中保(9917)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　87.40
0
0%		86.90
-0.5
-0.57%		86.70
-0.2
-0.23%		 　86.80
0.1
0.12%		86.10
-0.7
-0.81%		85.90
-0.2
-0.23%		85.30
-0.6
-0.7%		86.50
1.2
1.41%		 　86.70
0.2
0.23%		86.30
-0.4
-0.46%		85.70
-0.6
-0.7%		 86.70
1
1.17%		 　86.90
0.2
0.23%		86.00
-0.9
-1.04%		86.40
0.4
0.47%		86.90
0.5
0.58%		86.90
0
0%		 　86.60
-0.3
-0.35%		86.30
-0.3
-0.35%		86.40
0.1
0.12%		 86.52
2 月　　　　　　　　　　86.50
0.1
0.12%		86.30
-0.2
-0.23%		86.50
0.2
0.23%		86.60
0.1
0.12%		 　　86.50
-0.1
-0.12%		86.50
0
0%		87.20
0.7
0.81%		86.40
-0.8
-0.92%		86.80
0.4
0.46%		 　86.80
0
0%		86.30
-0.5
-0.58%		86.40
0.1
0.12%		 86.72
3 月　　　87.20
0.8
0.93%		86.70
-0.5
-0.57%		86.30
-0.4
-0.46%		86.40
0.1
0.12%		86.30
-0.1
-0.12%		 　86.30
0
0%		86.10
-0.2
-0.23%		85.90
-0.2
-0.23%		86.00
0.1
0.12%		86.00
0
0%		 　86.10
0.1
0.12%		85.90
-0.2
-0.23%		85.80
-0.1
-0.12%		85.70
-0.1
-0.12%		86.20
0.5
0.58%		 　86.40
0.2
0.23%		86.40
0
0%		86.50
0.1
0.12%		86.30
-0.2
-0.23%		86.60
0.3
0.35%		 86.32
4 月87.00
0.4
0.46%		86.60
-0.4
-0.46%		86.40
-0.2
-0.23%		 　　　87.00
0.6
0.69%		86.80
-0.2
-0.23%		87.40
0.6
0.69%		86.50
-0.9
-1.03%		86.40
-0.1
-0.12%		 　86.20
-0.2
-0.23%		 86.20
0
0%		86.20
0
0%		86.70
0.5
0.58%		 　86.70
0
0%		86.70
0
0%		86.50
-0.2
-0.23%		86.20
-0.3
-0.35%		86.70
0.5
0.58%		 　86.70
0
0%		86.40
-0.3
-0.35%		 86.58
5 月　86.50
0.1
0.12%		86.60
0.1
0.12%		 　86.60
0
0%		86.50
-0.1
-0.12%		87.00
0.5
0.58%		86.70
-0.3
-0.34%		87.30
0.6
0.69%		 　87.50
0.2
0.23%		88.20
0.7
0.8%		87.80
-0.4
-0.45%		87.60
-0.2
-0.23%		87.60
0
0%		 　87.80
0.2
0.23%		 89.00
1.2
1.37%		88.60
-0.4
-0.45%		88.50
-0.1
-0.11%		 　89.00
0.5
0.56%		85.00
-4
-4.49%		88.10
3.1
3.65%		88.20
0.1
0.11%		89.10
0.9
1.02%		87.66
6 月 　89.20
0.1
0.11%		89.30
0.1
0.11%		89.10
-0.2
-0.22%		88.50
-0.6
-0.67%		 　　88.50
0
0%		88.30
-0.2
-0.23%		87.70
-0.6
-0.68%		87.80
0.1
0.11%		89.10
1.3
1.48%		 　89.10
0
0%		88.70
-0.4
-0.45%		89.10
0.4
0.45%		88.60
-0.5
-0.56%		88.20
-0.4
-0.45%		 　89.00
0.8
0.91%		89.00
0
0%		89.10
0.1
0.11%		88.60
-0.5
-0.56%		88.60
0
0%		 88.7
7 月88.30
-0.3
-0.34%		87.70
-0.6
-0.68%		87.80
0.1
0.11%		88.00
0.2
0.23%		88.20
0.2
0.23%		 　88.70
0.5
0.57%		89.00
0.3
0.34%		89.20
0.2
0.22%		89.60
0.4
0.45%		89.50
-0.1
-0.11%		 　89.80
0.3
0.34%		89.90
0.1
0.11%		89.90
0
0%		87.20
-2.7
-3%		87.90
0.7
0.8%		 　87.50
-0.4
-0.46%		87.50
0
0%		87.10
-0.4
-0.46%		87.10
0
0%		87.80
0.7
0.8%		 　87.70
-0.1
-0.11%		87.20
-0.5
-0.57%		86.80
-0.4
-0.46%		88.26
8 月86.70
-0.1
-0.12%		86.70
0
0%		 　86.50
-0.2
-0.23%		86.50
0
0%		86.30
-0.2
-0.23%		86.20
-0.1
-0.12%		 　　86.30
0.1
0.12%		86.10
-0.2
-0.23%		86.00
-0.1
-0.12%		86.00
0
0%		86.20
0.2
0.23%		 　86.10
-0.1
-0.12%		86.10
0
0%		86.00
-0.1
-0.12%		86.40
0.4
0.47%		87.00
0.6
0.69%		 　86.90
-0.1
-0.11%		86.00
-0.9
-1.04%		86.10
0.1
0.12%		86.40
0.3
0.35%		86.00
-0.4
-0.46%		 86.33
9 月　86.30
0.3
0.35%		87.00
0.7
0.81%		87.10
0.1
0.11%		86.90
-0.2
-0.23%		87.10
0.2
0.23%		 　87.50
0.4
0.46%		87.40
-0.1
-0.11%		87.80
0.4
0.46%		87.70
-0.1
-0.11%		 　　87.80
0.1
0.11%		87.50
-0.3
-0.34%		88.10
0.6
0.69%		88.20
0.1
0.11%		88.70
0.5
0.57%		 　88.40
-0.3
-0.34%		88.00
-0.4
-0.45%		87.50
-0.5
-0.57%		87.40
-0.1
-0.11%		88.00
0.6
0.69%		 87.71
10 月88.10
0.1
0.11%		87.40
-0.7
-0.79%		87.10
-0.3
-0.34%		86.30
-0.8
-0.92%		 　86.90
0.6
0.7%		86.90
0
0%		86.40
-0.5
-0.58%		 　　　86.80
0.4
0.46%		87.00
0.2
0.23%		86.60
-0.4
-0.46%		86.60
0
0%		86.10
-0.5
-0.58%		 　86.30
0.2
0.23%		86.70
0.4
0.46%		86.50
-0.2
-0.23%		87.00
0.5
0.58%		87.00
0
0%		 　86.80
-0.2
-0.23%		86.60
-0.2
-0.23%		86.60
0
0%		87.10
0.5
0.58%		86.78
11 月87.30
0.2
0.23%		 　87.10
-0.2
-0.23%		87.30
0.2
0.23%		87.20
-0.1
-0.11%		87.60
0.4
0.46%		87.20
-0.4
-0.46%		 　87.30
0.1
0.11%		87.30
0
0%		87.20
-0.1
-0.11%		87.00
-0.2
-0.23%		87.40
0.4
0.46%		 　87.00
-0.4
-0.46%		87.20
0.2
0.23%		87.50
0.3
0.34%		87.30
-0.2
-0.23%		87.30
0
0%		 　87.20
-0.1
-0.11%		88.00
0.8
0.92%		88.20
0.2
0.23%		88.30
0.1
0.11%		88.20
-0.1
-0.11%		 87.44
12 月　88.10
-0.1
-0.11%		88.00
-0.1
-0.11%		87.80
-0.2
-0.23%		87.90
0.1
0.11%		87.80
-0.1
-0.11%		 　87.80
0
0%		88.00
0.2
0.23%		87.90
-0.1
-0.11%		88.00
0.1
0.11%		88.10
0.1
0.11%		 　88.00
-0.1
-0.11%		89.40
1.4
1.59%		88.90
-0.5
-0.56%		88.40
-0.5
-0.56%		87.00
-1.4
-1.58%		 　88.30
1.3
1.49%		87.90
-0.4
-0.45%		88.40
0.5
0.57%		88.30
-0.1
-0.11%		88.50
0.2
0.23%		 　88.90
0.4
0.45%		88.80
-0.1
-0.11%		88.2

說明:最高漲幅:3.65%最低跌幅:-4.49% 最高價:89.90最低價:85.00平均價:87.29,灰色底表示週末,漲138天(55.4)元,跌124天(-43.2)元,平盤41天
4%=1,2%=1,1%=44,0%=133,-0%=1,-1%=1,-2%=1,-3%=23,-4%=98,

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 9917 192014 171 16713914 88.40 88.40 86.40 87.40 1.00 0% 86.70 5 87.40 1 20.05
2019-01-03 9917 48623 48 4225122 86.90 86.90 86.80 86.90 0.50 -0.57% 86.70 1 86.90 3 19.93
2019-01-04 9917 24312 38 2107863 86.90 86.90 86.40 86.70 0.20 -0.23% 86.60 10 86.80 2 19.89
2019-01-07 9917 148861 80 12921807 86.90 87.00 86.70 86.80 0.10 0.12% 86.70 1 86.80 90 19.91
2019-01-08 9917 71294 86 6155728 87.00 87.00 86.10 86.10 0.70 -0.81% 86.10 14 86.30 1 19.75
2019-01-09 9917 222300 198 19112158 86.70 86.70 85.90 85.90 0.20 -0.23% 85.90 9 86.00 26 19.70
2019-01-10 9917 209891 190 17955733 85.90 86.10 85.30 85.30 0.60 -0.7% 85.30 25 85.90 19 19.56
2019-01-11 9917 107141 106 9249050 85.30 86.60 85.30 86.50 1.20 1.41% 86.10 3 86.50 2 19.84
2019-01-14 9917 55416 60 4783242 86.60 86.70 85.90 86.70 0.20 0.23% 86.40 1 86.80 19 19.89
2019-01-15 9917 84015 82 7262201 86.70 87.00 85.90 86.30 0.40 -0.46% 86.20 4 86.30 1 19.79
2019-01-16 9917 157196 144 13533314 86.90 87.00 85.70 85.70 0.60 -0.7% 85.70 5 86.00 1 19.66
2019-01-18 9917 54609 68 4721655 86.20 86.70 86.20 86.70 1.10 1.17% 86.50 1 86.70 1 19.89
2019-01-21 9917 200507 155 17511759 86.90 88.50 86.50 86.90 0.20 0.23% 86.70 1 87.00 3 19.93
2019-01-22 9917 577002 260 49647868 86.90 86.90 85.90 86.00 0.90 -1.04% 86.00 33 86.30 2 19.72
2019-01-23 9917 71354 73 6179534 86.50 86.70 86.40 86.40 0.40 0.47% 86.30 7 86.50 1 19.82
2019-01-24 9917 100096 110 8700352 86.60 87.00 86.60 86.90 0.50 0.58% 86.90 2 87.00 4 19.93
2019-01-25 9917 216895 130 18836468 86.90 87.00 86.60 86.90 0.00 0% 86.50 5 86.90 118 19.93
2019-01-28 9917 96110 89 8333588 86.90 86.90 86.50 86.60 0.30 -0.35% 86.50 4 86.70 9 19.86
2019-01-29 9917 1712045 137 147316619 86.60 86.70 86.00 86.30 0.30 -0.35% 86.20 1 86.30 15 19.79
2019-01-30 9917 139687 106 12069296 86.30 86.60 86.20 86.40 0.10 0.12% 86.30 13 86.60 10 19.82
2019-02-11 9917 183723 163 15910801 86.40 86.90 86.10 86.50 0.10 0.12% 86.50 7 86.60 1 19.84
2019-02-12 9917 220596 185 19033286 86.80 87.00 85.70 86.30 0.20 -0.23% 86.30 1 86.60 2 19.79
2019-02-13 9917 105477 108 9131999 86.30 87.00 86.30 86.50 0.20 0.23% 86.40 1 86.50 2 19.84
2019-02-14 9917 113113 86 9774685 86.50 87.00 86.00 86.60 0.10 0.12% 86.50 1 86.60 16 19.86
2019-02-18 9917 70974 81 6139038 86.40 86.80 86.30 86.50 0.30 -0.12% 86.50 1 86.70 2 19.84
2019-02-19 9917 66746 76 5779822 86.80 86.80 86.50 86.50 0.00 0% 86.50 3 86.80 30 19.84
2019-02-20 9917 121170 122 10513191 86.70 87.20 86.40 87.20 0.70 0.81% 87.00 5 87.20 8 20.00
2019-02-21 9917 181051 174 15682637 87.00 87.30 86.40 86.40 0.80 -0.92% 86.40 6 86.80 4 19.82
2019-02-22 9917 223881 228 19337447 86.90 86.90 86.10 86.80 0.40 0.46% 86.30 8 86.80 21 19.91
2019-02-25 9917 112572 86 9775191 86.80 87.00 86.50 86.80 0.00 0% 86.60 1 86.80 6 19.91
2019-02-26 9917 219036 159 18942814 86.40 86.90 86.30 86.30 0.50 -0.58% 86.30 7 86.50 1 19.79
2019-02-27 9917 81662 99 7074150 86.40 86.80 86.40 86.40 0.10 0.12% 86.40 3 86.80 4 19.82
2019-03-04 9917 97777 124 8504543 86.40 87.30 86.40 87.20 0.80 0.93% 87.20 4 87.30 1 20.00
2019-03-05 9917 57819 75 5022353 87.20 87.30 86.50 86.70 0.50 -0.57% 86.70 1 86.90 7 19.89
2019-03-06 9917 167184 194 14490640 86.90 87.30 86.30 86.30 0.40 -0.46% 86.30 2 86.60 21 19.79
2019-03-07 9917 64434 76 5568124 86.40 86.70 86.30 86.40 0.10 0.12% 86.30 20 86.40 1 19.82
2019-03-08 9917 69012 80 5951434 86.20 86.40 86.10 86.30 0.10 -0.12% 86.30 4 86.40 1 19.79
2019-03-11 9917 92706 106 8016002 86.20 86.80 86.20 86.30 0.00 0% 86.30 21 86.70 21 19.79
2019-03-12 9917 109974 123 9483045 86.70 86.70 86.00 86.10 0.20 -0.23% 86.10 13 86.30 7 19.75
2019-03-13 9917 151707 155 13048009 86.10 86.10 85.90 85.90 0.20 -0.23% 85.90 44 86.00 1 19.70
2019-03-14 9917 58126 61 5006096 86.40 86.40 86.00 86.00 0.10 0.12% 86.00 31 86.20 9 19.72
2019-03-15 9917 226947 164 19533714 86.40 86.40 85.90 86.00 0.00 0% 86.00 9 86.20 3 19.72
2019-03-18 9917 68302 80 5885584 86.00 86.40 86.00 86.10 0.10 0.12% 86.10 12 86.40 2 19.75
2019-03-19 9917 162091 167 13953848 86.50 86.50 85.90 85.90 0.20 -0.23% 85.90 9 86.10 5 19.70
2019-03-20 9917 140145 155 12040378 85.80 86.30 85.80 85.80 0.10 -0.12% 85.80 35 85.90 1 19.68
2019-03-21 9917 140514 152 12055249 85.80 86.10 85.70 85.70 0.10 -0.12% 85.70 77 86.00 1 19.66
2019-03-22 9917 73605 103 6343962 85.70 86.30 85.70 86.20 0.50 0.58% 86.10 1 86.20 1 19.77
2019-03-25 9917 82505 108 7124914 86.20 86.50 86.10 86.40 0.20 0.23% 86.40 2 86.50 3 18.62
2019-03-26 9917 73377 56 6340654 86.50 86.50 86.30 86.40 0.00 0% 86.30 15 86.40 1 18.62
2019-03-27 9917 100683 95 8703910 86.50 86.60 86.30 86.50 0.10 0.12% 86.30 3 86.50 2 18.64
2019-03-28 9917 89966 91 7779950 86.50 86.80 86.30 86.30 0.20 -0.23% 86.30 3 86.40 1 18.60
2019-03-29 9917 107699 107 9335195 86.70 86.80 86.50 86.60 0.30 0.35% 86.60 3 86.80 2 18.66
2019-04-01 9917 40933 77 3556371 86.60 87.00 86.60 87.00 0.40 0.46% 86.80 2 87.00 1 18.75
2019-04-02 9917 86659 94 7530633 87.00 87.10 86.50 86.60 0.40 -0.46% 86.60 2 86.80 21 18.66
2019-04-03 9917 147902 162 12813382 87.00 87.10 86.30 86.40 0.20 -0.23% 86.40 2 86.50 1 18.62
2019-04-08 9917 147276 148 12808646 86.90 87.20 86.80 87.00 0.60 0.69% 86.90 6 87.10 4 18.75
2019-04-09 9917 101597 91 8835557 87.00 87.10 86.80 86.80 0.20 -0.23% 86.80 1 87.00 2 18.71
2019-04-10 9917 176271 189 15322507 86.90 87.40 86.50 87.40 0.60 0.69% 86.80 5 87.40 1 18.84
2019-04-11 9917 210597 176 18268173 87.30 87.30 86.50 86.50 0.90 -1.03% 86.50 22 86.60 5 18.64
2019-04-12 9917 133930 126 11585914 86.50 86.60 86.30 86.40 0.10 -0.12% 86.40 2 86.50 2 18.62
2019-04-15 9917 224807 214 19406177 86.80 86.80 86.20 86.20 0.20 -0.23% 86.20 16 86.30 11 18.58
2019-04-17 9917 419342 369 36138580 86.40 86.50 86.10 86.20 0.50 0% 86.20 3 86.40 1 18.58
2019-04-18 9917 361987 200 31182836 86.50 86.60 86.00 86.20 0.00 0% 86.30 1 86.40 2 18.58
2019-04-19 9917 89779 90 7769173 86.40 86.80 86.20 86.70 0.50 0.58% 86.60 2 86.70 3 18.69
2019-04-22 9917 50012 78 4341932 86.90 86.90 86.70 86.70 0.00 0% 86.70 19 86.80 1 18.69
2019-04-23 9917 39651 37 3438866 86.70 86.80 86.60 86.70 0.00 0% 86.70 6 86.80 7 18.69
2019-04-24 9917 99345 100 8610441 86.70 86.80 86.50 86.50 0.20 -0.23% 86.40 4 86.80 1 18.64
2019-04-25 9917 148000 153 12769497 86.60 86.60 86.10 86.20 0.30 -0.35% 86.20 22 86.60 1 18.58
2019-04-26 9917 72562 80 6283394 86.20 86.70 86.20 86.70 0.50 0.58% 86.60 1 86.70 5 18.69
2019-04-29 9917 92656 95 8012572 86.70 86.80 86.20 86.70 0.00 0% 86.40 4 86.70 1 18.69
2019-04-30 9917 169205 173 14668666 86.80 86.90 86.40 86.40 0.30 -0.35% 86.40 3 86.80 1 18.62
2019-05-02 9917 124016 132 10743192 86.50 86.80 86.40 86.50 0.10 0.12% 86.50 3 86.80 1 18.64
2019-05-03 9917 119411 118 10353637 86.80 87.00 86.30 86.60 0.10 0.12% 86.60 4 86.80 14 18.66
2019-05-06 9917 147150 143 12741461 86.70 87.10 86.20 86.60 0.00 0% 86.40 2 86.70 4 18.66
2019-05-07 9917 116515 127 10097805 86.60 86.80 86.50 86.50 0.10 -0.12% 86.50 18 86.70 1 18.64
2019-05-08 9917 90925 113 7902450 86.50 87.20 86.50 87.00 0.50 0.58% 86.80 2 87.00 2 18.75
2019-05-09 9917 85289 96 7420943 87.40 87.40 86.60 86.70 0.30 -0.34% 86.70 1 87.10 13 18.69
2019-05-10 9917 143465 132 12522831 86.70 87.50 86.70 87.30 0.60 0.69% 87.20 5 87.30 13 18.81
2019-05-13 9917 108721 102 9504298 87.60 87.60 87.20 87.50 0.20 0.23% 87.20 2 87.50 31 18.86
2019-05-14 9917 299756 287 26328975 87.30 88.50 87.10 88.20 0.70 0.8% 87.70 5 88.20 10 19.01
2019-05-15 9917 42741 66 3758308 88.20 88.20 87.80 87.80 0.40 -0.45% 87.80 3 88.00 3 18.92
2019-05-16 9917 164650 139 14437800 88.00 88.00 87.50 87.60 0.20 -0.23% 87.60 14 87.70 10 18.88
2019-05-17 9917 189183 182 16590374 87.70 87.90 87.50 87.60 0.00 0% 87.50 2 87.60 5 18.88
2019-05-20 9917 232021 226 20389353 87.60 88.40 87.30 87.80 0.20 0.23% 87.80 9 88.20 2 18.92
2019-05-22 9917 86200 84 7653858 89.20 89.20 88.20 89.00 0.20 1.37% 88.70 1 89.00 14 19.18
2019-05-23 9917 153411 151 13624479 89.00 89.20 88.40 88.60 0.40 -0.45% 88.50 8 88.70 2 19.09
2019-05-24 9917 101039 110 8945671 89.00 89.00 88.20 88.50 0.10 -0.11% 88.50 5 88.80 7 19.07
2019-05-27 9917 115283 110 10269826 88.50 89.30 88.50 89.00 0.50 0.56% 89.00 1 89.10 2 19.18
2019-05-28 9917 758538 341 65089757 89.00 89.10 85.00 85.00 4.00 -4.49% 85.00 10 86.90 15 18.32
2019-05-29 9917 754015 640 65980426 86.80 88.40 86.40 88.10 3.10 3.65% 88.10 4 88.20 1 18.99
2019-05-30 9917 132350 132 11665579 88.10 88.50 87.50 88.20 0.10 0.11% 88.20 1 88.30 2 19.01
2019-05-31 9917 305529 271 27104044 88.20 89.10 88.00 89.10 0.90 1.02% 89.10 1 89.20 3 19.20
2019-06-03 9917 129330 150 11512470 88.40 89.20 88.40 89.20 0.10 0.11% 88.80 2 89.20 3 19.22
2019-06-04 9917 95435 94 8518387 89.20 89.40 88.80 89.30 0.10 0.11% 89.20 1 89.30 4 19.25
2019-06-05 9917 59220 60 5266555 88.50 89.40 88.50 89.10 0.20 -0.22% 89.00 3 89.20 3 19.20
2019-06-06 9917 62007 84 5499923 88.60 88.90 88.40 88.50 0.60 -0.67% 88.50 6 88.80 5 19.07
2019-06-10 9917 149650 155 13234550 87.30 89.40 87.30 88.50 0.00 0% 88.50 2 88.80 3 19.07
2019-06-11 9917 63604 67 5633531 88.60 89.10 88.30 88.30 0.20 -0.23% 88.30 5 88.60 1 19.03
2019-06-12 9917 289752 290 25467498 88.30 88.50 87.50 87.70 0.60 -0.68% 87.70 9 88.00 1 18.90
2019-06-13 9917 74753 82 6575285 87.60 88.30 87.60 87.80 0.10 0.11% 87.80 3 88.20 1 18.92
2019-06-14 9917 195716 201 17328977 87.90 89.70 87.90 89.10 1.30 1.48% 89.00 17 89.10 2 19.20
2019-06-17 9917 143076 141 12758699 89.00 89.30 88.80 89.10 0.00 0% 89.10 33 89.20 2 19.20
2019-06-18 9917 603030 162 53544369 89.10 89.20 88.70 88.70 0.40 -0.45% 88.70 2 88.90 1 19.12
2019-06-19 9917 509300 429 45107220 89.00 89.20 87.70 89.10 0.40 0.45% 88.50 1 89.20 8 19.20
2019-06-20 9917 202189 201 17885796 88.60 89.00 88.20 88.60 0.50 -0.56% 88.30 4 88.60 4 19.09
2019-06-21 9917 782358 236 69182377 89.00 89.00 88.20 88.20 0.40 -0.45% 88.20 27 88.50 2 19.01
2019-06-24 9917 189364 181 16844063 88.80 89.20 88.50 89.00 0.80 0.91% 88.90 1 89.00 7 19.18
2019-06-25 9917 127714 123 11364529 89.00 89.10 88.80 89.00 0.00 0% 88.80 7 89.10 5 19.18
2019-06-26 9917 180590 157 16077905 89.00 89.30 88.80 89.10 0.10 0.11% 89.00 5 89.10 4 19.20
2019-06-27 9917 264617 254 23541873 89.20 89.30 88.60 88.60 0.50 -0.56% 88.50 22 88.60 2 19.09
2019-06-28 9917 71880 68 6378007 89.10 89.10 88.60 88.60 0.00 0% 88.60 14 88.80 5 19.09
2019-07-01 9917 148973 149 13172496 89.00 89.00 88.10 88.30 0.30 -0.34% 88.30 4 88.40 2 19.03
2019-07-02 9917 418200 397 36707838 88.00 88.00 87.60 87.70 0.60 -0.68% 87.60 46 87.70 2 18.90
2019-07-03 9917 429432 340 37736939 88.20 88.20 87.60 87.80 0.10 0.11% 87.70 14 88.20 5 18.92
2019-07-04 9917 510682 290 44957015 88.00 88.50 87.70 88.00 0.20 0.23% 88.00 41 88.40 5 18.97
2019-07-05 9917 360168 279 31708666 88.00 88.50 87.90 88.20 0.20 0.23% 88.20 4 88.30 2 19.01
2019-07-08 9917 78728 78 6985141 88.50 88.90 88.40 88.70 0.50 0.57% 88.70 5 88.80 2 19.12
2019-07-09 9917 156719 140 13977761 88.90 89.40 88.90 89.00 0.30 0.34% 89.00 46 89.40 10 19.18
2019-07-10 9917 100100 105 8932027 89.10 89.40 89.00 89.20 0.20 0.22% 89.10 11 89.30 5 19.22
2019-07-11 9917 153914 139 13769764 89.50 89.70 89.20 89.60 0.40 0.45% 89.50 1 89.70 15 19.31
2019-07-12 9917 130552 129 11692380 89.60 89.70 89.40 89.50 0.10 -0.11% 89.50 1 89.60 2 19.29
2019-07-15 9917 176982 162 15866271 89.60 89.80 89.40 89.80 0.30 0.34% 89.80 5 89.90 15 19.35
2019-07-16 9917 175835 156 15799885 89.80 90.00 89.70 89.90 0.10 0.11% 89.80 18 89.90 2 19.38
2019-07-17 9917 361318 296 32450209 89.90 89.90 89.60 89.90 0.00 0% 89.80 2 89.90 21 19.38
2019-07-18 9917 371691 360 32272322 86.40 87.50 86.30 87.20 0.00 -3% 87.20 11 87.40 2 18.79
2019-07-19 9917 228772 210 20077636 87.70 88.00 87.60 87.90 0.70 0.8% 87.80 3 87.90 4 18.94
2019-07-22 9917 175648 158 15409924 88.00 88.00 87.30 87.50 0.40 -0.46% 87.50 6 87.80 6 18.86
2019-07-23 9917 128320 131 11233060 87.80 87.80 87.40 87.50 0.00 0% 87.40 8 87.50 16 18.86
2019-07-24 9917 290503 281 25281006 87.50 87.50 86.60 87.10 0.40 -0.46% 86.80 3 87.10 2 18.77
2019-07-25 9917 130342 138 11365680 87.00 87.60 86.70 87.10 0.00 0% 87.10 4 87.40 3 18.77
2019-07-26 9917 110672 114 9676902 87.10 87.80 86.80 87.80 0.70 0.8% 87.70 3 87.90 8 18.92
2019-07-29 9917 39400 51 3448500 87.80 87.80 87.20 87.70 0.10 -0.11% 87.60 1 87.70 6 18.90
2019-07-30 9917 77874 96 6788669 87.30 87.30 87.00 87.20 0.50 -0.57% 87.10 1 87.20 5 18.79
2019-07-31 9917 98000 108 8517397 87.30 87.30 86.80 86.80 0.40 -0.46% 86.80 3 87.00 2 18.71
2019-08-01 9917 73492 82 6377304 86.80 87.00 86.70 86.70 0.10 -0.12% 86.80 1 86.90 6 18.69
2019-08-02 9917 93015 74 8051020 86.70 86.90 86.30 86.70 0.00 0% 86.70 5 86.80 2 18.69
2019-08-05 9917 162999 165 14095413 87.60 87.60 86.30 86.50 0.20 -0.23% 86.40 1 86.60 2 18.64
2019-08-06 9917 161179 155 13873861 86.20 86.50 85.90 86.50 0.00 0% 86.30 1 86.50 6 18.64
2019-08-07 9917 226550 225 19523830 86.50 86.50 86.00 86.30 0.20 -0.23% 86.10 1 86.30 1 18.60
2019-08-08 9917 73507 88 6338551 86.30 86.40 86.10 86.20 0.10 -0.12% 86.10 19 86.30 2 18.58
2019-08-12 9917 133294 134 11494280 86.20 86.50 86.00 86.30 0.10 0.12% 86.10 13 86.30 1 18.60
2019-08-13 9917 74590 87 6423991 86.10 86.30 86.00 86.10 0.20 -0.23% 86.10 1 86.20 2 18.56
2019-08-14 9917 247643 260 21311177 86.20 86.20 86.00 86.00 0.10 -0.12% 86.00 17 86.20 1 17.95
2019-08-15 9917 216111 243 18537876 86.00 86.00 85.60 86.00 0.00 0% 85.80 1 86.00 2 17.95
2019-08-16 9917 91219 118 7873736 86.10 86.70 86.00 86.20 0.20 0.23% 86.10 8 86.40 10 18.00
2019-08-19 9917 267623 231 23026784 86.20 86.30 85.90 86.10 0.10 -0.12% 86.00 1 86.10 6 17.97
2019-08-20 9917 97212 108 8377852 86.30 86.40 86.00 86.10 0.00 0% 86.10 11 86.20 3 17.97
2019-08-21 9917 256417 246 22084320 86.20 86.50 85.90 86.00 0.10 -0.12% 86.00 6 86.30 2 17.95
2019-08-22 9917 238032 247 20476154 86.10 86.40 85.80 86.40 0.40 0.47% 86.10 1 86.40 4 18.04
2019-08-23 9917 216152 213 18753098 86.80 87.00 86.40 87.00 0.60 0.69% 86.80 2 87.00 16 18.16
2019-08-26 9917 92161 109 7984216 87.00 87.00 86.20 86.90 0.10 -0.11% 86.70 1 86.90 8 18.14
2019-08-27 9917 386134 330 33335812 86.90 87.00 86.00 86.00 0.90 -1.04% 86.00 8 87.00 14 17.95
2019-08-28 9917 206757 176 17814317 86.50 86.50 86.00 86.10 0.10 0.12% 86.10 1 86.40 11 17.97
2019-08-29 9917 38060 50 3285385 86.50 86.50 86.10 86.40 0.30 0.35% 86.30 8 86.50 2 18.04
2019-08-30 9917 253524 227 21815922 86.40 86.40 86.00 86.00 0.40 -0.46% 86.00 13 86.20 1 17.95
2019-09-02 9917 61565 73 5300017 85.90 86.30 85.90 86.30 0.30 0.35% 86.20 1 86.40 7 18.02
2019-09-03 9917 92532 88 8025847 86.10 87.00 86.10 87.00 0.70 0.81% 86.50 5 87.00 21 18.16
2019-09-04 9917 91345 97 7941785 86.50 87.20 86.50 87.10 0.10 0.11% 87.00 1 87.10 5 18.18
2019-09-05 9917 126609 115 11009899 87.40 87.40 86.80 86.90 0.20 -0.23% 86.90 29 87.00 29 18.14
2019-09-06 9917 82611 83 7187174 86.90 87.20 86.60 87.10 0.20 0.23% 87.00 1 87.10 5 18.18
2019-09-09 9917 134503 134 11743907 87.40 87.50 87.10 87.50 0.40 0.46% 87.40 4 87.50 6 18.27
2019-09-10 9917 70400 75 6159276 87.50 87.60 87.40 87.40 0.10 -0.11% 87.30 6 87.50 8 18.25
2019-09-11 9917 177028 168 15481149 87.40 87.80 87.00 87.80 0.40 0.46% 87.80 2 87.90 4 18.33
2019-09-12 9917 134125 142 11720600 86.90 87.70 86.90 87.70 0.10 -0.11% 87.50 4 87.70 3 18.31
2019-09-16 9917 106474 111 9337934 87.60 87.90 87.40 87.80 0.10 0.11% 87.70 10 87.80 1 18.33
2019-09-17 9917 122541 117 10767308 87.70 88.00 87.50 87.50 0.30 -0.34% 87.50 1 87.90 2 18.27
2019-09-18 9917 351123 325 30853207 87.20 88.20 87.10 88.10 0.60 0.69% 87.70 2 88.20 13 18.39
2019-09-19 9917 42606 57 3751623 88.40 88.40 87.60 88.20 0.10 0.11% 87.90 3 88.20 10 18.41
2019-09-20 9917 212874 134 18833785 88.20 88.70 87.60 88.70 0.50 0.57% 88.20 7 88.70 4 18.52
2019-09-23 9917 87679 103 7726117 88.50 88.50 87.90 88.40 0.30 -0.34% 88.00 15 88.40 4 18.46
2019-09-24 9917 45528 61 4016319 88.70 88.70 87.80 88.00 0.40 -0.45% 88.00 1 88.20 1 18.37
2019-09-25 9917 74030 81 6491734 88.00 88.00 87.50 87.50 0.50 -0.57% 87.50 9 87.70 5 18.27
2019-09-26 9917 71217 83 6234869 87.40 87.80 87.40 87.40 0.10 -0.11% 87.40 5 88.00 6 18.25
2019-09-27 9917 139100 146 12140524 88.00 88.00 86.90 88.00 0.60 0.69% 87.60 1 88.00 8 18.37
2019-10-01 9917 73925 92 6501466 88.00 88.10 87.60 88.10 0.10 0.11% 87.80 4 88.10 9 18.39
2019-10-02 9917 77350 82 6769300 88.00 88.00 87.30 87.40 0.70 -0.79% 87.30 13 87.60 1 18.25
2019-10-03 9917 158999 141 13836810 87.40 87.40 86.80 87.10 0.30 -0.34% 86.90 2 87.10 3 18.18
2019-10-04 9917 286560 283 24793320 86.80 86.90 86.20 86.30 0.80 -0.92% 86.30 27 86.70 3 18.02
2019-10-07 9917 47759 61 4145055 86.60 86.90 86.60 86.90 0.60 0.7% 86.90 1 87.00 4 18.14
2019-10-08 9917 141707 130 12278313 86.70 86.90 86.40 86.90 0.00 0% 86.70 2 86.90 1 18.14
2019-10-09 9917 215432 217 18656733 86.90 86.90 86.40 86.40 0.50 -0.58% 86.40 10 86.70 2 18.04
2019-10-14 9917 279673 295 24238477 86.50 87.20 86.20 86.80 0.40 0.46% 86.70 3 86.80 12 18.12
2019-10-15 9917 286038 297 24801606 87.20 87.20 86.50 87.00 0.20 0.23% 86.70 1 87.00 9 18.16
2019-10-16 9917 217035 231 18840345 87.00 87.30 86.60 86.60 0.40 -0.46% 86.60 6 86.80 6 18.08
2019-10-17 9917 139050 102 12050838 86.60 86.80 86.50 86.60 0.00 0% 86.50 71 86.60 5 18.08
2019-10-18 9917 373709 232 32212592 86.50 86.70 86.10 86.10 0.50 -0.58% 86.10 31 86.30 28 17.97
2019-10-21 9917 213930 213 18487729 86.20 86.60 86.20 86.30 0.20 0.23% 86.30 25 86.40 1 18.02
2019-10-22 9917 112620 105 9761840 86.40 86.80 86.40 86.70 0.40 0.46% 86.60 6 86.90 7 18.10
2019-10-23 9917 94330 110 8176471 86.50 87.00 86.50 86.50 0.20 -0.23% 86.50 17 86.80 4 18.06
2019-10-24 9917 63356 72 5501735 86.60 87.00 86.60 87.00 0.50 0.58% 86.80 5 87.00 14 18.16
2019-10-25 9917 50705 56 4405473 86.80 87.00 86.70 87.00 0.00 0% 86.90 6 87.00 1 18.16
2019-10-28 9917 78448 77 6819316 87.00 87.10 86.60 86.80 0.20 -0.23% 86.80 9 87.20 5 18.12
2019-10-29 9917 95633 101 8307571 87.00 87.10 86.60 86.60 0.20 -0.23% 86.60 7 87.00 2 18.08
2019-10-30 9917 98530 93 8548159 86.60 87.20 86.60 86.60 0.00 0% 86.60 6 86.90 1 18.08
2019-10-31 9917 113224 107 9855049 87.40 87.40 86.70 87.10 0.50 0.58% 87.00 1 87.10 5 18.18
2019-11-01 9917 58556 68 5098731 87.10 87.30 86.90 87.30 0.20 0.23% 87.00 7 87.30 5 18.23
2019-11-04 9917 109636 100 9552144 87.30 87.30 86.90 87.10 0.20 -0.23% 87.00 22 87.20 2 18.18
2019-11-05 9917 75861 85 6612432 87.20 87.30 87.00 87.30 0.20 0.23% 87.20 1 87.40 10 18.23
2019-11-06 9917 65192 77 5681696 87.20 87.30 87.00 87.20 0.10 -0.11% 87.10 3 87.30 7 18.20
2019-11-07 9917 138113 134 12085317 87.10 87.80 87.00 87.60 0.40 0.46% 87.60 11 87.80 19 18.29
2019-11-08 9917 159441 145 13955327 87.80 87.80 87.20 87.20 0.40 -0.46% 87.20 2 87.60 1 18.20
2019-11-11 9917 125772 117 10965925 87.30 87.40 87.00 87.30 0.10 0.11% 87.10 9 87.40 9 18.23
2019-11-12 9917 132836 134 11577656 87.10 87.30 87.00 87.30 0.00 0% 87.00 7 87.30 16 18.23
2019-11-13 9917 99816 101 8701779 87.30 87.40 87.00 87.20 0.10 -0.11% 87.20 8 87.40 2 18.20
2019-11-14 9917 130790 117 11392083 87.20 87.40 87.00 87.00 0.20 -0.23% 87.00 43 87.30 7 17.94
2019-11-15 9917 762499 94 66575356 87.00 87.60 87.00 87.40 0.40 0.46% 87.40 5 87.50 3 18.02
2019-11-18 9917 396461 197 34601735 87.40 87.50 87.00 87.00 0.40 -0.46% 87.00 23 87.30 1 17.94
2019-11-19 9917 47777 66 4169505 87.00 87.40 87.00 87.20 0.20 0.23% 87.20 22 87.40 1 17.98
2019-11-20 9917 138628 134 12118006 87.10 87.70 87.10 87.50 0.30 0.34% 87.50 1 87.60 1 18.04
2019-11-21 9917 93864 97 8197596 87.50 87.50 87.20 87.30 0.20 -0.23% 87.30 2 87.50 4 18.00
2019-11-22 9917 125598 105 10970484 87.30 87.60 87.30 87.30 0.00 0% 87.20 18 87.30 52 18.00
2019-11-25 9917 77001 79 6711885 87.30 87.40 87.00 87.20 0.10 -0.11% 87.10 10 87.20 2 17.98
2019-11-26 9917 178283 148 15624585 87.20 88.00 87.10 88.00 0.80 0.92% 87.50 12 88.00 10 18.14
2019-11-27 9917 120032 126 10550916 87.70 88.20 87.40 88.20 0.20 0.23% 88.00 2 88.20 2 18.19
2019-11-28 9917 84103 90 7411379 88.20 88.30 88.00 88.30 0.10 0.11% 88.20 10 88.30 15 18.21
2019-11-29 9917 182084 151 16033403 88.20 88.20 88.00 88.20 0.10 -0.11% 88.00 26 88.20 14 18.19
2019-12-02 9917 182297 116 16047657 88.20 88.30 87.90 88.10 0.10 -0.11% 88.00 24 88.10 6 18.16
2019-12-03 9917 102228 104 8985975 88.10 88.10 87.80 88.00 0.10 -0.11% 87.80 15 88.00 7 18.14
2019-12-04 9917 293172 195 25654711 87.40 87.80 87.40 87.80 0.20 -0.23% 87.60 2 87.80 5 18.10
2019-12-05 9917 114458 93 10042304 87.60 87.90 87.40 87.90 0.10 0.11% 87.80 6 87.90 14 18.12
2019-12-06 9917 114210 114 10013454 87.90 87.90 87.50 87.80 0.10 -0.11% 87.80 8 87.90 6 18.10
2019-12-09 9917 36226 34 3178022 87.70 87.90 87.60 87.80 0.00 0% 87.80 6 87.90 3 18.10
2019-12-10 9917 156658 102 13764762 87.60 88.00 87.60 88.00 0.20 0.23% 87.90 14 88.00 20 18.14
2019-12-11 9917 73686 86 6472968 87.90 88.00 87.70 87.90 0.10 -0.11% 87.90 8 88.00 13 18.12
2019-12-12 9917 150850 119 13266800 87.90 88.00 87.80 88.00 0.10 0.11% 87.90 1 88.00 1 18.14
2019-12-13 9917 230165 180 20268832 87.90 88.30 87.90 88.10 0.10 0.11% 88.00 20 88.30 1 18.16
2019-12-16 9917 156149 169 13749515 88.10 88.20 87.90 88.00 0.10 -0.11% 87.90 6 88.10 2 18.14
2019-12-17 9917 321919 335 28527647 88.00 89.40 88.00 89.40 1.40 1.59% 89.10 1 89.40 7 18.43
2019-12-18 9917 208241 199 18519315 89.10 89.40 88.60 88.90 0.50 -0.56% 88.90 4 89.10 2 18.33
2019-12-19 9917 145223 143 12854208 89.30 89.30 88.30 88.40 0.50 -0.56% 88.40 2 88.60 1 18.23
2019-12-20 9917 530808 261 46309095 88.40 88.90 87.00 87.00 1.40 -1.58% 87.00 7 87.90 98 17.94
2019-12-23 9917 155636 136 13705786 87.70 88.40 87.70 88.30 1.30 1.49% 88.10 12 88.30 6 18.21
2019-12-24 9917 27280 41 2402340 88.30 88.30 87.90 87.90 0.40 -0.45% 87.80 3 88.20 1 18.12
2019-12-25 9917 64754 71 5703968 87.90 88.40 87.90 88.40 0.50 0.57% 88.10 2 88.40 4 18.23
2019-12-26 9917 33781 48 2981356 88.10 88.40 88.00 88.30 0.10 -0.11% 88.30 1 88.40 6 18.21
2019-12-27 9917 67198 58 5939443 88.10 88.60 88.10 88.50 0.20 0.23% 88.30 1 88.50 4 18.25
2019-12-30 9917 90114 105 7986289 88.50 88.90 88.20 88.90 0.40 0.45% 88.60 3 88.90 14 18.33
2019-12-31 9917 108863 110 9650707 88.50 88.80 88.20 88.80 0.10 -0.11% 88.30 2 88.80 14 18.31