聚鼎(6224)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　54.50
0
0%		54.70
0.2
0.37%		54.80
0.1
0.18%		 　55.10
0.3
0.55%		55.10
0
0%		55.60
0.5
0.91%		55.60
0
0%		56.00
0.4
0.72%		 　55.90
-0.1
-0.18%		56.70
0.8
1.43%		56.60
-0.1
-0.18%		 56.80
0.2
0.35%		 　56.90
0.1
0.18%		56.00
-0.9
-1.58%		56.20
0.2
0.36%		55.80
-0.4
-0.71%		56.40
0.6
1.08%		 　56.50
0.1
0.18%		56.00
-0.5
-0.88%		56.50
0.5
0.89%		 55.97
2 月　　　　　　　　　　56.30
-0.2
-0.35%		56.40
0.1
0.18%		56.60
0.2
0.35%		56.90
0.3
0.53%		 　　55.30
-1.6
-2.81%		55.10
-0.2
-0.36%		55.50
0.4
0.73%		55.70
0.2
0.36%		55.30
-0.4
-0.72%		 　55.70
0.4
0.72%		55.70
0
0%		55.70
0
0%		 55.84
3 月　　　56.00
0.3
0.54%		55.90
-0.1
-0.18%		55.20
-0.7
-1.25%		55.00
-0.2
-0.36%		55.00
0
0%		 　54.00
-1
-1.82%		53.90
-0.1
-0.19%		54.00
0.1
0.19%		54.20
0.2
0.37%		54.50
0.3
0.55%		 　55.40
0.9
1.65%		56.40
1
1.81%		56.10
-0.3
-0.53%		56.00
-0.1
-0.18%		56.10
0.1
0.18%		 　55.30
-0.8
-1.43%		56.00
0.7
1.27%		56.00
0
0%		55.90
-0.1
-0.18%		55.70
-0.2
-0.36%		 55.29
4 月55.50
-0.2
-0.36%		55.50
0
0%		55.70
0.2
0.36%		 　　　56.00
0.3
0.54%		55.60
-0.4
-0.71%		55.20
-0.4
-0.72%		55.00
-0.2
-0.36%		54.90
-0.1
-0.18%		 　55.00
0.1
0.18%		 55.10
0.1
0.18%		55.10
0
0%		55.30
0.2
0.36%		 　55.90
0.6
1.08%		55.80
-0.1
-0.18%		61.30
5.5
9.86%		60.00
-1.3
-2.12%		58.80
-1.2
-2%		 　57.10
-1.7
-2.89%		58.10
1
1.75%		 56.32
5 月　58.00
-0.1
-0.17%		58.30
0.3
0.52%		 　57.30
-1
-1.72%		57.10
-0.2
-0.35%		56.80
-0.3
-0.53%		56.20
-0.6
-1.06%		56.00
-0.2
-0.36%		 　55.20
-0.8
-1.43%		54.80
-0.4
-0.72%		55.40
0.6
1.09%		55.50
0.1
0.18%		54.50
-1
-1.8%		 　53.90
-0.6
-1.1%		 54.20
0.3
0.56%		53.80
-0.4
-0.74%		54.50
0.7
1.3%		 　54.80
0.3
0.55%		55.10
0.3
0.55%		55.30
0.2
0.36%		55.30
0
0%		55.30
0
0%		55.49
6 月 　55.20
-0.1
-0.18%		55.40
0.2
0.36%		55.60
0.2
0.36%		55.60
0
0%		 　　55.30
-0.3
-0.54%		55.00
-0.3
-0.54%		55.10
0.1
0.18%		55.00
-0.1
-0.18%		55.00
0
0%		 　55.10
0.1
0.18%		56.30
1.2
2.18%		57.50
1.2
2.13%		58.20
0.7
1.22%		58.50
0.3
0.52%		 　58.70
0.2
0.34%		58.00
-0.7
-1.19%		58.20
0.2
0.34%		59.00
0.8
1.37%		59.00
0
0%		 56.89
7 月59.70
0.7
1.19%		60.00
0.3
0.5%		59.50
-0.5
-0.83%		56.70
-2.8
-4.71%		57.70
1
1.76%		 　61.60
3.9
6.76%		64.30
2.7
4.38%		69.00
4.7
7.31%		68.80
-0.2
-0.29%		69.10
0.3
0.44%		 　69.10
0
0%		68.40
-0.7
-1.01%		67.50
-0.9
-1.32%		67.50
0
0%		67.70
0.2
0.3%		 　66.00
-1.7
-2.51%		66.50
0.5
0.76%		65.30
-1.2
-1.8%		66.00
0.7
1.07%		65.00
-1
-1.52%		 　65.50
0.5
0.77%		64.30
-1.2
-1.83%		65.10
0.8
1.24%		64.91
8 月63.50
-1.6
-2.46%		62.70
-0.8
-1.26%		 　61.20
-1.5
-2.39%		60.10
-1.1
-1.8%		58.80
-1.3
-2.16%		60.10
1.3
2.21%		 　　61.00
0.9
1.5%		60.80
-0.2
-0.33%		61.50
0.7
1.15%		59.20
-2.3
-3.74%		59.00
-0.2
-0.34%		 　59.30
0.3
0.51%		63.20
3.9
6.58%		62.90
-0.3
-0.47%		65.00
2.1
3.34%		64.50
-0.5
-0.77%		 　62.70
-1.8
-2.79%		62.90
0.2
0.32%		64.80
1.9
3.02%		65.50
0.7
1.08%		66.00
0.5
0.76%		 62.15
9 月　66.90
0.9
1.36%		66.30
-0.6
-0.9%		67.50
1.2
1.81%		67.50
0
0%		67.60
0.1
0.15%		 　66.80
-0.8
-1.18%		67.90
1.1
1.65%		68.90
1
1.47%		68.60
-0.3
-0.44%		 　　67.80
-0.8
-1.17%		67.40
-0.4
-0.59%		66.10
-1.3
-1.93%		66.50
0.4
0.61%		66.20
-0.3
-0.45%		 　67.10
0.9
1.36%		68.60
1.5
2.24%		67.80
-0.8
-1.17%		68.60
0.8
1.18%		67.30
-1.3
-1.9%		 67.46
10 月67.70
0.4
0.59%		68.40
0.7
1.03%		69.00
0.6
0.88%		70.40
1.4
2.03%		 　70.30
-0.1
-0.14%		66.70
-3.6
-5.12%		66.70
0
0%		 　　　67.70
1
1.5%		67.10
-0.6
-0.89%		66.60
-0.5
-0.75%		66.00
-0.6
-0.9%		66.00
0
0%		 　66.10
0.1
0.15%		64.80
-1.3
-1.97%		66.00
1.2
1.85%		69.70
3.7
5.61%		72.50
2.8
4.02%		 　70.50
-2
-2.76%		70.00
-0.5
-0.71%		70.20
0.2
0.29%		68.50
-1.7
-2.42%		68.22
11 月67.60
-0.9
-1.31%		 　68.20
0.6
0.89%		67.90
-0.3
-0.44%		67.80
-0.1
-0.15%		66.70
-1.1
-1.62%		69.50
2.8
4.2%		 　66.80
-2.7
-3.88%		66.80
0
0%		66.80
0
0%		67.00
0.2
0.3%		67.50
0.5
0.75%		 　66.90
-0.6
-0.89%		67.70
0.8
1.2%		67.30
-0.4
-0.59%		67.80
0.5
0.74%		67.30
-0.5
-0.74%		 　67.00
-0.3
-0.45%		67.60
0.6
0.9%		69.30
1.7
2.51%		68.50
-0.8
-1.15%		68.00
-0.5
-0.73%		 67.46
12 月　66.30
-1.7
-2.5%		66.20
-0.1
-0.15%		66.80
0.6
0.91%		67.00
0.2
0.3%		67.30
0.3
0.45%		 　67.10
-0.2
-0.3%		67.30
0.2
0.3%		67.40
0.1
0.15%		67.10
-0.3
-0.45%		66.30
-0.8
-1.19%		 　66.50
0.2
0.3%		66.10
-0.4
-0.6%		66.10
0
0%		66.50
0.4
0.61%		66.30
-0.2
-0.3%		 　65.80
-0.5
-0.75%		66.40
0.6
0.91%		67.00
0.6
0.9%		66.80
-0.2
-0.3%		66.90
0.1
0.15%		 　66.90
0
0%		66.90
0
0%		66.67

說明:最高漲幅:9.86%最低跌幅:-5.12% 最高價:72.50最低價:53.80平均價:61.24,灰色底表示週末,漲147天(103.2)元,跌130天(-97.7)元,平盤26天
10%=1,7%=4,6%=1,4%=3,3%=3,2%=17,1%=72,0%=72,-0%=2,-1%=3,-2%=13,-3%=21,-4%=43,-5%=48,

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 6224 44250 47 2404548 54.20 54.90 54.20 54.50 0.30 0% 54.50 4 54.60 1 11.70
2019-01-03 6224 67000 43 3659200 54.60 54.90 54.50 54.70 0.20 0.37% 54.70 4 54.90 1 11.74
2019-01-04 6224 59799 62 3260061 54.10 54.90 54.10 54.80 0.10 0.18% 54.70 5 55.00 3 11.76
2019-01-07 6224 60500 51 3328991 55.40 55.40 54.50 55.10 0.30 0.55% 55.10 1 55.20 2 11.82
2019-01-08 6224 106503 68 5858565 55.20 55.20 54.60 55.10 0.00 0% 54.50 13 55.10 1 11.82
2019-01-09 6224 130006 101 7199930 55.10 56.20 55.00 55.60 0.50 0.91% 55.60 11 55.70 1 11.93
2019-01-10 6224 24095 29 1337720 55.60 55.80 55.30 55.60 0.00 0% 55.60 5 55.80 2 11.93
2019-01-11 6224 91064 62 5092807 55.60 56.10 55.50 56.00 0.40 0.72% 56.00 5 56.10 10 12.02
2019-01-14 6224 99033 74 5564857 56.20 56.90 55.70 55.90 0.10 -0.18% 55.90 10 56.10 1 12.00
2019-01-15 6224 88537 73 5000843 55.90 56.70 55.90 56.70 0.80 1.43% 56.40 1 56.80 6 12.17
2019-01-16 6224 69102 59 3924014 56.10 57.40 56.10 56.60 0.10 -0.18% 56.30 1 56.70 3 12.15
2019-01-18 6224 41037 70 2322609 57.00 57.00 56.40 56.80 0.00 0.35% 56.70 1 56.80 2 12.19
2019-01-21 6224 38005 35 2145985 56.80 57.00 56.30 56.90 0.10 0.18% 56.40 5 56.90 1 12.21
2019-01-22 6224 68004 49 3832624 56.90 56.90 56.00 56.00 0.90 -1.58% 56.00 13 56.40 2 12.02
2019-01-23 6224 10000 10 560400 56.00 56.20 56.00 56.20 0.20 0.36% 56.00 9 56.30 1 12.06
2019-01-24 6224 23400 27 1305378 55.60 55.90 55.60 55.80 0.40 -0.71% 55.80 2 56.10 1 11.97
2019-01-25 6224 37094 41 2094108 56.00 56.70 56.00 56.40 0.60 1.08% 56.40 5 56.80 6 12.10
2019-01-28 6224 51211 53 2887969 56.10 56.80 56.10 56.50 0.10 0.18% 56.40 3 56.70 1 12.12
2019-01-29 6224 83006 59 4692536 56.50 57.20 56.00 56.00 0.50 -0.88% 56.00 2 56.20 1 12.02
2019-01-30 6224 52501 48 2954155 56.10 56.70 56.00 56.50 0.50 0.89% 56.50 5 56.60 3 12.12
2019-02-11 6224 77408 74 4371246 56.80 56.90 56.00 56.30 0.20 -0.35% 56.30 7 56.40 19 12.08
2019-02-12 6224 76320 75 4306330 56.50 56.70 56.20 56.40 0.10 0.18% 56.40 2 56.70 12 12.10
2019-02-13 6224 106274 88 6005218 56.80 56.80 56.30 56.60 0.20 0.35% 56.50 2 56.60 16 12.15
2019-02-14 6224 83346 95 4743407 56.60 57.10 56.50 56.90 0.30 0.53% 56.90 3 57.10 2 12.21
2019-02-18 6224 193061 116 10680985 55.50 55.80 55.10 55.30 0.20 -2.81% 55.30 5 55.50 1 11.87
2019-02-19 6224 163375 118 9014396 55.30 55.40 55.10 55.10 0.20 -0.36% 55.10 12 55.20 1 11.82
2019-02-20 6224 118012 101 6540372 55.10 55.70 55.10 55.50 0.40 0.73% 55.30 4 55.50 2 11.91
2019-02-21 6224 51067 55 2843052 55.60 55.80 55.60 55.70 0.20 0.36% 55.60 3 55.80 17 11.95
2019-02-22 6224 93007 80 5141827 55.70 55.70 55.20 55.30 0.40 -0.72% 55.30 5 55.60 3 11.87
2019-02-25 6224 62018 67 3441880 55.20 55.70 55.20 55.70 0.40 0.72% 55.60 5 55.70 1 11.95
2019-02-26 6224 67702 86 3776083 55.70 55.90 55.70 55.70 0.00 0% 55.70 6 55.90 4 11.95
2019-02-27 6224 136310 99 7623790 56.40 57.00 55.70 55.70 0.00 0% 55.70 7 56.00 5 11.95
2019-03-04 6224 140120 116 7871580 56.10 56.50 56.00 56.00 0.30 0.54% 56.00 1 56.30 8 12.02
2019-03-05 6224 39239 56 2198190 56.40 56.40 55.90 55.90 0.10 -0.18% 55.80 2 55.90 2 12.00
2019-03-06 6224 174526 154 9655779 55.50 55.60 55.10 55.20 0.70 -1.25% 55.20 4 55.30 1 11.85
2019-03-07 6224 178196 149 9814520 55.10 55.30 55.00 55.00 0.20 -0.36% 54.90 7 55.10 1 11.80
2019-03-08 6224 63022 63 3461820 54.80 55.20 54.80 55.00 0.00 0% 55.00 5 55.20 1 11.80
2019-03-11 6224 274072 245 14888277 55.00 55.00 54.00 54.00 1.00 -1.82% 54.00 9 54.10 4 11.59
2019-03-12 6224 148633 136 8039182 54.00 54.50 53.90 53.90 0.10 -0.19% 53.90 1 54.00 13 11.57
2019-03-13 6224 82326 87 4458493 53.90 54.40 53.90 54.00 0.10 0.19% 54.00 33 54.20 2 11.59
2019-03-14 6224 58030 85 3145470 54.00 54.40 54.00 54.20 0.20 0.37% 54.20 3 54.30 3 11.63
2019-03-15 6224 88051 87 4781273 54.20 54.80 54.00 54.50 0.30 0.55% 54.40 7 54.70 1 12.44
2019-03-18 6224 252133 256 13988580 55.00 55.80 55.00 55.40 0.90 1.65% 55.40 16 55.80 4 12.65
2019-03-19 6224 232787 211 13069892 55.50 56.40 55.50 56.40 1.00 1.81% 56.30 8 56.40 8 12.88
2019-03-20 6224 94200 125 5297178 56.50 56.50 56.00 56.10 0.30 -0.53% 56.10 3 56.30 3 12.81
2019-03-21 6224 124029 118 6959170 56.30 56.30 56.00 56.00 0.10 -0.18% 56.00 35 56.10 5 12.79
2019-03-22 6224 99343 101 5582470 56.20 56.50 56.00 56.10 0.10 0.18% 56.10 1 56.20 8 12.81
2019-03-25 6224 159009 125 8814649 55.80 56.00 55.10 55.30 0.80 -1.43% 55.30 5 55.40 4 12.63
2019-03-26 6224 91180 117 5102180 55.30 56.20 55.30 56.00 0.70 1.27% 55.90 3 56.00 1 12.79
2019-03-27 6224 37000 32 2073200 56.10 56.10 56.00 56.00 0.00 0% 56.00 1 56.10 6 12.79
2019-03-28 6224 54015 57 3018315 56.00 56.10 55.80 55.90 0.10 -0.18% 55.80 11 56.00 15 12.76
2019-03-29 6224 82016 78 4576376 56.00 56.00 55.70 55.70 0.20 -0.36% 55.60 24 55.70 3 12.72
2019-04-01 6224 126008 81 7004388 55.80 55.80 55.40 55.50 0.20 -0.36% 55.50 9 55.70 2 12.67
2019-04-02 6224 96005 69 5331900 55.50 56.00 55.50 55.50 0.00 0% 55.50 1 55.90 10 12.67
2019-04-03 6224 89061 68 4947225 55.50 55.80 55.50 55.70 0.20 0.36% 55.70 7 55.80 1 12.72
2019-04-08 6224 125796 94 7023276 55.80 56.10 55.60 56.00 0.30 0.54% 56.00 14 56.10 10 12.79
2019-04-09 6224 199224 134 11071309 56.00 56.00 55.40 55.60 0.40 -0.71% 55.50 18 55.60 9 12.69
2019-04-10 6224 139669 124 7736620 55.70 55.70 55.20 55.20 0.40 -0.72% 55.20 10 55.50 6 12.60
2019-04-11 6224 210758 141 11608089 55.20 55.40 54.90 55.00 0.20 -0.36% 54.90 9 55.30 5 12.56
2019-04-12 6224 132234 97 7268891 55.00 55.10 54.90 54.90 0.10 -0.18% 54.90 17 55.10 8 12.53
2019-04-15 6224 145629 146 8014653 55.00 55.10 55.00 55.00 0.10 0.18% 55.00 9 55.10 20 12.56
2019-04-17 6224 302893 238 16695699 55.10 55.50 54.90 55.10 0.00 0.18% 55.00 1 55.10 16 12.58
2019-04-18 6224 98712 86 5459428 55.10 55.60 55.10 55.10 0.00 0% 55.10 14 55.20 1 12.58
2019-04-19 6224 182123 125 10080472 55.00 55.80 55.00 55.30 0.20 0.36% 55.30 1 55.50 22 12.63
2019-04-22 6224 167207 124 9321429 55.70 56.00 55.60 55.90 0.60 1.08% 55.90 3 56.00 13 12.76
2019-04-23 6224 90002 73 5011814 56.00 56.00 55.40 55.80 0.10 -0.18% 55.70 1 56.00 14 12.74
2019-04-24 6224 2785362 1719 168378484 57.40 61.30 57.10 61.30 5.50 9.86% 61.30 577 0.00 0 14.00
2019-04-25 6224 1760300 1314 107227821 61.70 62.20 59.80 60.00 1.30 -2.12% 60.00 28 60.10 3 13.70
2019-04-26 6224 597953 510 35150627 60.00 60.00 58.50 58.80 1.20 -2% 58.70 2 58.80 3 13.42
2019-04-29 6224 460343 384 26474329 59.00 59.00 57.00 57.10 1.70 -2.89% 57.10 21 57.20 1 13.04
2019-04-30 6224 191074 162 11063797 57.10 58.40 57.10 58.10 1.00 1.75% 58.00 4 58.10 1 13.26
2019-05-02 6224 248122 208 14212233 57.80 58.30 56.50 58.00 0.10 -0.17% 58.00 24 58.20 2 13.24
2019-05-03 6224 97100 89 5640368 58.00 58.40 57.40 58.30 0.30 0.52% 58.10 7 58.40 11 13.31
2019-05-06 6224 166001 140 9539459 58.20 58.20 57.30 57.30 1.00 -1.72% 57.30 21 57.50 9 13.08
2019-05-07 6224 139508 120 7987004 57.30 57.50 57.10 57.10 0.20 -0.35% 57.10 20 57.30 5 13.04
2019-05-08 6224 121102 111 6881934 57.00 57.00 56.70 56.80 0.30 -0.53% 56.80 13 57.00 9 12.97
2019-05-09 6224 162243 152 9165253 57.10 57.10 56.10 56.20 0.60 -1.06% 56.20 2 56.30 6 14.41
2019-05-10 6224 449041 334 24926816 55.70 56.20 55.00 56.00 0.20 -0.36% 55.90 1 56.00 11 14.36
2019-05-13 6224 234735 187 12944468 55.20 55.30 55.00 55.20 0.80 -1.43% 55.20 3 55.50 1 14.15
2019-05-14 6224 226009 150 12346595 55.00 55.10 54.10 54.80 0.40 -0.72% 54.70 5 55.10 10 14.05
2019-05-15 6224 130752 105 7217259 55.00 55.40 55.00 55.40 0.60 1.09% 55.30 6 55.40 6 14.21
2019-05-16 6224 162000 101 8977100 55.50 55.60 55.20 55.50 0.10 0.18% 55.30 4 55.50 4 14.23
2019-05-17 6224 298180 224 16329482 55.50 55.50 54.40 54.50 1.00 -1.8% 54.50 17 54.70 7 13.97
2019-05-20 6224 238001 186 12856555 54.30 54.50 53.70 53.90 0.60 -1.1% 53.80 16 53.90 8 13.82
2019-05-22 6224 83081 68 4512918 54.20 54.60 54.10 54.20 0.00 0.56% 54.20 8 54.40 1 13.90
2019-05-23 6224 173423 148 9340296 54.40 54.40 53.70 53.80 0.40 -0.74% 53.70 32 53.80 2 13.79
2019-05-24 6224 80001 74 4346056 53.80 54.90 53.80 54.50 0.70 1.3% 54.30 11 54.50 1 13.97
2019-05-27 6224 92040 78 5045004 54.80 55.00 54.70 54.80 0.30 0.55% 54.80 6 54.90 1 14.05
2019-05-28 6224 53001 49 2913355 54.80 55.10 54.80 55.10 0.30 0.55% 55.00 23 55.10 1 14.13
2019-05-29 6224 39001 36 2150055 55.00 55.30 55.00 55.30 0.20 0.36% 55.10 7 55.30 1 14.18
2019-05-30 6224 49002 43 2716210 55.30 55.60 55.30 55.30 0.00 0% 55.30 2 55.50 3 14.18
2019-05-31 6224 129003 89 7122865 55.10 55.70 55.00 55.30 0.00 0% 55.30 18 55.40 1 14.18
2019-06-03 6224 96200 74 5327700 55.30 55.80 55.00 55.20 0.10 -0.18% 55.20 1 55.40 1 14.15
2019-06-04 6224 51075 35 2823377 55.20 55.50 55.10 55.40 0.20 0.36% 55.20 1 55.40 5 14.21
2019-06-05 6224 83001 51 4628160 55.40 56.00 55.40 55.60 0.20 0.36% 55.60 5 55.70 1 14.26
2019-06-06 6224 55700 46 3085019 55.60 55.60 55.30 55.60 0.00 0% 55.50 6 55.60 4 14.26
2019-06-10 6224 66002 58 3650022 55.60 55.60 55.10 55.30 0.30 -0.54% 55.30 1 55.40 3 14.18
2019-06-11 6224 83370 80 4591023 55.30 55.30 54.90 55.00 0.30 -0.54% 55.00 12 55.10 5 14.10
2019-06-12 6224 90005 55 4936975 54.60 55.10 54.60 55.10 0.10 0.18% 55.00 4 55.10 2 14.13
2019-06-13 6224 35078 29 1928212 55.10 55.10 54.80 55.00 0.10 -0.18% 54.80 35 55.00 4 14.10
2019-06-14 6224 47002 35 2587110 55.00 55.20 55.00 55.00 0.00 0% 55.00 3 55.20 1 14.10
2019-06-17 6224 67002 56 3698310 54.70 55.50 54.70 55.10 0.10 0.18% 55.00 63 55.10 6 14.13
2019-06-18 6224 241001 184 13492556 55.30 56.30 55.30 56.30 1.20 2.18% 56.20 11 56.30 7 14.44
2019-06-19 6224 407053 293 23401974 56.90 58.00 56.70 57.50 1.20 2.13% 57.50 2 57.60 4 14.74
2019-06-20 6224 629502 269 36444226 57.50 58.40 57.30 58.20 0.70 1.22% 58.10 1 58.20 7 14.92
2019-06-21 6224 247052 144 14444046 58.20 58.90 58.20 58.50 0.30 0.52% 58.30 26 58.60 3 15.00
2019-06-24 6224 214599 141 12512659 58.50 58.70 58.00 58.70 0.20 0.34% 58.60 1 58.70 8 15.05
2019-06-25 6224 195037 139 11307864 58.70 58.70 57.60 58.00 0.70 -1.19% 58.00 1 58.10 9 14.87
2019-06-26 6224 156511 133 9078535 58.00 58.20 57.80 58.20 0.20 0.34% 58.10 1 58.20 1 14.92
2019-06-27 6224 277100 188 16282959 58.20 59.10 58.20 59.00 0.80 1.37% 59.00 25 59.10 1 15.13
2019-06-28 6224 176353 111 10382527 59.00 59.10 58.50 59.00 0.00 0% 58.80 1 59.00 4 15.13
2019-07-01 6224 360380 205 21398110 59.00 59.70 58.70 59.70 0.70 1.19% 59.60 2 59.70 13 15.31
2019-07-02 6224 561750 305 33613248 59.80 60.00 59.70 60.00 0.30 0.5% 59.90 1 60.00 59 15.38
2019-07-03 6224 550302 367 32890474 60.00 60.00 59.50 59.50 0.50 -0.83% 59.50 13 59.60 2 15.26
2019-07-04 6224 427300 316 24379449 57.00 57.60 56.60 56.70 0.00 -4.71% 56.70 3 56.90 6 14.54
2019-07-05 6224 272061 181 15618638 57.20 57.80 57.00 57.70 1.00 1.76% 57.70 2 57.80 14 14.79
2019-07-08 6224 2609017 1484 160078140 58.20 63.10 58.10 61.60 3.90 6.76% 61.60 31 61.70 7 15.79
2019-07-09 6224 4007460 2848 258266377 61.60 66.00 61.60 64.30 2.70 4.38% 64.30 11 64.40 4 16.49
2019-07-10 6224 6147577 3671 424625021 69.50 70.20 66.80 69.00 4.70 7.31% 68.90 1 69.00 15 17.69
2019-07-11 6224 3548044 2250 242274812 69.60 70.20 67.00 68.80 0.20 -0.29% 68.70 16 68.80 31 17.64
2019-07-12 6224 1952876 1190 135180644 69.00 70.10 68.20 69.10 0.30 0.44% 69.10 1 69.20 11 17.72
2019-07-15 6224 2511373 1587 175712173 70.00 71.50 68.60 69.10 0.00 0% 69.10 3 69.30 10 17.72
2019-07-16 6224 966937 747 66237306 69.10 69.50 67.80 68.40 0.70 -1.01% 68.30 1 68.40 4 17.54
2019-07-17 6224 809732 514 54679461 68.40 68.70 66.50 67.50 0.90 -1.32% 67.40 5 67.50 1 17.31
2019-07-18 6224 732175 482 49699247 67.00 69.00 67.00 67.50 0.00 0% 67.50 9 67.60 2 17.31
2019-07-19 6224 1410559 892 96315185 68.00 69.00 67.20 67.70 0.20 0.3% 67.70 7 67.80 1 17.36
2019-07-22 6224 1652006 919 109958296 67.70 68.10 64.90 66.00 1.70 -2.51% 65.90 7 66.00 13 16.92
2019-07-23 6224 1322210 772 87648864 66.00 67.10 65.60 66.50 0.50 0.76% 66.50 10 66.80 3 17.05
2019-07-24 6224 639187 439 41958755 66.50 66.50 65.30 65.30 1.20 -1.8% 65.30 9 65.40 6 16.74
2019-07-25 6224 631196 413 41305193 65.80 66.10 64.60 66.00 0.70 1.07% 66.00 15 66.10 6 16.92
2019-07-26 6224 413059 283 26922435 65.80 65.80 64.80 65.00 1.00 -1.52% 64.90 6 65.00 3 16.67
2019-07-29 6224 447086 266 29103832 64.60 65.50 64.60 65.50 0.50 0.77% 65.30 5 65.50 2 16.79
2019-07-30 6224 378120 286 24490115 65.50 66.00 64.00 64.30 1.20 -1.83% 64.20 11 64.30 2 16.49
2019-07-31 6224 335080 244 21743048 64.70 65.50 64.30 65.10 0.80 1.24% 65.10 5 65.30 5 16.69
2019-08-01 6224 417151 288 26638202 64.10 64.40 63.50 63.50 1.60 -2.46% 63.50 16 63.60 20 16.28
2019-08-02 6224 1446222 663 89211607 62.20 63.00 60.30 62.70 0.80 -1.26% 62.70 1 62.80 7 16.08
2019-08-05 6224 219649 157 13680841 62.20 63.50 61.20 61.20 1.50 -2.39% 61.20 1 61.90 1 15.69
2019-08-06 6224 1425203 1084 84591699 60.00 60.50 58.60 60.10 1.10 -1.8% 59.80 12 60.20 1 15.41
2019-08-07 6224 732296 429 43545539 60.10 60.90 58.80 58.80 1.30 -2.16% 58.80 2 58.90 1 15.08
2019-08-08 6224 429002 307 25302320 58.40 60.10 58.40 60.10 1.30 2.21% 60.00 1 60.10 2 15.41
2019-08-12 6224 337198 229 20488576 59.60 61.50 59.60 61.00 0.90 1.5% 61.00 4 61.10 2 15.64
2019-08-13 6224 104000 87 6300800 60.30 61.20 60.20 60.80 0.20 -0.33% 60.80 2 61.00 3 17.32
2019-08-14 6224 275000 204 17006800 61.30 62.60 60.80 61.50 0.70 1.15% 61.50 7 61.80 2 17.52
2019-08-15 6224 514100 377 30533850 60.10 60.40 58.80 59.20 2.30 -3.74% 59.10 3 59.40 11 16.87
2019-08-16 6224 427051 320 25405649 59.70 60.40 58.90 59.00 0.20 -0.34% 59.00 2 59.30 9 16.81
2019-08-19 6224 159400 122 9472897 59.90 60.00 59.10 59.30 0.30 0.51% 59.30 7 59.50 1 16.89
2019-08-20 6224 1308500 950 82203898 59.60 64.10 59.60 63.20 3.90 6.58% 63.20 18 63.50 3 18.01
2019-08-21 6224 684300 502 42759000 62.90 63.20 62.00 62.90 0.30 -0.47% 62.40 3 62.90 2 17.92
2019-08-22 6224 1253411 919 80689077 63.10 65.20 63.10 65.00 2.10 3.34% 65.00 1 65.10 16 18.52
2019-08-23 6224 632008 471 40418320 65.20 65.50 63.10 64.50 0.50 -0.77% 64.10 2 64.50 4 18.38
2019-08-26 6224 298504 238 18706052 63.50 63.50 62.20 62.70 1.80 -2.79% 62.60 11 62.70 1 17.86
2019-08-27 6224 415152 311 26211489 63.30 64.00 62.30 62.90 0.20 0.32% 62.70 5 62.90 16 17.92
2019-08-28 6224 507065 280 32307486 63.10 64.90 62.80 64.80 1.90 3.02% 64.50 15 64.80 8 18.46
2019-08-29 6224 1147809 758 75043425 65.70 66.10 64.60 65.50 0.70 1.08% 65.50 3 65.60 5 18.66
2019-08-30 6224 1029807 593 68264362 65.50 67.30 65.00 66.00 0.50 0.76% 65.90 1 66.00 4 18.80
2019-09-02 6224 901760 556 60580320 66.10 68.00 66.10 66.90 0.90 1.36% 66.90 1 67.00 6 19.06
2019-09-03 6224 629170 438 41870967 66.60 67.40 65.80 66.30 0.60 -0.9% 66.20 12 66.30 1 18.89
2019-09-04 6224 436900 337 29320847 66.60 67.90 66.10 67.50 1.20 1.81% 67.30 1 67.50 28 19.23
2019-09-05 6224 612882 437 41492676 68.00 68.10 67.20 67.50 0.00 0% 67.40 6 67.60 3 19.23
2019-09-06 6224 1274284 789 87181468 68.50 69.50 67.40 67.60 0.10 0.15% 67.60 33 68.00 4 19.26
2019-09-09 6224 505234 364 33907678 67.90 68.00 66.30 66.80 0.80 -1.18% 66.80 4 67.10 4 19.03
2019-09-10 6224 1109023 744 75642664 66.90 69.00 66.90 67.90 1.10 1.65% 67.90 2 68.00 3 19.34
2019-09-11 6224 648640 495 44588967 68.50 69.00 68.10 68.90 1.00 1.47% 68.70 1 68.90 6 19.63
2019-09-12 6224 288575 242 19786641 69.10 69.20 68.10 68.60 0.30 -0.44% 68.50 4 68.60 6 19.54
2019-09-16 6224 287402 237 19600874 68.80 69.00 67.60 67.80 0.80 -1.17% 67.80 2 67.90 2 19.32
2019-09-17 6224 222338 184 15032880 67.80 68.40 67.00 67.40 0.40 -0.59% 67.30 3 67.40 1 19.20
2019-09-18 6224 531699 430 35334499 67.40 67.90 65.70 66.10 1.30 -1.93% 66.00 8 66.10 3 18.83
2019-09-19 6224 338213 236 22414143 66.30 66.80 65.80 66.50 0.40 0.61% 66.50 11 66.60 1 18.95
2019-09-20 6224 216051 124 14361691 67.00 67.00 65.90 66.20 0.30 -0.45% 66.20 4 66.80 4 18.86
2019-09-23 6224 281144 187 18870891 66.20 67.70 66.20 67.10 0.90 1.36% 67.10 7 67.30 6 19.12
2019-09-24 6224 456864 342 31194067 67.10 68.70 67.10 68.60 1.50 2.24% 68.50 3 68.60 3 19.54
2019-09-25 6224 264045 183 17956460 68.70 68.70 67.40 67.80 0.80 -1.17% 67.80 3 68.10 3 19.32
2019-09-26 6224 880581 562 61209298 68.00 70.50 68.00 68.60 0.80 1.18% 68.60 3 68.70 3 19.54
2019-09-27 6224 349281 274 23672727 68.90 69.10 67.20 67.30 1.30 -1.9% 67.20 9 67.30 1 19.17
2019-10-01 6224 185745 125 12567137 67.30 68.00 67.30 67.70 0.40 0.59% 67.60 2 67.80 3 19.29
2019-10-02 6224 248000 178 16961600 67.50 68.70 67.50 68.40 0.70 1.03% 68.30 4 68.50 2 19.49
2019-10-03 6224 253100 195 17290370 68.20 69.00 67.60 69.00 0.60 0.88% 68.70 5 69.00 15 19.66
2019-10-04 6224 996380 766 69486675 69.00 70.40 68.10 70.40 1.40 2.03% 70.30 2 70.40 6 20.06
2019-10-07 6224 450380 326 31695600 70.80 70.90 70.00 70.30 0.10 -0.14% 70.30 8 70.50 22 20.03
2019-10-08 6224 1133856 776 76824391 70.00 70.00 66.70 66.70 3.60 -5.12% 66.60 24 66.70 2 19.00
2019-10-09 6224 362265 255 24049347 66.00 67.40 65.70 66.70 0.00 0% 66.60 1 66.70 6 19.00
2019-10-14 6224 205083 148 13868017 68.00 68.00 67.30 67.70 1.00 1.5% 67.50 2 67.70 8 19.29
2019-10-15 6224 248157 153 16642119 67.70 67.80 66.50 67.10 0.60 -0.89% 67.00 1 67.10 3 19.12
2019-10-16 6224 246257 209 16335137 66.60 66.80 65.80 66.60 0.50 -0.75% 66.20 2 66.70 10 18.97
2019-10-17 6224 323475 235 21237550 66.50 66.50 65.10 66.00 0.60 -0.9% 65.60 12 66.10 1 18.80
2019-10-18 6224 265607 212 17389777 66.00 66.40 64.90 66.00 0.00 0% 65.60 2 66.00 7 18.80
2019-10-21 6224 105453 95 6951686 65.90 66.10 65.60 66.10 0.10 0.15% 66.00 7 66.20 5 18.83
2019-10-22 6224 875502 448 56659127 66.20 66.90 63.50 64.80 1.30 -1.97% 64.70 3 64.90 5 18.46
2019-10-23 6224 504000 330 33024600 65.00 66.20 64.80 66.00 1.20 1.85% 66.00 1 66.10 5 18.80
2019-10-24 6224 3780439 2332 262845008 67.20 71.00 67.20 69.70 3.70 5.61% 69.70 3 69.90 2 19.86
2019-10-25 6224 5786192 3980 421695392 71.80 73.80 71.70 72.50 2.80 4.02% 72.50 1 72.70 1 20.66
2019-10-28 6224 2424024 1779 175737190 72.80 74.30 70.50 70.50 2.00 -2.76% 70.50 53 70.80 1 20.09
2019-10-29 6224 1325445 942 93365850 71.60 71.90 69.00 70.00 0.50 -0.71% 70.00 48 70.70 8 19.94
2019-10-30 6224 1121250 833 79621072 71.30 72.00 70.20 70.20 0.20 0.29% 70.20 27 70.40 5 20.00
2019-10-31 6224 1142752 836 78507835 70.10 70.10 68.00 68.50 1.70 -2.42% 68.40 6 68.50 3 19.52
2019-11-01 6224 491389 354 33305190 68.20 68.30 67.30 67.60 0.90 -1.31% 67.60 10 67.70 1 19.26
2019-11-04 6224 407442 262 27677386 67.70 68.30 67.60 68.20 0.60 0.89% 68.20 7 68.30 6 19.43
2019-11-05 6224 351168 263 23831607 68.50 68.50 67.60 67.90 0.30 -0.44% 67.90 5 68.10 3 19.34
2019-11-06 6224 418208 310 28516564 68.00 68.70 67.70 67.80 0.10 -0.15% 67.70 11 67.90 1 19.32
2019-11-07 6224 473500 322 31760798 68.20 68.20 66.60 66.70 1.10 -1.62% 66.70 10 66.80 3 16.93
2019-11-08 6224 1265495 995 87312200 68.00 69.90 67.70 69.50 2.80 4.2% 69.40 21 69.50 13 17.64
2019-11-11 6224 716500 572 48515649 69.50 69.60 66.80 66.80 2.70 -3.88% 66.80 14 66.90 3 16.95
2019-11-12 6224 288635 240 19298145 66.80 67.30 66.50 66.80 0.00 0% 66.80 12 67.00 1 16.95
2019-11-13 6224 280320 213 18792770 66.90 68.00 66.70 66.80 0.00 0% 66.80 5 67.00 5 16.95
2019-11-14 6224 245964 214 16410284 67.20 67.20 66.40 67.00 0.20 0.3% 66.90 3 67.00 1 17.01
2019-11-15 6224 387751 320 26293039 67.50 68.60 67.40 67.50 0.50 0.75% 67.50 7 67.80 8 17.13
2019-11-18 6224 330100 281 22171390 68.30 68.30 66.80 66.90 0.60 -0.89% 66.90 15 67.20 3 16.98
2019-11-19 6224 336005 289 22798838 67.00 68.40 67.00 67.70 0.80 1.2% 67.70 1 67.80 1 17.18
2019-11-20 6224 285101 232 19358047 68.70 68.70 67.30 67.30 0.40 -0.59% 67.30 9 67.80 3 17.08
2019-11-21 6224 288068 244 19283316 67.30 67.80 66.40 67.80 0.50 0.74% 67.70 1 67.90 4 17.21
2019-11-22 6224 161001 127 10863467 68.00 68.10 67.10 67.30 0.50 -0.74% 67.30 3 67.40 2 17.08
2019-11-25 6224 227061 183 15190379 67.40 67.60 66.50 67.00 0.30 -0.45% 66.90 9 67.00 5 17.01
2019-11-26 6224 125121 116 8447554 67.40 67.90 67.40 67.60 0.60 0.9% 67.60 3 67.70 6 17.16
2019-11-27 6224 841832 644 57870089 67.60 69.40 67.60 69.30 1.70 2.51% 69.20 5 69.30 11 17.59
2019-11-28 6224 572920 422 39718519 69.80 70.00 68.30 68.50 0.80 -1.15% 68.50 6 68.70 2 17.39
2019-11-29 6224 293334 187 20013278 69.00 69.00 67.60 68.00 0.50 -0.73% 67.80 1 68.10 13 17.26
2019-12-02 6224 581736 471 38763567 67.80 67.80 66.20 66.30 1.70 -2.5% 66.30 15 66.50 2 16.83
2019-12-03 6224 355705 313 23538240 66.50 66.80 65.50 66.20 0.10 -0.15% 66.20 13 66.40 1 16.80
2019-12-04 6224 181456 167 12001724 66.00 66.90 65.60 66.80 0.60 0.91% 66.60 3 66.80 2 16.95
2019-12-05 6224 298120 231 19960935 67.00 67.30 66.60 67.00 0.20 0.3% 66.70 2 67.00 7 17.01
2019-12-06 6224 318992 272 21572364 67.80 68.20 67.10 67.30 0.30 0.45% 67.20 20 67.40 2 17.08
2019-12-09 6224 266011 200 17930240 67.70 68.00 67.10 67.10 0.20 -0.3% 67.10 17 67.30 24 17.03
2019-12-10 6224 161077 111 10846318 67.50 67.70 67.10 67.30 0.20 0.3% 67.20 21 67.30 4 17.08
2019-12-11 6224 206031 174 13904792 67.40 67.70 67.30 67.40 0.10 0.15% 67.40 5 67.50 1 17.11
2019-12-12 6224 196172 170 13184359 67.40 67.50 67.10 67.10 0.30 -0.45% 67.10 6 67.40 4 17.03
2019-12-13 6224 484279 371 32189220 67.30 67.40 66.10 66.30 0.80 -1.19% 66.20 28 66.30 1 16.83
2019-12-16 6224 215208 161 14314072 66.30 66.90 66.10 66.50 0.20 0.3% 66.40 8 66.50 1 16.88
2019-12-17 6224 446856 372 29573503 66.40 67.10 65.90 66.10 0.40 -0.6% 66.10 7 66.40 2 16.78
2019-12-18 6224 196392 161 12982390 66.20 66.40 65.80 66.10 0.00 0% 66.10 1 66.30 4 16.78
2019-12-19 6224 117001 92 7783567 66.20 66.80 66.20 66.50 0.40 0.61% 66.50 2 66.60 1 16.88
2019-12-20 6224 120457 100 8001289 66.50 66.70 66.20 66.30 0.20 -0.3% 66.30 2 66.40 6 16.83
2019-12-23 6224 395000 261 25966700 66.30 66.30 65.50 65.80 0.50 -0.75% 65.80 22 66.00 12 16.70
2019-12-24 6224 79005 65 5227241 66.00 66.50 65.90 66.40 0.60 0.91% 66.20 1 66.50 17 16.85
2019-12-25 6224 289151 210 19361892 66.50 67.40 66.30 67.00 0.60 0.9% 66.90 16 67.10 2 17.01
2019-12-26 6224 198095 126 13279165 67.60 67.60 66.50 66.80 0.20 -0.3% 66.70 1 66.80 2 16.95
2019-12-27 6224 182101 154 12169868 66.90 66.90 66.70 66.90 0.10 0.15% 66.80 5 66.90 7 16.98
2019-12-30 6224 189405 152 12687114 66.90 67.30 66.80 66.90 0.00 0% 66.80 15 67.00 5 16.98
2019-12-31 6224 118046 93 7907216 66.80 67.30 66.80 66.90 0.00 0% 66.90 1 67.00 1 16.98