新保(9925)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　37.40
0
0%		37.45
0.05
0.13%		37.55
0.1
0.27%		 　37.70
0.15
0.4%		37.65
-0.05
-0.13%		37.60
-0.05
-0.13%		37.70
0.1
0.27%		37.75
0.05
0.13%		 　37.80
0.05
0.13%		37.70
-0.1
-0.26%		37.20
-0.5
-1.33%		 37.45
0.25
0.67%		 　37.45
0
0%		37.70
0.25
0.67%		37.80
0.1
0.27%		37.90
0.1
0.26%		37.65
-0.25
-0.66%		 　37.90
0.25
0.66%		38.00
0.1
0.26%		38.00
0
0%		 37.68
2 月　　　　　　　　　　37.90
-0.1
-0.26%		38.05
0.15
0.4%		38.15
0.1
0.26%		38.15
0
0%		 　　38.00
-0.15
-0.39%		38.25
0.25
0.66%		38.30
0.05
0.13%		38.25
-0.05
-0.13%		38.25
0
0%		 　38.20
-0.05
-0.13%		38.00
-0.2
-0.52%		38.30
0.3
0.79%		 38.17
3 月　　　38.25
-0.05
-0.13%		38.05
-0.2
-0.52%		37.90
-0.15
-0.39%		37.75
-0.15
-0.4%		37.50
-0.25
-0.66%		 　37.70
0.2
0.53%		37.85
0.15
0.4%		37.70
-0.15
-0.4%		37.60
-0.1
-0.27%		37.55
-0.05
-0.13%		 　37.65
0.1
0.27%		37.60
-0.05
-0.13%		37.70
0.1
0.27%		37.75
0.05
0.13%		38.00
0.25
0.66%		 　38.05
0.05
0.13%		38.15
0.1
0.26%		38.15
0
0%		38.15
0
0%		38.20
0.05
0.13%		 37.89
4 月38.30
0.1
0.26%		38.20
-0.1
-0.26%		38.20
0
0%		 　　　38.15
-0.05
-0.13%		38.05
-0.1
-0.26%		38.20
0.15
0.39%		38.20
0
0%		38.10
-0.1
-0.26%		 　38.15
0.05
0.13%		 38.35
0.2
0.52%		38.15
-0.2
-0.52%		38.15
0
0%		 　38.15
0
0%		38.30
0.15
0.39%		38.30
0
0%		38.30
0
0%		38.25
-0.05
-0.13%		 　38.20
-0.05
-0.13%		38.25
0.05
0.13%		 38.21
5 月　38.20
-0.05
-0.13%		38.35
0.15
0.39%		 　38.25
-0.1
-0.26%		38.25
0
0%		38.30
0.05
0.13%		38.25
-0.05
-0.13%		38.20
-0.05
-0.13%		 　38.20
0
0%		38.30
0.1
0.26%		38.25
-0.05
-0.13%		38.10
-0.15
-0.39%		37.75
-0.35
-0.92%		 　37.70
-0.05
-0.13%		 38.15
0.45
1.19%		38.00
-0.15
-0.39%		38.05
0.05
0.13%		 　38.20
0.15
0.39%		36.60
-1.6
-4.19%		38.15
1.55
4.23%		38.00
-0.15
-0.39%		38.10
0.1
0.26%		38.07
6 月 　38.20
0.1
0.26%		38.10
-0.1
-0.26%		38.05
-0.05
-0.13%		38.15
0.1
0.26%		 　　38.15
0
0%		38.05
-0.1
-0.26%		37.85
-0.2
-0.53%		37.95
0.1
0.26%		38.00
0.05
0.13%		 　38.10
0.1
0.26%		38.05
-0.05
-0.13%		38.20
0.15
0.39%		38.15
-0.05
-0.13%		38.05
-0.1
-0.26%		 　38.20
0.15
0.39%		38.10
-0.1
-0.26%		38.00
-0.1
-0.26%		38.10
0.1
0.26%		38.10
0
0%		 38.09
7 月38.05
-0.05
-0.13%		38.20
0.15
0.39%		38.15
-0.05
-0.13%		38.20
0.05
0.13%		38.25
0.05
0.13%		 　38.25
0
0%		38.30
0.05
0.13%		38.35
0.05
0.13%		38.45
0.1
0.26%		38.55
0.1
0.26%		 　38.65
0.1
0.26%		39.00
0.35
0.91%		38.75
-0.25
-0.64%		38.75
0
0%		38.85
0.1
0.26%		 　38.85
0
0%		38.70
-0.15
-0.39%		38.75
0.05
0.13%		37.50
-1.25
-3.23%		37.50
0
0%		 　37.50
0
0%		37.45
-0.05
-0.13%		37.35
-0.1
-0.27%		38.28
8 月37.20
-0.15
-0.4%		37.25
0.05
0.13%		 　37.00
-0.25
-0.67%		37.00
0
0%		37.05
0.05
0.14%		37.10
0.05
0.13%		 　　37.05
-0.05
-0.13%		37.05
0
0%		37.10
0.05
0.13%		37.00
-0.1
-0.27%		37.00
0
0%		 　37.10
0.1
0.27%		37.10
0
0%		37.05
-0.05
-0.13%		37.05
0
0%		37.20
0.15
0.4%		 　37.10
-0.1
-0.27%		37.10
0
0%		37.30
0.2
0.54%		37.30
0
0%		37.35
0.05
0.13%		 37.12
9 月　37.50
0.15
0.4%		37.55
0.05
0.13%		37.90
0.35
0.93%		37.85
-0.05
-0.13%		37.80
-0.05
-0.13%		 　37.80
0
0%		37.85
0.05
0.13%		37.80
-0.05
-0.13%		37.80
0
0%		 　　37.80
0
0%		37.70
-0.1
-0.26%		38.00
0.3
0.8%		37.95
-0.05
-0.13%		37.95
0
0%		 　37.80
-0.15
-0.4%		37.70
-0.1
-0.26%		37.50
-0.2
-0.53%		37.50
0
0%		37.50
0
0%		 37.73
10 月37.55
0.05
0.13%		37.40
-0.15
-0.4%		37.40
0
0%		37.40
0
0%		 　37.35
-0.05
-0.13%		37.35
0
0%		37.35
0
0%		 　　　37.40
0.05
0.13%		37.80
0.4
1.07%		37.75
-0.05
-0.13%		37.55
-0.2
-0.53%		37.35
-0.2
-0.53%		 　37.40
0.05
0.13%		37.30
-0.1
-0.27%		37.35
0.05
0.13%		37.80
0.45
1.2%		37.75
-0.05
-0.13%		 　37.60
-0.15
-0.4%		37.55
-0.05
-0.13%		37.50
-0.05
-0.13%		37.55
0.05
0.13%		37.49
11 月37.55
0
0%		 　37.55
0
0%		37.45
-0.1
-0.27%		37.35
-0.1
-0.27%		37.50
0.15
0.4%		37.50
0
0%		 　37.45
-0.05
-0.13%		37.45
0
0%		37.40
-0.05
-0.13%		37.40
0
0%		37.35
-0.05
-0.13%		 　37.35
0
0%		37.35
0
0%		37.40
0.05
0.13%		37.30
-0.1
-0.27%		37.30
0
0%		 　37.35
0.05
0.13%		37.25
-0.1
-0.27%		37.40
0.15
0.4%		37.40
0
0%		37.30
-0.1
-0.27%		 37.39
12 月　37.25
-0.05
-0.13%		37.20
-0.05
-0.13%		37.30
0.1
0.27%		37.25
-0.05
-0.13%		37.20
-0.05
-0.13%		 　37.20
0
0%		37.20
0
0%		37.25
0.05
0.13%		37.35
0.1
0.27%		37.45
0.1
0.27%		 　37.30
-0.15
-0.4%		37.40
0.1
0.27%		37.50
0.1
0.27%		37.45
-0.05
-0.13%		37.50
0.05
0.13%		 　37.50
0
0%		37.35
-0.15
-0.4%		37.45
0.1
0.27%		37.45
0
0%		37.50
0.05
0.13%		 　37.35
-0.15
-0.4%		37.30
-0.05
-0.13%		37.35

說明:最高漲幅:4.23%最低跌幅:-4.19% 最高價:39.00最低價:36.60平均價:37.78,灰色底表示週末,漲118天(15.75)元,跌120天(-14.85)元,平盤65天
4%=1,1%=20,0%=162,-0%=1,-1%=1,-2%=14,-3%=104,

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 9925 221126 221 8319735 38.15 38.15 37.15 37.40 1.00 0% 37.35 3 37.70 1 16.40
2019-01-03 9925 197300 184 7392473 37.60 37.60 37.20 37.45 0.05 0.13% 37.25 4 37.45 5 16.43
2019-01-04 9925 154227 148 5777561 37.20 37.60 37.15 37.55 0.10 0.27% 37.45 1 37.60 13 16.47
2019-01-07 9925 173597 167 6532030 37.55 37.75 37.50 37.70 0.15 0.4% 37.50 2 37.70 10 16.54
2019-01-08 9925 149235 138 5622544 37.70 37.75 37.40 37.65 0.05 -0.13% 37.45 1 37.65 2 16.51
2019-01-09 9925 165880 160 6236335 37.60 37.65 37.50 37.60 0.05 -0.13% 37.50 2 37.60 4 16.49
2019-01-10 9925 169987 131 6406309 37.65 37.75 37.60 37.70 0.10 0.27% 37.60 2 37.70 10 16.54
2019-01-11 9925 147307 151 5552861 37.70 37.75 37.45 37.75 0.05 0.13% 37.55 6 37.75 1 16.56
2019-01-14 9925 123705 129 4667347 37.80 37.80 37.60 37.80 0.05 0.13% 37.75 1 37.80 5 16.58
2019-01-15 9925 158708 139 6002298 37.80 37.90 37.65 37.70 0.10 -0.26% 37.70 1 37.85 1 16.54
2019-01-16 9925 303190 248 11394525 37.50 37.70 37.20 37.20 0.50 -1.33% 37.20 11 37.55 1 16.32
2019-01-18 9925 66288 65 2485326 37.70 37.70 37.40 37.45 0.10 0.67% 37.40 2 37.45 1 16.43
2019-01-21 9925 134044 83 5074097 38.50 38.50 37.30 37.45 0.00 0% 37.35 1 37.45 2 16.43
2019-01-22 9925 159925 100 5994818 37.30 37.80 37.30 37.70 0.25 0.67% 37.50 1 37.70 6 16.54
2019-01-23 9925 115281 122 4349141 37.65 37.80 37.60 37.80 0.10 0.27% 37.65 1 37.80 14 16.58
2019-01-24 9925 156313 153 5921094 37.80 37.95 37.75 37.90 0.10 0.26% 37.90 3 37.95 22 16.62
2019-01-25 9925 150100 118 5675130 37.70 37.95 37.65 37.65 0.25 -0.66% 37.65 1 37.90 1 16.51
2019-01-28 9925 152679 152 5775313 37.80 37.90 37.70 37.90 0.25 0.66% 37.70 9 37.90 23 16.62
2019-01-29 9925 178183 164 6749561 38.00 38.00 37.70 38.00 0.10 0.26% 37.80 1 38.00 43 16.67
2019-01-30 9925 159560 155 6059030 37.90 38.05 37.90 38.00 0.00 0% 37.95 1 38.00 53 16.67
2019-02-11 9925 140727 142 5346456 37.90 38.05 37.80 37.90 0.10 -0.26% 37.90 3 38.05 45 16.62
2019-02-12 9925 127749 133 4860659 37.90 38.15 37.90 38.05 0.15 0.4% 38.05 1 38.15 35 16.69
2019-02-13 9925 261741 150 9982703 38.00 38.25 38.00 38.15 0.10 0.26% 38.10 1 38.25 14 16.73
2019-02-14 9925 135319 126 5168716 38.15 38.25 38.10 38.15 0.00 0% 38.15 3 38.20 2 16.73
2019-02-18 9925 127370 129 4866963 37.75 38.30 37.75 38.00 0.30 -0.39% 38.00 10 38.15 8 16.67
2019-02-19 9925 150687 156 5765109 38.00 38.30 38.00 38.25 0.25 0.66% 38.20 2 38.30 25 16.78
2019-02-20 9925 224534 164 8592770 38.25 38.30 38.15 38.30 0.05 0.13% 38.25 2 38.30 26 16.80
2019-02-21 9925 182739 173 6992464 38.30 38.30 38.10 38.25 0.05 -0.13% 38.15 10 38.25 7 16.78
2019-02-22 9925 144262 143 5524119 38.20 38.35 38.20 38.25 0.00 0% 38.25 4 38.30 14 16.78
2019-02-25 9925 169211 138 6473360 38.25 38.30 38.20 38.20 0.05 -0.13% 38.20 20 38.30 41 16.75
2019-02-26 9925 191830 182 7321940 38.25 38.30 37.90 38.00 0.20 -0.52% 38.00 3 38.25 19 16.67
2019-02-27 9925 130575 129 4985055 38.05 38.30 37.95 38.30 0.30 0.79% 38.25 1 38.30 58 16.80
2019-03-04 9925 60019 55 2293674 38.30 38.30 38.15 38.25 0.05 -0.13% 38.20 6 38.25 7 16.78
2019-03-05 9925 53139 51 2022431 38.20 38.20 38.00 38.05 0.20 -0.52% 38.00 24 38.05 21 16.69
2019-03-06 9925 88607 69 3364566 38.00 38.05 37.90 37.90 0.15 -0.39% 37.90 22 38.00 29 16.62
2019-03-07 9925 108223 88 4093885 37.90 37.90 37.75 37.75 0.15 -0.4% 37.70 20 37.75 2 16.56
2019-03-08 9925 131620 91 4942599 37.65 37.65 37.50 37.50 0.25 -0.66% 37.50 18 37.55 1 16.45
2019-03-11 9925 81721 61 3068675 37.40 37.75 37.40 37.70 0.20 0.53% 37.70 11 37.75 7 16.54
2019-03-12 9925 67539 42 2557632 37.70 37.95 37.70 37.85 0.15 0.4% 37.80 3 37.90 102 16.60
2019-03-13 9925 31790 25 1200051 37.80 37.80 37.65 37.70 0.15 -0.4% 37.70 5 37.75 3 16.54
2019-03-14 9925 57175 53 2153322 37.75 37.75 37.60 37.60 0.10 -0.27% 37.60 4 37.65 6 16.49
2019-03-15 9925 48410 40 1819204 37.60 37.65 37.55 37.55 0.05 -0.13% 37.55 3 37.60 5 16.47
2019-03-18 9925 58896 61 2213315 37.55 37.65 37.50 37.65 0.10 0.27% 37.60 1 37.65 1 16.51
2019-03-19 9925 40847 42 1537678 37.65 37.70 37.60 37.60 0.05 -0.13% 37.60 4 37.70 2 16.49
2019-03-20 9925 54128 57 2039165 37.60 37.70 37.60 37.70 0.10 0.27% 37.65 3 37.70 87 16.54
2019-03-21 9925 275126 128 10375738 37.70 37.85 37.55 37.75 0.05 0.13% 37.70 9 37.80 1 16.56
2019-03-22 9925 155423 104 5912657 37.80 38.10 37.80 38.00 0.25 0.66% 38.00 27 38.05 12 16.67
2019-03-25 9925 93527 88 3553526 38.05 38.10 37.85 38.05 0.05 0.13% 38.00 3 38.05 22 16.69
2019-03-26 9925 93162 71 3548703 38.10 38.15 38.00 38.15 0.10 0.26% 38.10 1 38.15 15 16.73
2019-03-27 9925 81200 75 3093828 38.05 38.15 38.00 38.15 0.00 0% 38.10 2 38.15 38 16.73
2019-03-28 9925 61278 59 2336468 38.05 38.15 38.05 38.15 0.00 0% 38.05 7 38.15 5 16.73
2019-03-29 9925 80728 77 3081606 38.15 38.20 38.15 38.20 0.05 0.13% 38.15 16 38.20 32 17.44
2019-04-01 9925 103935 75 3970071 38.20 38.30 38.05 38.30 0.10 0.26% 38.20 20 38.30 66 17.49
2019-04-02 9925 55560 34 2123540 38.30 38.30 38.10 38.20 0.10 -0.26% 38.15 4 38.20 5 17.44
2019-04-03 9925 49219 47 1878715 38.20 38.20 38.05 38.20 0.00 0% 38.15 1 38.20 22 17.44
2019-04-08 9925 57834 57 2209656 38.20 38.25 38.15 38.15 0.05 -0.13% 38.10 6 38.15 1 17.42
2019-04-09 9925 59288 54 2259664 38.15 38.15 38.00 38.05 0.10 -0.26% 38.05 9 38.10 12 17.37
2019-04-10 9925 184099 81 7040119 38.10 38.35 38.00 38.20 0.15 0.39% 38.20 24 38.25 10 17.44
2019-04-11 9925 67000 52 2558400 38.20 38.20 38.15 38.20 0.00 0% 38.15 1 38.20 22 17.44
2019-04-12 9925 89631 64 3422085 38.20 38.20 38.05 38.10 0.10 -0.26% 38.10 21 38.15 1 17.40
2019-04-15 9925 117951 91 4499223 38.10 38.20 38.05 38.15 0.05 0.13% 38.15 7 38.20 33 17.42
2019-04-17 9925 200690 130 7674108 38.10 38.35 38.10 38.35 0.20 0.52% 38.20 10 38.35 5 17.51
2019-04-18 9925 117837 104 4499122 38.15 38.30 38.10 38.15 0.20 -0.52% 38.10 13 38.15 3 17.42
2019-04-19 9925 60635 53 2315997 38.10 38.25 38.10 38.15 0.00 0% 38.15 5 38.20 37 17.42
2019-04-22 9925 108262 66 4133363 38.25 38.25 38.10 38.15 0.00 0% 38.15 8 38.20 30 17.42
2019-04-23 9925 98479 80 3763919 38.20 38.30 38.15 38.30 0.15 0.39% 38.20 13 38.30 17 17.49
2019-04-24 9925 31973 31 1222821 38.30 38.30 38.20 38.30 0.00 0% 38.25 12 38.30 27 17.49
2019-04-25 9925 135632 83 5184504 38.25 38.30 38.15 38.30 0.00 0% 38.20 15 38.30 21 17.49
2019-04-26 9925 69231 40 2647968 38.30 38.30 38.20 38.25 0.05 -0.13% 38.25 5 38.30 17 17.47
2019-04-29 9925 72267 64 2760813 38.25 38.25 38.15 38.20 0.05 -0.13% 38.15 15 38.20 43 17.44
2019-04-30 9925 140210 76 5350931 38.20 38.25 38.05 38.25 0.05 0.13% 38.20 16 38.25 3 17.47
2019-05-02 9925 104890 69 4009269 38.25 38.25 38.20 38.20 0.05 -0.13% 38.20 50 38.30 19 17.44
2019-05-03 9925 148829 88 5694588 38.20 38.35 38.20 38.35 0.15 0.39% 38.30 10 38.35 12 17.51
2019-05-06 9925 95600 67 3654720 38.35 38.35 38.20 38.25 0.10 -0.26% 38.20 29 38.25 1 17.47
2019-05-07 9925 22452 24 858456 38.20 38.30 38.20 38.25 0.00 0% 38.25 6 38.30 21 17.47
2019-05-08 9925 70359 53 2689284 38.25 38.30 38.20 38.30 0.05 0.13% 38.25 42 38.30 19 17.49
2019-05-09 9925 59768 49 2284900 38.30 38.30 38.20 38.25 0.05 -0.13% 38.25 32 38.30 15 17.47
2019-05-10 9925 135950 77 5191836 38.20 38.25 38.15 38.20 0.05 -0.13% 38.15 6 38.20 8 17.44
2019-05-13 9925 42363 46 1618615 38.20 38.25 38.20 38.20 0.00 0% 38.15 5 38.20 1 17.44
2019-05-14 9925 92678 83 3538866 38.20 38.30 38.00 38.30 0.10 0.26% 38.20 2 38.30 24 17.49
2019-05-15 9925 36523 31 1397286 38.25 38.30 38.20 38.25 0.05 -0.13% 38.20 22 38.25 7 17.87
2019-05-16 9925 127923 99 4867899 38.25 38.25 38.00 38.10 0.15 -0.39% 38.10 1 38.20 3 17.80
2019-05-17 9925 219439 155 8323124 38.10 38.10 37.75 37.75 0.35 -0.92% 37.75 10 37.80 2 17.64
2019-05-20 9925 252583 174 9480435 37.70 37.70 37.40 37.70 0.05 -0.13% 37.65 3 37.70 2 17.62
2019-05-22 9925 92799 81 3509890 37.80 38.15 37.55 38.15 0.40 1.19% 38.15 25 38.20 6 17.83
2019-05-23 9925 135252 92 5159112 38.20 38.25 37.95 38.00 0.15 -0.39% 37.95 9 38.00 5 17.76
2019-05-24 9925 86050 79 3271860 38.00 38.20 37.90 38.05 0.05 0.13% 37.95 6 38.05 1 17.78
2019-05-27 9925 104468 71 3982922 38.05 38.25 38.00 38.20 0.15 0.39% 38.05 3 38.20 18 17.85
2019-05-28 9925 454000 161 16688698 38.20 38.20 36.60 36.60 1.60 -4.19% 36.60 118 37.80 13 17.10
2019-05-29 9925 397378 316 15029567 37.70 38.20 37.50 38.15 1.55 4.23% 38.10 3 38.20 38 17.83
2019-05-30 9925 97102 90 3698456 37.90 38.15 37.85 38.00 0.15 -0.39% 38.00 3 38.10 9 17.76
2019-05-31 9925 107417 110 4095856 38.00 38.20 37.90 38.10 0.10 0.26% 38.00 3 38.15 1 17.80
2019-06-03 9925 69614 68 2653102 38.10 38.20 38.00 38.20 0.10 0.26% 38.10 5 38.20 24 17.85
2019-06-04 9925 58985 64 2251425 38.10 38.20 38.05 38.10 0.10 -0.26% 38.10 3 38.25 43 17.80
2019-06-05 9925 39563 45 1509804 38.20 38.20 38.05 38.05 0.05 -0.13% 38.05 52 38.20 21 17.78
2019-06-06 9925 165570 72 6301299 38.05 38.20 37.90 38.15 0.10 0.26% 37.90 5 38.15 7 17.83
2019-06-10 9925 48120 48 1834089 38.10 38.15 38.05 38.15 0.00 0% 38.05 11 38.15 1 17.83
2019-06-11 9925 132520 82 5037836 38.15 38.20 37.95 38.05 0.10 -0.26% 38.00 1 38.05 15 17.78
2019-06-12 9925 151049 124 5729101 38.05 38.05 37.85 37.85 0.20 -0.53% 37.85 15 37.90 4 17.69
2019-06-13 9925 170513 108 6448398 37.85 37.95 37.70 37.95 0.10 0.26% 37.90 3 38.00 6 17.73
2019-06-14 9925 82160 64 3117145 37.95 38.00 37.90 38.00 0.05 0.13% 37.90 5 38.00 27 17.76
2019-06-17 9925 79241 73 3014479 38.00 38.10 38.00 38.10 0.10 0.26% 38.00 1 38.10 3 17.80
2019-06-18 9925 75002 58 2854077 38.10 38.10 38.00 38.05 0.05 -0.13% 38.00 2 38.05 7 17.78
2019-06-19 9925 161136 173 6134504 38.05 38.25 37.90 38.20 0.15 0.39% 38.00 1 38.20 19 17.85
2019-06-20 9925 73590 80 2802792 38.15 38.20 38.00 38.15 0.05 -0.13% 38.00 15 38.15 5 17.83
2019-06-21 9925 146229 92 5574735 38.15 38.20 38.05 38.05 0.10 -0.26% 38.00 11 38.05 5 17.78
2019-06-24 9925 175456 119 6687863 38.10 38.20 38.10 38.20 0.15 0.39% 38.05 23 38.20 37 17.85
2019-06-25 9925 66610 50 2536381 38.20 38.20 38.00 38.10 0.10 -0.26% 38.05 1 38.15 19 17.80
2019-06-26 9925 148398 73 5641943 38.05 38.05 38.00 38.00 0.10 -0.26% 37.95 25 38.00 1 17.76
2019-06-27 9925 81001 59 3078438 37.90 38.10 37.90 38.10 0.10 0.26% 38.00 6 38.10 15 17.80
2019-06-28 9925 32893 28 1252419 38.00 38.10 38.00 38.10 0.00 0% 38.05 4 38.10 7 17.80
2019-07-01 9925 77447 62 2947097 38.10 38.10 38.00 38.05 0.05 -0.13% 38.05 6 38.10 14 17.78
2019-07-02 9925 69261 49 2641586 38.05 38.20 38.05 38.20 0.15 0.39% 38.15 13 38.20 41 17.85
2019-07-03 9925 80200 43 3064300 38.25 38.30 38.10 38.15 0.05 -0.13% 38.15 11 38.20 30 17.83
2019-07-04 9925 27031 26 1032540 38.15 38.25 38.15 38.20 0.05 0.13% 38.15 31 38.25 15 17.85
2019-07-05 9925 98424 67 3766266 38.25 38.30 38.20 38.25 0.05 0.13% 38.25 26 38.30 59 17.87
2019-07-08 9925 97740 61 3741001 38.30 38.30 38.25 38.25 0.00 0% 38.25 29 38.30 12 17.87
2019-07-09 9925 103499 77 3960284 38.35 38.35 38.20 38.30 0.05 0.13% 38.25 10 38.35 33 17.90
2019-07-10 9925 211000 124 8101600 38.30 38.45 38.30 38.35 0.05 0.13% 38.35 15 38.40 2 17.92
2019-07-11 9925 70230 46 2699716 38.35 38.50 38.35 38.45 0.10 0.26% 38.45 23 38.50 46 17.97
2019-07-12 9925 143456 75 5528688 38.50 38.60 38.50 38.55 0.10 0.26% 38.55 11 38.60 22 18.01
2019-07-15 9925 102992 68 3973836 38.60 38.65 38.55 38.65 0.10 0.26% 38.60 16 38.65 15 18.06
2019-07-16 9925 438679 208 17067681 38.65 39.00 38.65 39.00 0.35 0.91% 38.90 2 39.00 10 18.22
2019-07-17 9925 119180 111 4626150 39.00 39.00 38.75 38.75 0.25 -0.64% 38.75 5 38.85 44 18.11
2019-07-18 9925 105962 78 4109973 38.75 38.90 38.70 38.75 0.00 0% 38.75 6 38.80 18 18.11
2019-07-19 9925 163200 98 6325240 38.75 38.85 38.70 38.85 0.10 0.26% 38.80 3 38.85 4 18.15
2019-07-22 9925 225889 110 8784174 38.85 39.00 38.85 38.85 0.00 0% 38.85 1 38.90 20 18.15
2019-07-23 9925 316747 203 12277604 38.85 38.90 38.65 38.70 0.15 -0.39% 38.70 18 38.75 2 18.08
2019-07-24 9925 534821 308 20684644 38.70 38.75 38.60 38.75 0.05 0.13% 38.70 15 38.75 21 18.11
2019-07-25 9925 1016820 546 37948959 37.10 37.60 37.00 37.50 0.00 -3.23% 37.50 53 37.55 16 17.52
2019-07-26 9925 149858 127 5619674 37.50 37.60 37.45 37.50 0.00 0% 37.50 14 37.55 1 17.52
2019-07-29 9925 147062 90 5515385 37.60 37.60 37.45 37.50 0.00 0% 37.45 21 37.50 33 17.52
2019-07-30 9925 83770 62 3138549 37.50 37.50 37.40 37.45 0.05 -0.13% 37.40 11 37.45 2 17.50
2019-07-31 9925 172500 125 6433999 37.45 37.45 37.15 37.35 0.10 -0.27% 37.15 3 37.35 9 17.45
2019-08-01 9925 76730 70 2857586 37.30 37.30 37.20 37.20 0.15 -0.4% 37.20 42 37.25 10 17.38
2019-08-02 9925 155738 93 5816949 37.50 37.55 37.20 37.25 0.05 0.13% 37.25 9 37.30 28 17.41
2019-08-05 9925 219416 203 8129514 37.25 37.30 37.00 37.00 0.25 -0.67% 37.00 17 37.10 2 17.29
2019-08-06 9925 141210 126 5208022 36.90 37.00 36.70 37.00 0.00 0% 36.90 16 37.00 17 17.29
2019-08-07 9925 79209 70 2930646 37.00 37.05 36.90 37.05 0.05 0.14% 37.00 1 37.05 4 17.31
2019-08-08 9925 74975 52 2781016 37.30 37.30 37.05 37.10 0.05 0.13% 37.05 5 37.10 7 17.34
2019-08-12 9925 53180 50 1971830 37.10 37.15 37.05 37.05 0.05 -0.13% 37.00 53 37.05 1 17.31
2019-08-13 9925 86690 74 3212134 37.05 37.10 37.00 37.05 0.00 0% 37.05 1 37.10 4 17.31
2019-08-14 9925 33080 32 1228292 37.10 37.20 37.10 37.10 0.05 0.13% 37.05 19 37.10 1 17.67
2019-08-15 9925 101911 91 3767995 37.00 37.05 36.90 37.00 0.10 -0.27% 36.95 43 37.05 6 17.62
2019-08-16 9925 83226 63 3081401 37.00 37.10 37.00 37.00 0.00 0% 37.00 15 37.10 1 17.62
2019-08-19 9925 44238 35 1639725 37.05 37.15 37.00 37.10 0.10 0.27% 37.10 17 37.15 4 17.67
2019-08-20 9925 44220 39 1639856 37.10 37.10 37.05 37.10 0.00 0% 37.05 9 37.10 3 17.67
2019-08-21 9925 90000 81 3338500 37.05 37.15 37.05 37.05 0.05 -0.13% 37.05 25 37.10 10 17.64
2019-08-22 9925 105108 67 3891188 37.05 37.10 37.00 37.05 0.00 0% 37.05 124 37.10 3 17.64
2019-08-23 9925 49000 25 1819300 37.05 37.40 37.05 37.20 0.15 0.4% 37.15 2 37.20 5 17.71
2019-08-26 9925 52106 39 1934675 37.10 37.15 37.10 37.10 0.10 -0.27% 37.10 129 37.20 11 17.67
2019-08-27 9925 107261 80 3989723 37.10 37.40 37.10 37.10 0.00 0% 37.10 113 37.35 2 17.67
2019-08-28 9925 159107 57 5921422 37.10 38.00 37.10 37.30 0.20 0.54% 37.25 1 37.30 6 17.76
2019-08-29 9925 67986 63 2538123 37.30 37.45 37.30 37.30 0.00 0% 37.25 12 37.30 9 17.76
2019-08-30 9925 35027 32 1307439 37.30 37.40 37.30 37.35 0.05 0.13% 37.35 2 37.40 22 17.79
2019-09-02 9925 39729 40 1486356 37.35 37.50 37.35 37.50 0.15 0.4% 37.40 1 37.50 19 17.86
2019-09-03 9925 65889 56 2477214 37.55 37.70 37.55 37.55 0.05 0.13% 37.55 4 37.65 2 17.88
2019-09-04 9925 71742 78 2704329 37.55 37.90 37.55 37.90 0.35 0.93% 37.70 1 37.90 2 18.05
2019-09-05 9925 42667 37 1616146 37.90 37.95 37.80 37.85 0.05 -0.13% 37.85 1 37.90 7 18.02
2019-09-06 9925 51506 42 1944923 37.85 37.85 37.65 37.80 0.05 -0.13% 37.75 2 37.80 2 18.00
2019-09-09 9925 52079 46 1966490 37.80 37.80 37.70 37.80 0.00 0% 37.75 3 37.85 7 18.00
2019-09-10 9925 20120 21 761172 37.80 37.90 37.80 37.85 0.05 0.13% 37.80 10 37.90 7 18.02
2019-09-11 9925 90215 73 3420180 37.85 38.00 37.80 37.80 0.05 -0.13% 37.80 28 37.95 2 18.00
2019-09-12 9925 38150 30 1442750 37.75 37.90 37.75 37.80 0.00 0% 37.75 16 37.90 5 18.00
2019-09-16 9925 85027 60 3203189 37.80 37.90 37.50 37.80 0.00 0% 37.70 1 37.80 2 18.00
2019-09-17 9925 47574 49 1796152 37.80 37.85 37.70 37.70 0.10 -0.26% 37.65 1 37.80 3 17.95
2019-09-18 9925 99401 104 3769166 37.70 38.00 37.70 38.00 0.30 0.8% 37.85 5 37.95 7 18.10
2019-09-19 9925 19599 19 743229 38.00 38.00 37.85 37.95 0.05 -0.13% 37.90 6 37.95 3 18.07
2019-09-20 9925 18440 19 699435 37.95 37.95 37.90 37.95 0.00 0% 37.90 6 37.95 9 18.07
2019-09-23 9925 49902 45 1888776 37.95 37.95 37.75 37.80 0.15 -0.4% 37.75 3 37.80 1 18.00
2019-09-24 9925 59500 48 2245950 37.80 37.80 37.70 37.70 0.10 -0.26% 37.65 3 37.75 5 17.95
2019-09-25 9925 79346 69 2985544 37.70 37.75 37.50 37.50 0.20 -0.53% 37.55 3 37.60 8 17.86
2019-09-26 9925 62615 54 2350364 37.50 37.55 37.50 37.50 0.00 0% 37.50 19 37.55 34 17.86
2019-09-27 9925 91079 71 3413778 37.50 37.50 37.40 37.50 0.00 0% 37.40 17 37.50 19 17.86
2019-10-01 9925 61855 66 2318394 37.55 37.55 37.40 37.55 0.05 0.13% 37.50 3 37.55 20 17.88
2019-10-02 9925 70039 47 2620013 37.45 37.45 37.35 37.40 0.15 -0.4% 37.40 3 37.45 27 17.81
2019-10-03 9925 84700 77 3151599 37.30 37.40 37.00 37.40 0.00 0% 37.30 3 37.40 11 17.81
2019-10-04 9925 59059 52 2206921 37.40 37.50 37.30 37.40 0.00 0% 37.35 3 37.40 33 17.81
2019-10-07 9925 59110 36 2209429 37.40 37.40 37.35 37.35 0.05 -0.13% 37.35 2 37.40 10 17.79
2019-10-08 9925 73320 54 2736032 37.35 37.40 37.25 37.35 0.00 0% 37.30 2 37.35 13 17.79
2019-10-09 9925 51320 35 1916899 37.35 37.40 37.35 37.35 0.00 0% 37.35 6 37.40 36 17.79
2019-10-14 9925 110871 97 4138211 37.35 37.45 37.20 37.40 0.05 0.13% 37.35 3 37.40 35 17.81
2019-10-15 9925 189621 164 7121748 37.40 37.80 37.30 37.80 0.40 1.07% 37.40 2 37.80 3 18.00
2019-10-16 9925 97400 95 3666059 37.65 37.75 37.55 37.75 0.05 -0.13% 37.60 2 37.80 16 17.98
2019-10-17 9925 17170 16 645258 37.70 37.70 37.55 37.55 0.20 -0.53% 37.55 2 37.60 7 17.88
2019-10-18 9925 64453 52 2408787 37.50 37.50 37.30 37.35 0.20 -0.53% 37.35 4 37.40 1 17.79
2019-10-21 9925 57277 36 2142864 37.50 37.50 37.30 37.40 0.05 0.13% 37.35 23 37.40 5 17.81
2019-10-22 9925 111451 96 4165211 37.45 37.45 37.30 37.30 0.10 -0.27% 37.30 22 37.40 5 17.76
2019-10-23 9925 137824 63 5146406 37.35 37.45 37.30 37.35 0.05 0.13% 37.35 1 37.40 12 17.79
2019-10-24 9925 50911 53 1907482 37.35 37.80 37.30 37.80 0.45 1.2% 37.40 8 37.80 14 18.00
2019-10-25 9925 124745 70 4678233 37.50 37.75 37.45 37.75 0.05 -0.13% 37.50 7 37.75 8 17.98
2019-10-28 9925 41790 36 1573299 37.75 37.75 37.60 37.60 0.15 -0.4% 37.65 1 37.75 4 17.90
2019-10-29 9925 55698 49 2090206 37.65 37.65 37.50 37.55 0.05 -0.13% 37.55 2 37.60 6 17.88
2019-10-30 9925 39071 32 1465164 37.55 37.55 37.40 37.50 0.05 -0.13% 37.45 3 37.50 2 17.86
2019-10-31 9925 67113 54 2516447 37.50 37.55 37.45 37.55 0.05 0.13% 37.50 4 37.55 3 17.88
2019-11-01 9925 20649 26 775399 37.55 37.55 37.55 37.55 0.00 0% 37.50 18 37.55 1 17.88
2019-11-04 9925 86043 69 3228110 37.60 37.60 37.45 37.55 0.00 0% 37.50 6 37.55 10 17.88
2019-11-05 9925 78143 51 2929426 37.50 37.55 37.40 37.45 0.10 -0.27% 37.45 12 37.50 4 17.83
2019-11-06 9925 138072 93 5156028 37.45 37.45 37.30 37.35 0.10 -0.27% 37.35 17 37.40 33 17.79
2019-11-07 9925 72393 64 2707186 37.35 37.50 37.30 37.50 0.15 0.4% 37.40 7 37.45 1 17.86
2019-11-08 9925 37023 33 1388012 37.50 37.50 37.45 37.50 0.00 0% 37.45 4 37.50 4 17.86
2019-11-11 9925 57835 56 2166917 37.50 37.50 37.40 37.45 0.05 -0.13% 37.45 6 37.50 9 17.83
2019-11-12 9925 37223 32 1392378 37.45 37.50 37.35 37.45 0.00 0% 37.45 1 37.50 27 17.83
2019-11-13 9925 97250 50 3642074 37.45 37.50 37.40 37.40 0.05 -0.13% 37.40 8 37.50 17 17.81
2019-11-14 9925 64200 41 2397170 37.50 37.50 37.30 37.40 0.00 0% 37.35 17 37.45 2 17.81
2019-11-15 9925 106756 81 3988885 37.40 37.50 37.30 37.35 0.05 -0.13% 37.35 4 37.40 5 18.58
2019-11-18 9925 143038 99 5332377 37.30 37.35 37.20 37.35 0.00 0% 37.35 11 37.50 13 18.58
2019-11-19 9925 116332 61 4345782 37.35 37.40 37.30 37.35 0.00 0% 37.35 29 37.40 12 18.58
2019-11-20 9925 170758 114 6370200 37.35 37.40 37.25 37.40 0.05 0.13% 37.30 7 37.40 7 18.61
2019-11-21 9925 96800 69 3610838 37.40 37.40 37.25 37.30 0.10 -0.27% 37.30 5 37.40 12 18.56
2019-11-22 9925 105065 61 3915613 37.30 37.35 37.25 37.30 0.00 0% 37.30 1 37.35 3 18.56
2019-11-25 9925 102435 66 3819561 37.30 37.35 37.25 37.35 0.05 0.13% 37.30 3 37.35 2 18.58
2019-11-26 9925 125111 84 4665284 37.40 37.40 37.25 37.25 0.10 -0.27% 37.25 6 37.35 5 18.53
2019-11-27 9925 95405 58 3556747 37.25 37.40 37.25 37.40 0.15 0.4% 37.30 3 37.40 4 18.61
2019-11-28 9925 66213 48 2470436 37.30 37.40 37.30 37.40 0.00 0% 37.30 4 37.40 1 18.61
2019-11-29 9925 123245 98 4591311 37.40 37.40 37.20 37.30 0.10 -0.27% 37.20 61 37.30 3 18.56
2019-12-02 9925 60200 45 2239809 37.20 37.30 37.20 37.25 0.05 -0.13% 37.25 3 37.30 19 18.53
2019-12-03 9925 88749 66 3298122 37.30 37.30 37.10 37.20 0.05 -0.13% 37.20 5 37.25 6 18.51
2019-12-04 9925 91551 56 3404477 37.20 37.30 37.10 37.30 0.10 0.27% 37.15 10 37.30 5 18.56
2019-12-05 9925 128455 64 4781470 37.35 37.35 37.15 37.25 0.05 -0.13% 37.20 10 37.25 1 18.53
2019-12-06 9925 130073 80 4839229 37.20 37.30 37.15 37.20 0.05 -0.13% 37.20 2 37.25 7 18.51
2019-12-09 9925 77013 35 2864482 37.20 37.20 37.15 37.20 0.00 0% 37.15 34 37.20 5 18.51
2019-12-10 9925 71450 46 2658912 37.15 37.25 37.15 37.20 0.00 0% 37.20 2 37.25 10 18.51
2019-12-11 9925 97633 78 3631824 37.20 37.25 37.15 37.25 0.05 0.13% 37.25 1 37.30 13 18.53
2019-12-12 9925 68426 58 2551425 37.30 37.40 37.25 37.35 0.10 0.27% 37.35 6 37.40 1 18.58
2019-12-13 9925 59137 47 2211800 37.30 37.45 37.30 37.45 0.10 0.27% 37.40 2 37.45 6 18.63
2019-12-16 9925 70578 69 2641742 37.45 37.50 37.30 37.30 0.15 -0.4% 37.30 8 37.45 2 18.56
2019-12-17 9925 68539 75 2565505 37.30 37.50 37.30 37.40 0.10 0.27% 37.45 1 37.50 59 18.61
2019-12-18 9925 92801 80 3478705 37.40 37.50 37.40 37.50 0.10 0.27% 37.45 4 37.50 6 18.66
2019-12-19 9925 54356 48 2037580 37.50 37.55 37.45 37.45 0.05 -0.13% 37.40 17 37.45 11 18.63
2019-12-20 9925 53558 46 2007824 37.50 37.50 37.45 37.50 0.05 0.13% 37.45 4 37.50 15 18.66
2019-12-23 9925 50819 41 1904885 37.50 37.50 37.40 37.50 0.00 0% 37.45 1 37.50 10 18.66
2019-12-24 9925 43444 42 1624526 37.35 37.50 37.35 37.35 0.15 -0.4% 37.35 6 37.40 2 18.58
2019-12-25 9925 20770 26 777873 37.45 37.45 37.45 37.45 0.10 0.27% 37.40 3 37.45 1 18.63
2019-12-26 9925 71991 50 2695009 37.50 37.50 37.35 37.45 0.00 0% 37.45 3 37.50 32 18.63
2019-12-27 9925 58203 58 2180960 37.50 37.50 37.45 37.50 0.05 0.13% 37.45 1 37.50 1 18.66
2019-12-30 9925 93719 61 3505338 37.45 37.45 37.35 37.35 0.15 -0.4% 37.40 4 37.45 27 18.58
2019-12-31 9925 71322 47 2660702 37.40 37.40 37.25 37.30 0.05 -0.13% 37.30 18 37.35 2 18.56