07
-0.85%		8.48
0.34
4.18%		8.40
-0.08
-0.94%		8.33
-0.07
-0.83%		 　8.39
0.06
0.72%		8.44
0.05
0.6%		8.34
-0.1
-1.18%		8.38
0.04
0.48%		8.32
-0.06
-0.72%		 　8.24
-0.08
-0.96%		8.20
-0.04
-0.49%		8.22
0.02
0.24%		8.25
0.03
0.36%		8.29
11 月8.17
-0.08
-0.97%		 　8.16
-0.01
-0.12%		8.16
0
0%		8.11
-0.05
-0.61%		8.04
-0.07
-0.86%		8.08
0.04
0.5%		 　7.85
-0.23
-2.85%		7.82
-0.03
-0.38%		7.80
-0.02
-0.26%		7.66
-0.14
-1.79%		7.81
0.15
1.96%		 　7.84
0.03
0.38%		7.80
-0.04
-0.51%		7.66
-0.14
-1.79%		7.72
0.06
0.78%		7.70
-0.02
-0.26%		 　7.70
0
0%		7.62
-0.08
-1.04%		7.67
0.05
0.66%		7.20
-0.47
-6.13%		7.18
-0.02
-0.28%		 7.75
12 月　7.01
-0.17
-2.37%		7.19
0.18
2.57%		7.17
-0.02
-0.28%		7.13
-0.04
-0.56%		7.05
-0.08
-1.12%		 　7.09
0.04
0.57%		7.18
0.09
1.27%		7.19
0.01
0.14%		7.16
-0.03
-0.42%		7.07
-0.09
-1.26%		 　7.15
0.08
1.13%		7.14
-0.01
-0.14%		7.18
0.04
0.56%		7.45
0.27
3.76%		7.53
0.08
1.07%		 　7.36
-0.17
-2.26%		7.35
-0.01
-0.14%		7.42
0.07
0.95%		7.39
-0.03
-0.4%		7.36
-0.03
-0.41%		 　7.93
0.57
7.74%		7.66
-0.27
-3.4%		7.3

說明:最高漲幅:8.96%最低跌幅:-6.13% 最高價:11.50最低價:7.01平均價:8.79,灰色底表示週末,漲139天(20.65)元,跌158天(-21.92)元,平盤6天
9%=1,8%=2,7%=2,5%=3,4%=9,3%=23,2%=14,1%=46,0%=45,-0%=1,-1%=2,-2%=3,-3%=20,-4%=34,-5%=45,-6%=53,

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 3576 5478049 1916 43275806 7.95 7.95 7.82 7.84 0.01 0% 7.84 52 7.85 226 0.00
2019-01-03 3576 5199967 1553 41354758 7.96 8.08 7.87 7.88 0.04 0.51% 7.87 71 7.88 47 0.00
2019-01-04 3576 4827099 1310 37238558 7.79 7.83 7.60 7.81 0.07 -0.89% 7.81 31 7.82 34 0.00
2019-01-07 3576 4133539 1344 32955698 7.98 8.06 7.89 7.89 0.08 1.02% 7.88 49 7.90 32 0.00
2019-01-08 3576 4420948 1216 35361602 7.97 8.04 7.95 8.00 0.11 1.39% 7.98 20 8.00 292 0.00
2019-01-09 3576 6577690 2238 53689300 8.05 8.21 8.05 8.10 0.10 1.25% 8.09 32 8.11 11 0.00
2019-01-10 3576 3777700 1274 30554745 8.10 8.17 8.05 8.11 0.01 0.12% 8.10 8 8.11 67 0.00
2019-01-11 3576 3788716 1061 30637188 8.18 8.18 8.05 8.05 0.06 -0.74% 8.05 20 8.06 19 0.00
2019-01-14 3576 11354610 3771 94197402 8.10 8.48 8.06 8.30 0.25 3.11% 8.30 69 8.31 16 0.00
2019-01-15 3576 4844296 1405 40110438 8.35 8.38 8.21 8.22 0.08 -0.96% 8.22 14 8.23 1 0.00
2019-01-16 3576 22301666 5616 195794038 8.30 9.02 8.30 8.82 0.60 7.3% 8.82 12 8.83 8 0.00
2019-01-18 3576 5425876 1902 46813043 8.73 8.74 8.57 8.57 0.05 -2.83% 8.57 105 8.59 10 0.00
2019-01-21 3576 5925739 1771 50293681 8.63 8.65 8.40 8.40 0.17 -1.98% 8.40 199 8.41 30 0.00
2019-01-22 3576 5494027 1943 45681806 8.44 8.49 8.16 8.30 0.10 -1.19% 8.29 2 8.30 151 0.00
2019-01-23 3576 5457168 1767 45606983 8.30 8.42 8.25 8.33 0.03 0.36% 8.33 34 8.34 21 0.00
2019-01-24 3576 4342695 1357 36310327 8.38 8.45 8.30 8.34 0.01 0.12% 8.34 11 8.35 30 0.00
2019-01-25 3576 4197086 1349 35049495 8.40 8.43 8.32 8.33 0.01 -0.12% 8.33 73 8.35 39 0.00
2019-01-28 3576 4574054 1571 38158309 8.34 8.41 8.27 8.31 0.02 -0.24% 8.31 104 8.33 4 0.00
2019-01-29 3576 4569989 1479 37588703 8.31 8.33 8.18 8.24 0.07 -0.84% 8.23 14 8.24 188 0.00
2019-01-30 3576 3993835 913 32926669 8.27 8.30 8.22 8.22 0.02 -0.24% 8.22 49 8.23 24 0.00
2019-02-11 3576 6200843 1844 50862760 8.30 8.32 8.13 8.13 0.09 -1.09% 8.13 21 8.14 15 0.00
2019-02-12 3576 7062418 1825 57029323 8.18 8.18 8.02 8.10 0.03 -0.37% 8.09 108 8.10 28 0.00
2019-02-13 3576 8304840 2310 66642698 8.15 8.15 7.98 7.99 0.11 -1.36% 7.99 54 8.00 128 0.00
2019-02-14 3576 13172344 4054 108438025 8.01 8.38 8.00 8.23 0.24 3% 8.22 249 8.23 27 0.00
2019-02-18 3576 3162125 1473 25563257 8.07 8.15 8.04 8.05 0.01 -2.19% 8.05 33 8.07 6 0.00
2019-02-19 3576 8780912 2670 72528245 8.11 8.33 8.11 8.27 0.22 2.73% 8.25 21 8.27 16 0.00
2019-02-20 3576 8850753 2930 74087394 8.35 8.49 8.29 8.33 0.06 0.73% 8.33 8 8.34 50 0.00
2019-02-21 3576 6414648 2302 53360789 8.35 8.46 8.22 8.37 0.04 0.48% 8.37 55 8.38 80 0.00
2019-02-22 3576 6713154 1959 55573135 8.34 8.42 8.21 8.23 0.14 -1.67% 8.23 119 8.24 112 0.00
2019-02-25 3576 13229709 3714 110921518 8.30 8.53 8.25 8.48 0.25 3.04% 8.47 28 8.48 56 0.00
2019-02-26 3576 14546119 4086 126119162 8.58 8.75 8.54 8.70 0.22 2.59% 8.69 3 8.70 45 0.00
2019-02-27 3576 10386698 3248 90888175 8.75 8.85 8.68 8.75 0.05 0.57% 8.74 17 8.75 247 0.00
2019-03-04 3576 7250071 2872 63820979 8.83 8.89 8.75 8.76 0.01 0.11% 8.76 34 8.77 4 0.00
2019-03-05 3576 10892545 3392 96428722 8.78 8.93 8.78 8.92 0.16 1.83% 8.91 22 8.92 80 0.00
2019-03-06 3576 13651651 4248 123521573 9.00 9.22 8.94 8.94 0.02 0.22% 8.93 167 8.94 23 0.00
2019-03-07 3576 15196780 4174 137887160 9.17 9.25 8.94 9.00 0.06 0.67% 9.00 125 9.01 71 0.00
2019-03-08 3576 8900589 2637 79826446 9.02 9.09 8.91 8.93 0.07 -0.78% 8.92 177 8.93 7 0.00
2019-03-11 3576 11054143 3242 100875960 8.98 9.19 8.97 9.18 0.25 2.8% 9.17 37 9.18 20 0.00
2019-03-12 3576 29019830 7750 275451233 9.29 9.80 9.29 9.53 0.35 3.81% 9.53 33 9.54 37 0.00
2019-03-13 3576 16275454 4319 157405824 9.62 9.75 9.55 9.68 0.15 1.57% 9.67 225 9.68 190 0.00
2019-03-14 3576 17328418 4486 166266510 9.68 9.73 9.45 9.64 0.04 -0.41% 9.64 7 9.65 11 0.00
2019-03-15 3576 29749533 7069 294804327 9.74 10.05 9.63 9.81 0.17 1.76% 9.81 273 9.82 7 0.00
2019-03-18 3576 22108495 6024 212641258 9.85 9.97 9.32 9.52 0.29 -2.96% 9.52 434 9.53 6 0.00
2019-03-19 3576 14821744 4092 138382991 9.49 9.49 9.26 9.29 0.23 -2.42% 9.29 75 9.30 5 0.00
2019-03-20 3576 8274974 2627 76400622 9.29 9.36 9.20 9.24 0.05 -0.54% 9.23 174 9.24 83 0.00
2019-03-21 3576 12681164 3543 115064540 9.20 9.23 9.02 9.04 0.20 -2.16% 9.04 82 9.05 36 0.00
2019-03-22 3576 9313564 2669 84748996 9.04 9.22 9.04 9.07 0.03 0.33% 9.07 43 9.09 55 0.00
2019-03-25 3576 9015754 2567 80388816 8.90 9.07 8.75 8.92 0.15 -1.65% 8.92 117 8.93 5 0.00
2019-03-26 3576 11361348 3499 104784426 9.05 9.33 9.05 9.26 0.34 3.81% 9.26 27 9.27 52 0.00
2019-03-27 3576 10470667 2901 98111163 9.28 9.45 9.28 9.39 0.13 1.4% 9.38 53 9.39 40 0.00
2019-03-28 3576 11429731 3170 108045833 9.44 9.62 9.29 9.56 0.17 1.81% 9.55 119 9.56 7 0.00
2019-03-29 3576 14318810 3307 138627266 9.65 10.00 9.44 10.00 0.44 4.6% 9.90 1 10.00 708 0.00
2019-04-01 3576 16941483 4557 168528731 10.00 10.20 9.76 9.78 0.22 -2.2% 9.78 62 9.79 20 0.00
2019-04-02 3576 12123291 3039 119244942 9.87 9.95 9.73 9.82 0.04 0.41% 9.81 77 9.82 22 0.00
2019-04-03 3576 6900945 2058 68139904 9.89 9.93 9.82 9.86 0.04 0.41% 9.85 162 9.86 162 0.00
2019-04-08 3576 21463214 4667 216642028 10.00 10.25 9.95 10.15 0.29 2.94% 10.10 58 10.15 1377 0.00
2019-04-09 3576 21168088 4306 218584747 10.40 10.45 10.25 10.30 0.15 1.48% 10.30 126 10.35 1260 0.00
2019-04-10 3576 21008437 4988 219413755 10.30 10.70 10.20 10.65 0.35 3.4% 10.60 605 10.65 19 0.00
2019-04-11 3576 28071344 7723 308243586 11.00 11.20 10.80 10.95 0.30 2.82% 10.90 159 10.95 430 0.00
2019-04-12 3576 14418591 3702 155679859 10.85 11.00 10.70 10.75 0.20 -1.83% 10.70 1051 10.75 33 0.00
2019-04-15 3576 19074069 5327 212257038 10.95 11.30 10.85 11.20 0.45 4.19% 11.15 189 11.20 245 0.00
2019-04-17 3576 10095654 2849 110469594 11.00 11.10 10.85 10.90 0.05 -2.68% 10.90 987 10.95 11 0.00
2019-04-18 3576 18521940 4229 200687767 10.95 11.20 10.60 10.65 0.25 -2.29% 10.65 146 10.70 108 0.00
2019-04-19 3576 9760756 2255 105818958 10.80 11.00 10.70 10.90 0.25 2.35% 10.90 155 10.95 238 0.00
2019-04-22 3576 6533291 1697 71548721 11.00 11.05 10.85 10.90 0.00 0% 10.90 177 10.95 525 0.00
2019-04-23 3576 6985582 1773 76053812 11.00 11.00 10.70 11.00 0.10 0.92% 10.95 108 11.00 1259 0.00
2019-04-24 3576 6979708 1942 76816144 11.00 11.10 10.90 10.90 0.10 -0.91% 10.90 738 10.95 138 0.00
2019-04-25 3576 4654860 1159 50809647 10.90 11.00 10.85 10.95 0.05 0.46% 10.95 38 11.00 1029 0.00
2019-04-26 3576 5177560 1440 56394253 10.95 11.00 10.80 10.90 0.05 -0.46% 10.90 56 10.95 372 0.00
2019-04-29 3576 8338346 2228 89482233 10.95 10.95 10.65 10.65 0.25 -2.29% 10.65 188 10.70 86 0.00
2019-04-30 3576 11634973 2980 121268842 10.70 10.80 10.20 10.50 0.15 -1.41% 10.45 90 10.50 663 0.00
2019-05-02 3576 5292216 1559 55971800 10.40 10.80 10.40 10.60 0.10 0.95% 10.60 47 10.65 96 0.00
2019-05-03 3576 8184393 2022 85218481 10.55 10.60 10.30 10.40 0.20 -1.89% 10.40 36 10.45 257 0.00
2019-05-06 3576 11492043 2751 115857760 10.20 10.25 10.00 10.05 0.35 -3.37% 10.05 115 10.10 508 0.00
2019-05-07 3576 18831735 5013 203122327 10.50 11.00 10.40 10.95 0.90 8.96% 10.90 582 10.95 60 0.00
2019-05-08 3576 12585992 2974 136429842 10.50 11.00 10.50 10.90 0.05 -0.46% 10.90 481 10.95 63 0.00
2019-05-09 3576 13327385 3289 145126260 11.10 11.20 10.65 10.75 0.15 -1.38% 10.75 48 10.80 186 0.00
2019-05-10 3576 10492629 2386 111497020 10.85 10.90 10.40 10.60 0.15 -1.4% 10.60 57 10.65 48 0.00
2019-05-13 3576 8573515 1868 91103212 10.60 10.85 10.50 10.65 0.05 0.47% 10.65 64 10.70 92 0.00
2019-05-14 3576 8705797 2174 92104287 10.35 10.80 10.20 10.75 0.10 0.94% 10.70 20 10.75 229 0.00
2019-05-15 3576 33302309 7582 373205346 10.85 11.50 10.80 11.50 0.75 6.98% 11.45 329 11.50 1248 0.00
2019-05-16 3576 29121543 6423 323062373 11.10 11.30 10.85 11.00 0.50 -4.35% 11.00 361 11.05 34 0.00
2019-05-17 3576 26472884 6689 281041770 11.00 11.10 10.30 10.40 0.60 -5.45% 10.35 743 10.40 58 0.00
2019-05-20 3576 10107580 2811 103119316 10.40 10.45 10.10 10.15 0.25 -2.4% 10.15 421 10.20 36 0.00
2019-05-22 3576 5901403 1621 59944201 10.20 10.25 10.10 10.10 0.15 -0.49% 10.10 524 10.15 72 0.00
2019-05-23 3576 19447367 5568 188906694 10.10 10.10 9.50 9.57 0.53 -5.25% 9.57 62 9.58 125 0.00
2019-05-24 3576 8734750 2759 83338415 9.45 9.73 9.40 9.41 0.16 -1.67% 9.41 79 9.42 21 0.00
2019-05-27 3576 9279268 2557 85915389 9.42 9.53 9.18 9.20 0.21 -2.23% 9.20 307 9.21 3 0.00
2019-05-28 3576 9171970 2150 85207054 9.23 9.47 9.16 9.16 0.04 -0.43% 9.16 8 9.19 23 0.00
2019-05-29 3576 4336607 1383 39784170 9.17 9.24 9.08 9.20 0.04 0.44% 9.20 8 9.21 71 0.00
2019-05-30 3576 6227242 1755 58369721 9.22 9.55 9.22 9.55 0.35 3.8% 9.54 4 9.55 234 0.00
2019-05-31 3576 4285995 1142 40733763 9.42 9.57 9.42 9.54 0.01 -0.1% 9.53 20 9.54 157 0.00
2019-06-03 3576 3359594 892 31574560 9.43 9.45 9.36 9.39 0.15 -1.57% 9.38 187 9.39 6 0.00
2019-06-04 3576 2731993 940 25501285 9.42 9.42 9.28 9.29 0.10 -1.06% 9.29 33 9.32 31 0.00
2019-06-05 3576 3960094 1315 37488303 9.42 9.58 9.37 9.45 0.16 1.72% 9.44 62 9.45 10 0.00
2019-06-06 3576 8561418 2452 83411486 9.72 9.84 9.65 9.67 0.22 2.33% 9.67 42 9.69 10 0.00
2019-06-10 3576 4771788 1226 46416238 9.83 9.83 9.68 9.72 0.05 0.52% 9.71 81 9.72 49 0.00
2019-06-11 3576 11782699 3190 117850026 9.80 10.20 9.75 10.15 0.43 4.42% 10.10 323 10.15 236 0.00
2019-06-12 3576 9019030 2373 91945327 10.20 10.30 10.05 10.25 0.10 0.99% 10.25 108 10.30 409 0.00
2019-06-13 3576 8295299 2185 84965132 10.20 10.55 10.00 10.45 0.20 1.95% 10.40 182 10.45 15 0.00
2019-06-14 3576 8848263 2290 90141289 10.40 10.40 10.10 10.10 0.35 -3.35% 10.10 419 10.15 84 0.00
2019-06-17 3576 4051724 1327 40811390 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 503 10.05 68 0.00
2019-06-18 3576 8028338 2478 79236052 10.10 10.10 9.76 9.80 0.20 -2% 9.80 5 9.82 8 0.00
2019-06-19 3576 4783310 2146 47470319 9.94 9.99 9.85 9.88 0.08 0.82% 9.88 66 9.92 20 0.00
2019-06-20 3576 2936955 1115 29087945 9.89 9.96 9.86 9.91 0.03 0.3% 9.91 17 9.92 7 0.00
2019-06-21 3576 7063446 1939 69877888 9.90 9.99 9.82 9.92 0.01 0.1% 9.92 20 9.93 3 0.00
2019-06-24 3576 4968755 1716 48859121 9.86 9.92 9.78 9.78 0.14 -1.41% 9.78 237 9.80 140 0.00
2019-06-25 3576 3943278 1450 38414249 9.79 9.84 9.70 9.71 0.07 -0.72% 9.71 35 9.72 12 0.00
2019-06-26 3576 3436087 975 33276926 9.65 9.76 9.64 9.70 0.01 -0.1% 9.70 13 9.71 97 0.00
2019-06-27 3576 3576206 1264 35138258 9.71 9.96 9.71 9.96 0.26 2.68% 9.83 5 9.96 8 0.00
2019-06-28 3576 3729787 1133 36651418 9.91 9.91 9.77 9.77 0.19 -1.91% 9.77 109 9.78 1 0.00
2019-07-01 3576 3524008 1086 34685558 9.88 9.90 9.80 9.80 0.03 0.31% 9.80 169 9.82 4 0.00
2019-07-02 3576 4598504 1465 45563902 9.80 9.98 9.78 9.90 0.10 1.02% 9.90 10 9.92 1 0.00
2019-07-03 3576 5863937 2001 57317695 9.90 9.92 9.69 9.75 0.15 -1.52% 9.75 43 9.76 10 0.00
2019-07-04 3576 3730034 1085 36415153 9.76 9.80 9.74 9.76 0.01 0.1% 9.76 55 9.77 1 0.00
2019-07-05 3576 3686278 1094 35781398 9.77 9.78 9.68 9.70 0.06 -0.61% 9.70 207 9.71 20 0.00
2019-07-08 3576 11779404 3396 110074899 9.45 9.46 9.27 9.28 0.42 -4.33% 9.28 45 9.29 17 0.00
2019-07-09 3576 8424126 2458 77114160 9.13 9.29 9.02 9.14 0.14 -1.51% 9.13 115 9.14 7 0.00
2019-07-10 3576 3983570 1382 36822627 9.23 9.29 9.21 9.21 0.07 0.77% 9.21 99 9.22 50 0.00
2019-07-11 3576 7687037 2184 69978502 9.20 9.20 9.06 9.08 0.13 -1.41% 9.08 69 9.09 24 0.00
2019-07-12 3576 15817656 4279 140769461 9.03 9.07 8.76 8.82 0.26 -2.86% 8.81 86 8.82 201 0.00
2019-07-15 3576 11290752 3518 97207475 8.74 8.81 8.45 8.75 0.07 -0.79% 8.75 63 8.76 1 0.00
2019-07-16 3576 8301960 2403 74736439 8.78 9.07 8.78 9.01 0.26 2.97% 9.01 68 9.02 5 0.00
2019-07-17 3576 4021897 1543 36047307 9.00 9.02 8.88 8.95 0.06 -0.67% 8.95 32 8.96 4 0.00
2019-07-18 3576 4205446 1267 37196208 8.91 8.92 8.81 8.81 0.14 -1.56% 8.81 24 8.82 17 0.00
2019-07-19 3576 4367183 1261 38484060 8.86 8.92 8.75 8.76 0.05 -0.57% 8.76 46 8.77 5 0.00
2019-07-22 3576 5329042 1686 46284322 8.79 8.83 8.61 8.61 0.15 -1.71% 8.61 199 8.62 37 0.00
2019-07-23 3576 3839519 1218 33245303 8.61 8.79 8.61 8.63 0.02 0.23% 8.63 4 8.64 19 0.00
2019-07-24 3576 4500867 1445 38889353 8.71 8.72 8.57 8.60 0.03 -0.35% 8.60 75 8.61 41 0.00
2019-07-25 3576 3182392 940 27479349 8.60 8.70 8.60 8.64 0.04 0.47% 8.63 75 8.64 2 0.00
2019-07-26 3576 5945358 1764 52278372 8.70 8.89 8.67 8.86 0.22 2.55% 8.86 32 8.87 43 0.00
2019-07-29 3576 16696400 4051 153700481 8.90 9.38 8.90 9.31 0.45 5.08% 9.31 18 9.32 54 0.00
2019-07-30 3576 11782889 3786 107420751 9.30 9.31 9.00 9.04 0.27 -2.9% 9.04 34 9.06 3 0.00
2019-07-31 3576 5754126 1729 51906859 9.00 9.13 8.96 9.02 0.02 -0.22% 9.01 1 9.03 39 0.00
2019-08-01 3576 5821327 1632 52548690 8.95 9.12 8.94 8.97 0.05 -0.55% 8.97 118 8.98 13 0.00
2019-08-02 3576 9012351 2502 78744863 8.97 8.98 8.59 8.69 0.28 -3.12% 8.69 5 8.70 35 0.00
2019-08-05 3576 7315626 2023 62392729 8.66 8.66 8.44 8.44 0.25 -2.88% 8.44 4 8.45 34 0.00
2019-08-06 3576 9370241 2364 76879553 8.24 8.32 8.12 8.26 0.18 -2.13% 8.26 100 8.28 17 0.00
2019-08-07 3576 10671847 2828 86567222 8.32 8.38 7.99 8.02 0.24 -2.91% 8.02 110 8.04 49 0.00
2019-08-08 3576 6917409 1934 55616412 8.00 8.14 8.00 8.03 0.01 0.12% 8.03 18 8.04 5 0.00
2019-08-12 3576 8280146 2325 68055743 8.03 8.31 8.03 8.25 0.22 2.74% 8.25 67 8.26 19 0.00
2019-08-13 3576 7748567 2281 62642503 8.24 8.25 8.01 8.06 0.19 -2.3% 8.06 43 8.07 5 0.00
2019-08-14 3576 10548907 2671 84131371 8.23 8.23 7.82 7.85 0.21 -2.61% 7.84 48 7.85 28 0.00
2019-08-15 3576 8303246 2065 63092476 7.60 7.70 7.52 7.60 0.25 -3.18% 7.60 58 7.61 7 0.00
2019-08-16 3576 6245691 1583 48122560 7.70 7.85 7.62 7.80 0.20 2.63% 7.80 21 7.81 22 0.00
2019-08-19 3576 4167908 1155 33045407 7.85 7.97 7.85 7.93 0.13 1.67% 7.93 58 7.94 2 0.00
2019-08-20 3576 12963263 3374 107152088 8.14 8.37 8.05 8.25 0.32 4.04% 8.25 27 8.26 16 0.00
2019-08-21 3576 4773626 1672 39131087 8.25 8.28 8.15 8.18 0.07 -0.85% 8.17 105 8.18 5 0.00
2019-08-22 3576 5043701 1396 40868892 8.22 8.24 8.05 8.05 0.13 -1.59% 8.05 66 8.06 57 0.00
2019-08-23 3576 2430202 758 19644704 8.17 8.17 8.05 8.06 0.01 0.12% 8.06 113 8.10 4 0.00
2019-08-26 3576 4551114 1128 35994972 7.91 7.96 7.88 7.88 0.18 -2.23% 7.88 136 7.89 46 0.00
2019-08-27 3576 2874504 718 22804409 7.92 8.01 7.90 7.90 0.02 0.25% 7.89 44 7.90 14 0.00
2019-08-28 3576 3311822 845 26218515 7.90 7.96 7.89 7.89 0.01 -0.13% 7.89 7 7.90 11 0.00
2019-08-29 3576 2262385 673 17892874 7.92 7.96 7.89 7.90 0.01 0.13% 7.90 144 7.91 35 0.00
2019-08-30 3576 4349719 1169 34932240 7.94 8.10 7.94 8.01 0.11 1.39% 8.01 96 8.02 21 0.00
2019-09-02 3576 3790870 1122 30596809 8.07 8.14 8.03 8.14 0.13 1.62% 8.14 38 8.15 73 0.00
2019-09-03 3576 3143550 971 25465145 8.17 8.19 8.05 8.08 0.06 -0.74% 8.08 33 8.09 24 0.00
2019-09-04 3576 4470210 1357 36232116 8.06 8.16 8.04 8.13 0.05 0.62% 8.13 106 8.14 129 0.00
2019-09-05 3576 5923811 1573 48558658 8.16 8.25 8.15 8.16 0.03 0.37% 8.15 73 8.16 27 0.00
2019-09-06 3576 8816991 2465 73579988 8.22 8.44 8.22 8.35 0.19 2.33% 8.35 76 8.36 36 0.00
2019-09-09 3576 5291713 1258 44227935 8.41 8.42 8.31 8.32 0.03 -0.36% 8.32 152 8.33 21 0.00
2019-09-10 3576 4474557 1106 36995878 8.32 8.35 8.23 8.24 0.08 -0.96% 8.24 50 8.25 22 0.00
2019-09-11 3576 3037629 992 25212630 8.25 8.34 8.25 8.30 0.06 0.73% 8.30 18 8.31 57 0.00
2019-09-12 3576 9582847 2628 81810706 8.39 8.70 8.39 8.53 0.23 2.77% 8.53 110 8.54 68 0.00
2019-09-16 3576 7654191 2077 65806676 8.58 8.65 8.53 8.62 0.09 1.06% 8.62 234 8.63 45 0.00
2019-09-17 3576 5661738 1354 48622745 8.68 8.68 8.54 8.55 0.07 -0.81% 8.55 210 8.56 12 0.00
2019-09-18 3576 5077030 1929 43456926 8.56 8.64 8.50 8.51 0.04 -0.47% 8.51 7 8.52 2 0.00
2019-09-19 3576 6040580 1701 50608699 8.55 8.55 8.31 8.31 0.20 -2.35% 8.31 77 8.32 3 0.00
2019-09-20 3576 4114273 1107 34389911 8.33 8.44 8.33 8.34 0.03 0.36% 8.34 40 8.35 3 0.00
2019-09-23 3576 11050434 3217 95260479 8.38 8.74 8.38 8.61 0.27 3.24% 8.61 80 8.62 35 0.00
2019-09-24 3576 4804101 1325 41148119 8.64 8.65 8.52 8.53 0.08 -0.93% 8.53 25 8.54 32 0.00
2019-09-25 3576 5748354 1632 48406817 8.52 8.52 8.37 8.41 0.12 -1.41% 8.40 61 8.41 127 0.00
2019-09-26 3576 4567281 1361 38275442 8.41 8.46 8.31 8.35 0.06 -0.71% 8.35 5 8.37 11 0.00
2019-09-27 3576 7125729 1892 58658965 8.35 8.36 8.16 8.18 0.17 -2.04% 8.17 54 8.18 11 0.00
2019-10-01 3576 3007020 881 24960114 8.31 8.35 8.27 8.27 0.09 1.1% 8.27 17 8.28 1 0.00
2019-10-02 3576 1950917 668 16026803 8.25 8.25 8.19 8.20 0.07 -0.85% 8.20 42 8.21 2 0.00
2019-10-03 3576 2020756 657 16546696 8.15 8.24 8.12 8.24 0.04 0.49% 8.24 7 8.25 33 0.00
2019-10-04 3576 2732730 769 22581054 8.26 8.34 8.19 8.30 0.06 0.73% 8.29 15 8.30 16 0.00
2019-10-07 3576 4267314 1057 35115881 8.32 8.35 8.13 8.22 0.08 -0.96% 8.21 28 8.22 8 0.00
2019-10-08 3576 4687858 1191 38953796 8.30 8.39 8.27 8.30 0.08 0.97% 8.30 31 8.31 38 0.00
2019-10-09 3576 2672175 665 22046635 8.31 8.31 8.22 8.23 0.07 -0.84% 8.23 10 8.24 10 0.00
2019-10-14 3576 2874776 991 23661353 8.25 8.28 8.20 8.21 0.02 -0.24% 8.21 28 8.22 3 0.00
2019-10-15 3576 3282865 914 26823120 8.21 8.25 8.12 8.14 0.07 -0.85% 8.14 69 8.15 202 0.00
2019-10-16 3576 15507588 4300 131541182 8.24 8.59 8.23 8.48 0.34 4.18% 8.48 105 8.49 10 0.00
2019-10-17 3576 5033170 1580 42333011 8.51 8.51 8.36 8.40 0.08 -0.94% 8.40 27 8.41 24 0.00
2019-10-18 3576 4825734 1453 40213555 8.32 8.40 8.31 8.33 0.07 -0.83% 8.33 7 8.34 14 0.00
2019-10-21 3576 3264910 1097 27379552 8.30 8.44 8.30 8.39 0.06 0.72% 8.39 14 8.40 97 0.00
2019-10-22 3576 4101217 1160 34599576 8.42 8.48 8.40 8.44 0.05 0.6% 8.44 5 8.45 173 0.00
2019-10-23 3576 4210707 1057 35234512 8.45 8.46 8.33 8.34 0.10 -1.18% 8.34 68 8.35 21 0.00
2019-10-24 3576 2430107 688 20296626 8.36 8.38 8.32 8.38 0.04 0.48% 8.37 16 8.38 72 0.00
2019-10-25 3576 2698192 727 22541904 8.40 8.42 8.32 8.32 0.06 -0.72% 8.32 229 8.33 8 0.00
2019-10-28 3576 3451070 1128 28596697 8.35 8.40 8.24 8.24 0.08 -0.96% 8.24 40 8.25 17 0.00
2019-10-29 3576 3684674 1149 30335257 8.24 8.33 8.16 8.20 0.04 -0.49% 8.19 56 8.20 13 0.00
2019-10-30 3576 3450589 983 28294068 8.25 8.25 8.16 8.22 0.02 0.24% 8.21 12 8.22 10 0.00
2019-10-31 3576 4170869 1175 34596642 8.32 8.35 8.25 8.25 0.03 0.36% 8.25 68 8.26 5 0.00
2019-11-01 3576 4250187 1130 34777314 8.25 8.25 8.15 8.17 0.08 -0.97% 8.16 97 8.17 2 0.00
2019-11-04 3576 4246473 1162 34739926 8.21 8.24 8.15 8.16 0.01 -0.12% 8.16 70 8.17 12 0.00
2019-11-05 3576 3702058 883 30242727 8.19 8.24 8.15 8.16 0.00 0% 8.16 104 8.17 6 0.00
2019-11-06 3576 4726982 1154 38420548 8.17 8.19 8.09 8.11 0.05 -0.61% 8.11 100 8.12 3 0.00
2019-11-07 3576 4778320 1209 38509675 8.12 8.13 8.02 8.04 0.07 -0.86% 8.04 13 8.05 32 0.00
2019-11-08 3576 3368158 802 27115293 8.04 8.10 8.02 8.08 0.04 0.5% 8.08 91 8.09 5 0.00
2019-11-11 3576 7207176 1822 56779566 8.00 8.00 7.82 7.85 0.23 -2.85% 7.84 61 7.86 21 0.00
2019-11-12 3576 4883992 1350 38356164 7.89 7.95 7.79 7.82 0.03 -0.38% 7.82 37 7.84 16 0.00
2019-11-13 3576 2788756 824 21780932 7.81 7.84 7.78 7.80 0.02 -0.26% 7.80 203 7.81 22 0.00
2019-11-14 3576 5558679 1459 42719887 7.80 7.80 7.65 7.66 0.14 -1.79% 7.66 93 7.67 5 0.00
2019-11-15 3576 5452001 1297 42979257 7.66 8.00 7.66 7.81 0.15 1.96% 7.81 85 7.82 41 0.00
2019-11-18 3576 1965123 597 15384556 7.85 7.86 7.80 7.84 0.03 0.38% 7.83 96 7.84 34 0.00
2019-11-19 3576 2235143 612 17450589 7.86 7.87 7.77 7.80 0.04 -0.51% 7.80 26 7.81 4 0.00
2019-11-20 3576 4112244 1241 31699423 7.80 7.80 7.66 7.66 0.14 -1.79% 7.66 11 7.67 3 0.00
2019-11-21 3576 3808967 948 29325423 7.66 7.73 7.66 7.72 0.06 0.78% 7.71 12 7.72 47 0.00
2019-11-22 3576 2970563 791 23012433 7.75 7.79 7.70 7.70 0.02 -0.26% 7.70 40 7.72 1 0.00
2019-11-25 3576 3058328 684 23493489 7.71 7.73 7.63 7.70 0.00 0% 7.69 42 7.70 123 0.00
2019-11-26 3576 2879446 835 22097381 7.71 7.75 7.62 7.62 0.08 -1.04% 7.62 28 7.66 1 0.00
2019-11-27 3576 4610187 1301 35250585 7.62 7.77 7.59 7.67 0.05 0.66% 7.67 7 7.68 25 0.00
2019-11-28 3576 20020395 4551 145645710 7.61 7.61 7.09 7.20 0.47 -6.13% 7.20 139 7.21 137 0.00
2019-11-29 3576 6008982 1416 43256211 7.17 7.26 7.16 7.18 0.02 -0.28% 7.17 260 7.18 16 0.00
2019-12-02 3576 7037785 1735 49609355 7.16 7.20 6.96 7.01 0.17 -2.37% 7.01 34 7.02 19 0.00
2019-12-03 3576 6014759 1584 43209680 7.18 7.22 7.14 7.19 0.18 2.57% 7.18 160 7.19 13 0.00
2019-12-04 3576 3743383 1178 26833321 7.16 7.23 7.10 7.17 0.00 -0.28% 7.16 38 7.17 8 0.00
2019-12-05 3576 3851642 993 27522128 7.20 7.24 7.10 7.13 0.04 -0.56% 7.13 24 7.14 35 0.00
2019-12-06 3576 3600539 1081 25488333 7.13 7.16 7.04 7.05 0.08 -1.12% 7.04 140 7.05 9 0.00
2019-12-09 3576 3030315 807 21436368 7.07 7.12 7.05 7.09 0.04 0.57% 7.08 45 7.09 15 0.00
2019-12-10 3576 3647787 999 26097660 7.11 7.19 7.08 7.18 0.09 1.27% 7.18 64 7.19 185 0.00
2019-12-11 3576 4374255 1019 31489711 7.18 7.24 7.16 7.19 0.01 0.14% 7.19 20 7.20 76 0.00
2019-12-12 3576 2473562 695 17751552 7.21 7.23 7.14 7.16 0.03 -0.42% 7.16 8 7.17 15 0.00
2019-12-13 3576 4875207 1118 34594239 7.18 7.20 7.04 7.07 0.09 -1.26% 7.07 55 7.08 95 0.00
2019-12-16 3576 5792608 1549 41283318 7.05 7.21 7.05 7.15 0.08 1.13% 7.14 26 7.15 523 0.00
2019-12-17 3576 5281921 1630 37711596 7.15 7.21 7.10 7.14 0.01 -0.14% 7.13 45 7.14 8 0.00
2019-12-18 3576 7586271 1988 54493829 7.15 7.22 7.14 7.18 0.04 0.56% 7.18 137 7.19 104 0.00
2019-12-19 3576 18805286 4724 139177356 7.20 7.52 7.19 7.45 0.27 3.76% 7.45 88 7.46 57 0.00
2019-12-20 3576 26447582 6730 202332596 7.50 7.87 7.49 7.53 0.08 1.07% 7.53 72 7.54 97 0.00
2019-12-23 3576 9701964 2274 71786376 7.52 7.52 7.35 7.36 0.17 -2.26% 7.36 94 7.37 5 0.00
2019-12-24 3576 5417586 1381 39909320 7.38 7.47 7.29 7.35 0.01 -0.14% 7.35 221 7.37 301 0.00
2019-12-25 3576 5874045 1225 43622018 7.40 7.49 7.37 7.42 0.07 0.95% 7.42 9 7.43 63 0.00
2019-12-26 3576 4090647 970 30253625 7.48 7.48 7.37 7.39 0.03 -0.4% 7.38 172 7.39 117 0.00
2019-12-27 3576 4791036 1121 35246319 7.41 7.45 7.33 7.36 0.03 -0.41% 7.36 76 7.37 80 0.00
2019-12-30 3576 26682360 6770 208384279 7.47 7.98 7.46 7.93 0.57 7.74% 7.92 1 7.93 8 0.00
2019-12-31 3576 30374839 7338 229446757 7.37 7.75 7.36 7.66 0.27 -3.4% 7.66 1 7.67 19 0.00